KissMeData/082920/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	400	2	1.90	1743727700	81848	128.84	21250	21550	20950	27400	14800	21100	21304.43	25.28	-148	21700	21400	21050	20750	20400	21550	20900	114	6300	500	15610	50	1	22872213	4918	13.48	2.04	12	0.36	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.74	N	082920	500	114 억	5782258	N	N	0	N	N
3	20240628	150720	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21400	300	2	1.42	1609532800	75605	119.01	21250	21550	20950	27400	14800	21100	21288.71	25.28	-42	21700	21400	21050	20750	20400	21550	20900	114	6300	500	15610	50	1	22872213	4895	13.42	2.03	12	0.33	1595.00	10564.00	24700	20230704	-13.36	14960	20231127	43.05	23800	-10.08	20240604	15900	34.59	20240122	24700	-13.36	20230704	14960	43.05	20231127	2.74	N	082920	500	114 억	5782258	N	N	0	N	N
4	20240628	140719	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21400	300	2	1.42	1093941050	51526	81.11	21250	21450	20950	27400	14800	21100	21230.86	25.28	-455	21700	21400	21050	20750	20400	21550	20900	114	6300	500	15610	50	1	22872213	4895	13.42	2.03	12	0.23	1595.00	10564.00	24700	20230704	-13.36	14960	20231127	43.05	23800	-10.08	20240604	15900	34.59	20240122	24700	-13.36	20230704	14960	43.05	20231127	2.74	N	082920	500	114 억	5782258	N	N	0	N	N
5	20240628	130719	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21150	50	2	0.24	948292000	44664	70.31	21250	21450	20950	27400	14800	21100	21231.69	25.28	-1500	21700	21400	21050	20750	20400	21550	20900	114	6300	500	15610	50	1	22872213	4837	13.26	2.00	12	0.20	1595.00	10564.00	24700	20230704	-14.37	14960	20231127	41.38	23800	-11.13	20240604	15900	33.02	20240122	24700	-14.37	20230704	14960	41.38	20231127	2.74	N	082920	500	114 억	5782258	N	N	0	N	N
6	20240628	120718	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21250	150	2	0.71	844593300	39771	62.61	21250	21450	20950	27400	14800	21100	21236.41	25.28	-1401	21700	21400	21050	20750	20400	21550	20900	114	6300	500	15610	50	1	22872213	4860	13.32	2.01	12	0.17	1595.00	10564.00	24700	20230704	-13.97	14960	20231127	42.05	23800	-10.71	20240604	15900	33.65	20240122	24700	-13.97	20230704	14960	42.05	20231127	2.74	N	082920	500	114 억	5782258	N	N	0	N	N
7	20240628	110706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	200	2	0.95	762481500	35909	56.53	21250	21450	20950	27400	14800	21100	21233.72	25.28	-1539	21700	21400	21050	20750	20400	21550	20900	114	6300	500	15610	50	1	22872213	4872	13.35	2.02	12	0.16	1595.00	10564.00	24700	20230704	-13.77	14960	20231127	42.38	23800	-10.50	20240604	15900	33.96	20240122	24700	-13.77	20230704	14960	42.38	20231127	2.74	N	082920	500	114 억	5782258	N	N	0	N	N
8	20240628	100703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21400	300	2	1.42	508193050	23971	37.73	21250	21450	20950	27400	14800	21100	21200.33	25.28	-3665	21700	21400	21050	20750	20400	21550	20900	114	6300	500	15610	50	1	22872213	4895	13.42	2.03	12	0.10	1595.00	10564.00	24700	20230704	-13.36	14960	20231127	43.05	23800	-10.08	20240604	15900	34.59	20240122	24700	-13.36	20230704	14960	43.05	20231127	2.74	N	082920	500	114 억	5782258	N	N	0	N	N
9	20240628	090705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	0	3	0.00	77389050	3657	5.76	21250	21300	21100	27400	14800	21100	21161.89	25.28	-1152	21700	21400	21050	20750	20400	21550	20900	114	6300	500	15610	50	1	22872213	4826	13.23	2.00	12	0.02	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.74	N	082920	500	114 억	5782258	N	N	0	N	N
10	20240627	160659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	300	2	1.44	1314084350	62362	28.59	20850	21350	20700	27000	14600	20800	21071.67	25.33	-9773	22400	21600	21100	20300	19800	21450	20150	114	6200	500	15390	50	1	22872213	4826	13.23	2.00	12	0.27	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.70	N	082920	500	114 억	5793689	N	N	0	N	N
11	20240627	150706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20800	0	3	0.00	1018786200	48390	22.19	20850	21350	20700	27000	14600	20800	21053.65	25.33	-9215	22400	21600	21100	20300	19800	21450	20150	114	6200	500	15390	50	1	22872213	4757	13.04	1.97	12	0.21	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24700	-15.79	20230704	14960	39.04	20231127	2.70	N	082920	500	114 억	5793689	N	N	0	N	N
12	20240627	140702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-50	5	-0.24	943938300	44789	20.54	20850	21350	20700	27000	14600	20800	21075.23	25.33	-9375	22400	21600	21100	20300	19800	21450	20150	114	6200	500	15390	50	1	22872213	4746	13.01	1.96	12	0.20	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.70	N	082920	500	114 억	5793689	N	N	0	N	N
13	20240627	130702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	100	2	0.48	793546050	37571	17.23	20850	21350	20850	27000	14600	20800	21121.24	25.33	-9045	22400	21600	21100	20300	19800	21450	20150	114	6200	500	15390	50	1	22872213	4780	13.10	1.98	12	0.16	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.70	N	082920	500	114 억	5793689	N	N	0	N	N
14	20240627	120705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21050	250	2	1.20	744518800	35232	16.15	20850	21350	20850	27000	14600	20800	21131.89	25.33	-9223	22400	21600	21100	20300	19800	21450	20150	114	6200	500	15390	50	1	22872213	4815	13.20	1.99	12	0.15	1595.00	10564.00	24700	20230704	-14.78	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	24700	-14.78	20230704	14960	40.71	20231127	2.70	N	082920	500	114 억	5793689	N	N	0	N	N
15	20240627	110705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21150	350	2	1.68	632786200	29913	13.71	20850	21350	20850	27000	14600	20800	21154.22	25.33	-8932	22400	21600	21100	20300	19800	21450	20150	114	6200	500	15390	50	1	22872213	4837	13.26	2.00	12	0.13	1595.00	10564.00	24700	20230704	-14.37	14960	20231127	41.38	23800	-11.13	20240604	15900	33.02	20240122	24700	-14.37	20230704	14960	41.38	20231127	2.70	N	082920	500	114 억	5793689	N	N	0	N	N
16	20240627	100704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	500	2	2.40	526106600	24875	11.41	20850	21350	20850	27000	14600	20800	21150.01	25.33	-8223	22400	21600	21100	20300	19800	21450	20150	114	6200	500	15390	50	1	22872213	4872	13.35	2.02	12	0.11	1595.00	10564.00	24700	20230704	-13.77	14960	20231127	42.38	23800	-10.50	20240604	15900	33.96	20240122	24700	-13.77	20230704	14960	42.38	20231127	2.70	N	082920	500	114 억	5793689	N	N	0	N	N
17	20240627	090703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20950	150	2	0.72	52003000	2481	1.14	20850	21050	20850	27000	14600	20800	20960.50	25.33	-1122	22400	21600	21100	20300	19800	21450	20150	114	6200	500	15390	50	1	22872213	4792	13.13	1.98	12	0.01	1595.00	10564.00	24700	20230704	-15.18	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	24700	-15.18	20230704	14960	40.04	20231127	2.70	N	082920	500	114 억	5793689	N	N	0	N	N
18	20240626	160701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20800	150	2	0.73	4600247550	216179	102.22	20800	21900	20600	26800	14500	20650	21281.11	25.22	22377	22116	21382	20966	20232	19816	21175	20025	114	6150	500	15280	50	1	22872213	4757	13.04	1.97	12	0.95	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24700	-15.79	20230704	14960	39.04	20231127	2.76	N	082920	500	114 억	5767965	N	N	28	N	N
19	20240626	150703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20800	150	2	0.73	4497911400	211258	99.90	20800	21900	20600	26800	14500	20650	21292.09	25.22	24491	22116	21382	20966	20232	19816	21175	20025	114	6150	500	15280	50	1	22872213	4757	13.04	1.97	12	0.92	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24700	-15.79	20230704	14960	39.04	20231127	2.76	N	082920	500	114 억	5767965	N	N	28	N	N
20	20240626	140702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	200	2	0.97	4112198500	192661	91.10	20800	21900	20700	26800	14500	20650	21345.42	25.22	24650	22116	21382	20966	20232	19816	21175	20025	114	6150	500	15280	50	1	22872213	4769	13.07	1.97	12	0.84	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24700	-15.59	20230704	14960	39.37	20231127	2.76	N	082920	500	114 억	5767965	N	N	28	N	N
21	20240626	130703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20950	300	2	1.45	3776683500	176600	83.51	20800	21900	20700	26800	14500	20650	21386.91	25.22	26094	22116	21382	20966	20232	19816	21175	20025	114	6150	500	15280	50	1	22872213	4792	13.13	1.98	12	0.77	1595.00	10564.00	24700	20230704	-15.18	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	24700	-15.18	20230704	14960	40.04	20231127	2.76	N	082920	500	114 억	5767965	N	N	28	N	N
22	20240626	120702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21050	400	2	1.94	3607417600	168541	79.70	20800	21900	20700	26800	14500	20650	21405.29	25.22	26569	22116	21382	20966	20232	19816	21175	20025	114	6150	500	15280	50	1	22872213	4815	13.20	1.99	12	0.74	1595.00	10564.00	24700	20230704	-14.78	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	24700	-14.78	20230704	14960	40.71	20231127	2.76	N	082920	500	114 억	5767965	N	N	28	N	N
23	20240626	110703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21150	500	2	2.42	3393537750	158392	74.90	20800	21900	20700	26800	14500	20650	21426.56	25.22	30104	22116	21382	20966	20232	19816	21175	20025	114	6150	500	15280	50	1	22872213	4837	13.26	2.00	12	0.69	1595.00	10564.00	24700	20230704	-14.37	14960	20231127	41.38	23800	-11.13	20240604	15900	33.02	20240122	24700	-14.37	20230704	14960	41.38	20231127	2.76	N	082920	500	114 억	5767965	N	N	28	N	N
24	20240626	100702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	850	2	4.12	2897433500	134928	63.80	20800	21900	20700	26800	14500	20650	21475.96	25.22	31019	22116	21382	20966	20232	19816	21175	20025	114	6150	500	15280	50	1	22872213	4918	13.48	2.04	12	0.59	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.76	N	082920	500	114 억	5767965	N	N	28	N	N
25	20240626	090703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	450	2	2.18	383636600	18278	8.64	20800	21150	20700	26800	14500	20650	20995.27	25.22	750	22116	21382	20966	20232	19816	21175	20025	114	6150	500	15280	50	1	22872213	4826	13.23	2.00	12	0.08	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.76	N	082920	500	114 억	5767965	N	N	28	N	N
26	20240625	160701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-450	5	-2.13	4307233150	204203	66.01	21700	21700	20550	27400	14800	21100	21093.30	25.76	-53826	22966	22032	21016	20082	19066	22500	20550	113	6300	500	15610	50	1	22605600	4668	12.95	1.95	12	0.90	1595.00	10564.00	24700	20230704	-16.40	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	24700	-16.40	20230704	14960	38.03	20231127	2.75	N	082920	500	113 억	5823786	N	N	28	N	N
27	20240625	150657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-400	5	-1.90	4188788100	198462	64.15	21700	21700	20550	27400	14800	21100	21106.25	25.76	-53359	22966	22032	21016	20082	19066	22500	20550	113	6300	500	15610	50	1	22605600	4679	12.98	1.96	12	0.88	1595.00	10564.00	24700	20230704	-16.19	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	24700	-16.19	20230704	14960	38.37	20231127	2.75	N	082920	500	113 억	5823786	N	N	6	N	N
28	20240625	140701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-450	5	-2.13	3972685450	188021	60.78	21700	21700	20550	27400	14800	21100	21128.95	25.76	-52826	22966	22032	21016	20082	19066	22500	20550	113	6300	500	15610	50	1	22605600	4668	12.95	1.95	12	0.83	1595.00	10564.00	24700	20230704	-16.40	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	24700	-16.40	20230704	14960	38.03	20231127	2.75	N	082920	500	113 억	5823786	N	N	6	N	N
29	20240625	130702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-350	5	-1.66	3461602450	163556	52.87	21700	21700	20550	27400	14800	21100	21164.63	25.76	-56879	22966	22032	21016	20082	19066	22500	20550	113	6300	500	15610	50	1	22605600	4691	13.01	1.96	12	0.72	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.75	N	082920	500	113 억	5823786	N	N	6	N	N
30	20240625	120705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-350	5	-1.66	3289619900	155252	50.19	21700	21700	20550	27400	14800	21100	21188.91	25.76	-54432	22966	22032	21016	20082	19066	22500	20550	113	6300	500	15610	50	1	22605600	4691	13.01	1.96	12	0.69	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.75	N	082920	500	113 억	5823786	N	N	6	N	N
31	20240625	110704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-350	5	-1.66	3124388650	147332	47.63	21700	21700	20550	27400	14800	21100	21206.45	25.76	-51136	22966	22032	21016	20082	19066	22500	20550	113	6300	500	15610	50	1	22605600	4691	13.01	1.96	12	0.65	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.75	N	082920	500	113 억	5823786	N	N	6	N	N
32	20240625	100700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	-200	5	-0.95	2684612650	126115	40.77	21700	21700	20800	27400	14800	21100	21287.02	25.76	-50955	22966	22032	21016	20082	19066	22500	20550	113	6300	500	15610	50	1	22605600	4725	13.10	1.98	12	0.56	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.75	N	082920	500	113 억	5823786	N	N	6	N	N
33	20240625	090701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	400	2	1.90	1105544350	51470	16.64	21700	21700	21200	27400	14800	21100	21479.39	25.76	-20092	22966	22032	21016	20082	19066	22500	20550	113	6300	500	15610	50	1	22605600	4860	13.48	2.04	12	0.23	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.75	N	082920	500	113 억	5823786	N	N	6	N	N
34	20240624	160658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	450	2	2.18	6176043000	296268	198.51	20500	21950	20000	26800	14500	20650	20845.57	25.77	-9689	21616	21132	20566	20082	19516	20850	19800	113	6150	500	15280	50	1	22605600	4770	13.23	2.00	12	1.31	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.74	N	082920	500	113 억	5825642	N	N	6	N	N
35	20240624	150659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21250	600	2	2.91	5854233800	281005	188.28	20500	21950	20000	26800	14500	20650	20833.20	25.77	-8338	21616	21132	20566	20082	19516	20850	19800	113	6150	500	15280	50	1	22605600	4804	13.32	2.01	12	1.24	1595.00	10564.00	24700	20230704	-13.97	14960	20231127	42.05	23800	-10.71	20240604	15900	33.65	20240122	24700	-13.97	20230704	14960	42.05	20231127	2.74	N	082920	500	113 억	5825642	N	N	7	N	N
36	20240624	140700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	250	2	1.21	3130024200	153690	102.98	20500	21300	20000	26800	14500	20650	20365.83	25.77	26075	21616	21132	20566	20082	19516	20850	19800	113	6150	500	15280	50	1	22605600	4725	13.10	1.98	12	0.68	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.74	N	082920	500	113 억	5825642	N	N	7	N	N
37	20240624	130658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-350	5	-1.69	2148452150	106322	71.24	20500	20650	20000	26800	14500	20650	20207.03	25.77	24157	21616	21132	20566	20082	19516	20850	19800	113	6150	500	15280	50	1	22605600	4589	12.73	1.92	12	0.47	1595.00	10564.00	24700	20230704	-17.81	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	24700	-17.81	20230704	14960	35.70	20231127	2.74	N	082920	500	113 억	5825642	N	N	7	N	N
38	20240624	120659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	-400	5	-1.94	1936952150	95925	64.27	20500	20650	20000	26800	14500	20650	20192.36	25.77	23111	21616	21132	20566	20082	19516	20850	19800	113	6150	500	15280	50	1	22605600	4578	12.70	1.92	12	0.42	1595.00	10564.00	24700	20230704	-18.02	14960	20231127	35.36	23800	-14.92	20240604	15900	27.36	20240122	24700	-18.02	20230704	14960	35.36	20231127	2.74	N	082920	500	113 억	5825642	N	N	7	N	N
39	20240624	110701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20200	-450	5	-2.18	1701321850	84242	56.44	20500	20650	20000	26800	14500	20650	20195.65	25.77	21317	21616	21132	20566	20082	19516	20850	19800	113	6150	500	15280	50	1	22605600	4566	12.66	1.91	12	0.37	1595.00	10564.00	24700	20230704	-18.22	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24700	-18.22	20230704	14960	35.03	20231127	2.74	N	082920	500	113 억	5825642	N	N	7	N	N
40	20240624	100659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	-550	5	-2.66	605683300	29926	20.05	20500	20650	20050	26800	14500	20650	20239.37	25.77	-6510	21616	21132	20566	20082	19516	20850	19800	113	6150	500	15280	50	1	22605600	4544	12.60	1.90	12	0.13	1595.00	10564.00	24700	20230704	-18.62	14960	20231127	34.36	23800	-15.55	20240604	15900	26.42	20240122	24700	-18.62	20230704	14960	34.36	20231127	2.74	N	082920	500	113 억	5825642	N	N	7	N	N
41	20240624	090659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	-300	5	-1.45	106570950	5205	3.49	20500	20650	20350	26800	14500	20650	20474.73	25.77	-3620	21616	21132	20566	20082	19516	20850	19800	113	6150	500	15280	50	1	22605600	4600	12.76	1.93	12	0.02	1595.00	10564.00	24700	20230704	-17.61	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	24700	-17.61	20230704	14960	36.03	20231127	2.74	N	082920	500	113 억	5825642	N	N	7	N	N
42	20240621	160636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-300	5	-1.43	3045116650	149045	128.15	20800	21050	20000	27200	14700	20950	20430.79	25.57	57998	22583	21766	21183	20366	19783	22175	20775	113	6250	500	15500	50	1	22605600	4668	12.95	1.95	12	0.66	1595.00	10564.00	24700	20230704	-16.40	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	24700	-16.40	20230704	14960	38.03	20231127	2.74	N	082920	500	113 억	5780826	N	N	7	N	N
43	20240621	150636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-400	5	-1.91	2800745300	137186	117.95	20800	21050	20000	27200	14700	20950	20415.68	25.57	54708	22583	21766	21183	20366	19783	22175	20775	113	6250	500	15500	50	1	22605600	4645	12.88	1.95	12	0.61	1595.00	10564.00	24700	20230704	-16.80	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	24700	-16.80	20230704	14960	37.37	20231127	2.74	N	082920	500	113 억	5780826	N	N	39	N	N
44	20240621	140636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-400	5	-1.91	2451768150	120202	103.35	20800	21050	20000	27200	14700	20950	20397.07	25.57	46435	22583	21766	21183	20366	19783	22175	20775	113	6250	500	15500	50	1	22605600	4645	12.88	1.95	12	0.53	1595.00	10564.00	24700	20230704	-16.80	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	24700	-16.80	20230704	14960	37.37	20231127	2.74	N	082920	500	113 억	5780826	N	N	39	N	N
45	20240621	130638	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20200	-750	5	-3.58	2031363600	99662	85.69	20800	21050	20000	27200	14700	20950	20382.53	25.57	34490	22583	21766	21183	20366	19783	22175	20775	113	6250	500	15500	50	1	22605600	4566	12.66	1.91	12	0.44	1595.00	10564.00	24700	20230704	-18.22	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24700	-18.22	20230704	14960	35.03	20231127	2.74	N	082920	500	113 억	5780826	N	N	39	N	N
46	20240621	120640	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-650	5	-3.10	1734854900	85007	73.09	20800	21050	20000	27200	14700	20950	20408.38	25.57	29965	22583	21766	21183	20366	19783	22175	20775	113	6250	500	15500	50	1	22605600	4589	12.73	1.92	12	0.38	1595.00	10564.00	24700	20230704	-17.81	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	24700	-17.81	20230704	14960	35.70	20231127	2.74	N	082920	500	113 억	5780826	N	N	39	N	N
47	20240621	110638	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-650	5	-3.10	1460717150	71497	61.47	20800	21050	20000	27200	14700	20950	20430.47	25.57	27267	22583	21766	21183	20366	19783	22175	20775	113	6250	500	15500	50	1	22605600	4589	12.73	1.92	12	0.32	1595.00	10564.00	24700	20230704	-17.81	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	24700	-17.81	20230704	14960	35.70	20231127	2.74	N	082920	500	113 억	5780826	N	N	39	N	N
48	20240621	100636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	-50	5	-0.24	353467400	17016	14.63	20800	21050	20600	27200	14700	20950	20772.65	25.57	151	22583	21766	21183	20366	19783	22175	20775	113	6250	500	15500	50	1	22605600	4725	13.10	1.98	12	0.08	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.74	N	082920	500	113 억	5780826	N	N	39	N	N
49	20240621	090639	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-200	5	-0.95	66824250	3217	2.77	20800	20950	20600	27200	14700	20950	20772.23	25.57	836	22583	21766	21183	20366	19783	22175	20775	113	6250	500	15500	50	1	22605600	4691	13.01	1.96	12	0.01	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.74	N	082920	500	113 억	5780826	N	N	39	N	N
50	20240620	160634	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20950	100	2	0.48	2469361800	116197	70.19	20700	22000	20600	27100	14600	20850	21251.65	25.58	-2587	21683	21266	20883	20466	20083	21075	20275	113	6250	500	15420	50	1	22605600	4736	13.13	1.98	12	0.51	1595.00	10564.00	24700	20230704	-15.18	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	24700	-15.18	20230704	14960	40.04	20231127	2.72	N	082920	500	113 억	5782848	N	N	39	N	N
51	20240620	150636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21000	150	2	0.72	2406908100	113212	68.39	20700	22000	20600	27100	14600	20850	21260.19	25.58	-1801	21683	21266	20883	20466	20083	21075	20275	113	6250	500	15420	50	1	22605600	4747	13.17	1.99	12	0.50	1595.00	10564.00	24700	20230704	-14.98	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	24700	-14.98	20230704	14960	40.37	20231127	2.72	N	082920	500	113 억	5782848	N	N	91	N	N
52	20240620	140636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21000	150	2	0.72	2178449200	102267	61.78	20700	22000	20600	27100	14600	20850	21301.59	25.58	-2849	21683	21266	20883	20466	20083	21075	20275	113	6250	500	15420	50	1	22605600	4747	13.17	1.99	12	0.45	1595.00	10564.00	24700	20230704	-14.98	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	24700	-14.98	20230704	14960	40.37	20231127	2.72	N	082920	500	113 억	5782848	N	N	91	N	N
53	20240620	130636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21000	150	2	0.72	2077743250	97465	58.88	20700	22000	20600	27100	14600	20850	21317.84	25.58	-4476	21683	21266	20883	20466	20083	21075	20275	113	6250	500	15420	50	1	22605600	4747	13.17	1.99	12	0.43	1595.00	10564.00	24700	20230704	-14.98	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	24700	-14.98	20230704	14960	40.37	20231127	2.72	N	082920	500	113 억	5782848	N	N	91	N	N
54	20240620	120635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21050	200	2	0.96	1909737000	89451	54.04	20700	22000	20600	27100	14600	20850	21349.53	25.58	-5712	21683	21266	20883	20466	20083	21075	20275	113	6250	500	15420	50	1	22605600	4758	13.20	1.99	12	0.40	1595.00	10564.00	24700	20230704	-14.78	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	24700	-14.78	20230704	14960	40.71	20231127	2.72	N	082920	500	113 억	5782848	N	N	91	N	N
55	20240620	110637	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21200	350	2	1.68	1656164500	77428	46.77	20700	22000	20600	27100	14600	20850	21389.74	25.58	-7782	21683	21266	20883	20466	20083	21075	20275	113	6250	500	15420	50	1	22605600	4792	13.29	2.01	12	0.34	1595.00	10564.00	24700	20230704	-14.17	14960	20231127	41.71	23800	-10.92	20240604	15900	33.33	20240122	24700	-14.17	20230704	14960	41.71	20231127	2.72	N	082920	500	113 억	5782848	N	N	91	N	N
56	20240620	100636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21050	200	2	0.96	385473550	18496	11.17	20700	21050	20600	27100	14600	20850	20840.91	25.58	3100	21683	21266	20883	20466	20083	21075	20275	113	6250	500	15420	50	1	22605600	4758	13.20	1.99	12	0.08	1595.00	10564.00	24700	20230704	-14.78	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	24700	-14.78	20230704	14960	40.71	20231127	2.72	N	082920	500	113 억	5782848	N	N	91	N	N
57	20240620	090643	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	0	3	0.00	52938550	2543	1.54	20700	20950	20700	27100	14600	20850	20817.36	25.58	-9	21683	21266	20883	20466	20083	21075	20275	113	6250	500	15420	50	1	22605600	4713	13.07	1.97	12	0.01	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24700	-15.59	20230704	14960	39.37	20231127	2.72	N	082920	500	113 억	5782848	N	N	91	N	N
58	20240619	160633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	-250	5	-1.18	3418234250	164223	145.35	21000	21300	20500	27400	14800	21100	20814.51	25.52	10713	22000	21550	21150	20700	20300	21350	20500	113	6300	500	15610	50	1	22605600	4713	13.07	1.97	12	0.73	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24700	-15.59	20230704	14960	39.37	20231127	2.72	N	082920	500	113 억	5769400	N	N	90	N	N
59	20240619	150632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-350	5	-1.66	2969748850	142787	126.38	21000	21300	20500	27400	14800	21100	20798.45	25.52	14551	22000	21550	21150	20700	20300	21350	20500	113	6300	500	15610	50	1	22605600	4691	13.01	1.96	12	0.63	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.72	N	082920	500	113 억	5769400	N	N	4	N	N
60	20240619	140637	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-550	5	-2.61	2427150750	116559	103.16	21000	21300	20500	27400	14800	21100	20823.37	25.52	-1109	22000	21550	21150	20700	20300	21350	20500	113	6300	500	15610	50	1	22605600	4645	12.88	1.95	12	0.52	1595.00	10564.00	24700	20230704	-16.80	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	24700	-16.80	20230704	14960	37.37	20231127	2.72	N	082920	500	113 억	5769400	N	N	4	N	N
61	20240619	130631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-450	5	-2.13	1879040950	89925	79.59	21000	21300	20650	27400	14800	21100	20895.65	25.52	-7152	22000	21550	21150	20700	20300	21350	20500	113	6300	500	15610	50	1	22605600	4668	12.95	1.95	12	0.40	1595.00	10564.00	24700	20230704	-16.40	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	24700	-16.40	20230704	14960	38.03	20231127	2.72	N	082920	500	113 억	5769400	N	N	4	N	N
62	20240619	120631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-400	5	-1.90	1699248400	81262	71.92	21000	21300	20650	27400	14800	21100	20910.74	25.52	-7294	22000	21550	21150	20700	20300	21350	20500	113	6300	500	15610	50	1	22605600	4679	12.98	1.96	12	0.36	1595.00	10564.00	24700	20230704	-16.19	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	24700	-16.19	20230704	14960	38.37	20231127	2.72	N	082920	500	113 억	5769400	N	N	4	N	N
63	20240619	110633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-350	5	-1.66	1348504050	64328	56.93	21000	21300	20700	27400	14800	21100	20962.94	25.52	-10143	22000	21550	21150	20700	20300	21350	20500	113	6300	500	15610	50	1	22605600	4691	13.01	1.96	12	0.28	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.72	N	082920	500	113 억	5769400	N	N	4	N	N
64	20240619	100635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	-250	5	-1.18	873113300	41447	36.68	21000	21300	20850	27400	14800	21100	21065.78	25.52	-14108	22000	21550	21150	20700	20300	21350	20500	113	6300	500	15610	50	1	22605600	4713	13.07	1.97	12	0.18	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24700	-15.59	20230704	14960	39.37	20231127	2.72	N	082920	500	113 억	5769400	N	N	4	N	N
65	20240619	090641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21150	50	2	0.24	37407750	1775	1.57	21000	21150	20950	27400	14800	21100	21074.79	25.52	275	22000	21550	21150	20700	20300	21350	20500	113	6300	500	15610	50	1	22605600	4781	13.26	2.00	12	0.01	1595.00	10564.00	24700	20230704	-14.37	14960	20231127	41.38	23800	-11.13	20240604	15900	33.02	20240122	24700	-14.37	20230704	14960	41.38	20231127	2.72	N	082920	500	113 억	5769400	N	N	4	N	N
66	20240618	160629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	-250	5	-1.17	2372236350	112805	121.76	21450	21600	20750	27750	14950	21350	21029.30	25.42	23054	22150	21750	21400	21000	20650	21575	20825	113	6400	500	15790	50	1	22605600	4770	13.23	2.00	12	0.50	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.69	N	082920	500	113 억	5746612	N	N	4	N	N
67	20240618	150627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	-450	5	-2.11	2298958200	109327	118.01	21450	21600	20750	27750	14950	21350	21028.27	25.42	22696	22150	21750	21400	21000	20650	21575	20825	113	6400	500	15790	50	1	22605600	4725	13.10	1.98	12	0.48	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.69	N	082920	500	113 억	5746612	N	N	6	N	N
68	20240618	140629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	-500	5	-2.34	1591706100	75398	81.39	21450	21600	20850	27750	14950	21350	21110.72	25.42	9092	22150	21750	21400	21000	20650	21575	20825	113	6400	500	15790	50	1	22605600	4713	13.07	1.97	12	0.33	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24700	-15.59	20230704	14960	39.37	20231127	2.69	N	082920	500	113 억	5746612	N	N	6	N	N
69	20240618	130633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21050	-300	5	-1.41	1184946400	55946	60.39	21450	21600	20850	27750	14950	21350	21180.18	25.42	7226	22150	21750	21400	21000	20650	21575	20825	113	6400	500	15790	50	1	22605600	4758	13.20	1.99	12	0.25	1595.00	10564.00	24700	20230704	-14.78	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	24700	-14.78	20230704	14960	40.71	20231127	2.69	N	082920	500	113 억	5746612	N	N	6	N	N
70	20240618	120633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21200	-150	5	-0.70	1005160850	47413	51.18	21450	21600	20850	27750	14950	21350	21200.11	25.42	6876	22150	21750	21400	21000	20650	21575	20825	113	6400	500	15790	50	1	22605600	4792	13.29	2.01	12	0.21	1595.00	10564.00	24700	20230704	-14.17	14960	20231127	41.71	23800	-10.92	20240604	15900	33.33	20240122	24700	-14.17	20230704	14960	41.71	20231127	2.69	N	082920	500	113 억	5746612	N	N	6	N	N
71	20240618	110630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21250	-100	5	-0.47	802560900	37802	40.80	21450	21600	20850	27750	14950	21350	21230.65	25.42	5543	22150	21750	21400	21000	20650	21575	20825	113	6400	500	15790	50	1	22605600	4804	13.32	2.01	12	0.17	1595.00	10564.00	24700	20230704	-13.97	14960	20231127	42.05	23800	-10.71	20240604	15900	33.65	20240122	24700	-13.97	20230704	14960	42.05	20231127	2.69	N	082920	500	113 억	5746612	N	N	6	N	N
72	20240618	100630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21400	50	2	0.23	415798950	19455	21.00	21450	21600	21150	27750	14950	21350	21372.34	25.42	4237	22150	21750	21400	21000	20650	21575	20825	113	6400	500	15790	50	1	22605600	4838	13.42	2.03	12	0.09	1595.00	10564.00	24700	20230704	-13.36	14960	20231127	43.05	23800	-10.08	20240604	15900	34.59	20240122	24700	-13.36	20230704	14960	43.05	20231127	2.69	N	082920	500	113 억	5746612	N	N	6	N	N
73	20240618	090636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21450	100	2	0.47	55334250	2575	2.78	21450	21600	21350	27750	14950	21350	21489.03	25.42	-715	22150	21750	21400	21000	20650	21575	20825	113	6400	500	15790	50	1	22605600	4849	13.45	2.03	12	0.01	1595.00	10564.00	24700	20230704	-13.16	14960	20231127	43.38	23800	-9.87	20240604	15900	34.91	20240122	24700	-13.16	20230704	14960	43.38	20231127	2.69	N	082920	500	113 억	5746612	N	N	6	N	N
74	20240617	160625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	-300	5	-1.39	1961813600	91551	82.53	21450	21800	21050	28100	15200	21650	21428.71	25.36	10713	22950	22300	21800	21150	20650	22050	20900	113	6450	500	16020	50	1	22605600	4826	13.39	2.02	12	0.40	1595.00	10564.00	24700	20230704	-13.56	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	24700	-13.56	20230704	14960	42.71	20231127	2.59	N	082920	500	113 억	5732834	N	N	6	N	N
75	20240617	150629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21400	-250	5	-1.15	1844773700	86070	77.59	21450	21800	21050	28100	15200	21650	21433.41	25.36	8623	22950	22300	21800	21150	20650	22050	20900	113	6450	500	16020	50	1	22605600	4838	13.42	2.03	12	0.38	1595.00	10564.00	24700	20230704	-13.36	14960	20231127	43.05	23800	-10.08	20240604	15900	34.59	20240122	24700	-13.36	20230704	14960	43.05	20231127	2.59	N	082920	500	113 억	5732834	N	N	15	N	N
76	20240617	140623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21450	-200	5	-0.92	1542375350	71937	64.85	21450	21800	21050	28100	15200	21650	21440.64	25.36	6905	22950	22300	21800	21150	20650	22050	20900	113	6450	500	16020	50	1	22605600	4849	13.45	2.03	12	0.32	1595.00	10564.00	24700	20230704	-13.16	14960	20231127	43.38	23800	-9.87	20240604	15900	34.91	20240122	24700	-13.16	20230704	14960	43.38	20231127	2.59	N	082920	500	113 억	5732834	N	N	15	N	N
77	20240617	130623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	-150	5	-0.69	1328129400	61937	55.84	21450	21800	21050	28100	15200	21650	21443.23	25.36	7325	22950	22300	21800	21150	20650	22050	20900	113	6450	500	16020	50	1	22605600	4860	13.48	2.04	12	0.27	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.59	N	082920	500	113 억	5732834	N	N	15	N	N
78	20240617	120624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21450	-200	5	-0.92	1148516150	53551	48.28	21450	21800	21050	28100	15200	21650	21447.15	25.36	7045	22950	22300	21800	21150	20650	22050	20900	113	6450	500	16020	50	1	22605600	4849	13.45	2.03	12	0.24	1595.00	10564.00	24700	20230704	-13.16	14960	20231127	43.38	23800	-9.87	20240604	15900	34.91	20240122	24700	-13.16	20230704	14960	43.38	20231127	2.59	N	082920	500	113 억	5732834	N	N	15	N	N
79	20240617	110619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	-150	5	-0.69	971152700	45281	40.82	21450	21800	21050	28100	15200	21650	21447.24	25.36	7688	22950	22300	21800	21150	20650	22050	20900	113	6450	500	16020	50	1	22605600	4860	13.48	2.04	12	0.20	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.59	N	082920	500	113 억	5732834	N	N	15	N	N
80	20240617	100620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21750	100	2	0.46	716144750	33481	30.18	21450	21750	21050	28100	15200	21650	21389.59	25.36	9582	22950	22300	21800	21150	20650	22050	20900	113	6450	500	16020	50	1	22605600	4917	13.64	2.06	12	0.15	1595.00	10564.00	24700	20230704	-11.94	14960	20231127	45.39	23800	-8.61	20240604	15900	36.79	20240122	24700	-11.94	20230704	14960	45.39	20231127	2.59	N	082920	500	113 억	5732834	N	N	15	N	N
81	20240617	090623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21550	-100	5	-0.46	55458200	2583	2.33	21450	21600	21400	28100	15200	21650	21470.46	25.36	-56	22950	22300	21800	21150	20650	22050	20900	113	6450	500	16020	50	1	22605600	4872	13.51	2.04	12	0.01	1595.00	10564.00	24700	20230704	-12.75	14960	20231127	44.05	23800	-9.45	20240604	15900	35.53	20240122	24700	-12.75	20230704	14960	44.05	20231127	2.59	N	082920	500	113 억	5732834	N	N	15	N	N
82	20240614	160530	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21650	-600	5	-2.70	2390946600	110169	69.49	22400	22450	21300	28900	15600	22250	21702.39	25.36	-1794	23350	22800	22400	21850	21450	22725	21775	113	6650	500	16460	50	1	22605600	4894	13.57	2.05	12	0.49	1595.00	10564.00	24700	20230704	-12.35	14960	20231127	44.72	23800	-9.03	20240604	15900	36.16	20240122	24700	-12.35	20230704	14960	44.72	20231127	2.55	N	082920	500	113 억	5733431	N	N	15	N	N
83	20240614	150531	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21800	-450	5	-2.02	2200676350	101396	63.96	22400	22450	21300	28900	15600	22250	21703.57	25.36	3272	23350	22800	22400	21850	21450	22725	21775	113	6650	500	16460	50	1	22605600	4928	13.67	2.06	12	0.45	1595.00	10564.00	24700	20230704	-11.74	14960	20231127	45.72	23800	-8.40	20240604	15900	37.11	20240122	24700	-11.74	20230704	14960	45.72	20231127	2.55	N	082920	500	113 억	5733431	N	N	2	N	N
84	20240614	140530	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21550	-700	5	-3.15	1858674700	85620	54.00	22400	22450	21300	28900	15600	22250	21708.17	25.36	5962	23350	22800	22400	21850	21450	22725	21775	113	6650	500	16460	50	1	22605600	4872	13.51	2.04	12	0.38	1595.00	10564.00	24700	20230704	-12.75	14960	20231127	44.05	23800	-9.45	20240604	15900	35.53	20240122	24700	-12.75	20230704	14960	44.05	20231127	2.55	N	082920	500	113 억	5733431	N	N	2	N	N
85	20240614	130530	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	-750	5	-3.37	1717936400	79088	49.88	22400	22450	21300	28900	15600	22250	21721.57	25.36	6623	23350	22800	22400	21850	21450	22725	21775	113	6650	500	16460	50	1	22605600	4860	13.48	2.04	12	0.35	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.55	N	082920	500	113 억	5733431	N	N	2	N	N
86	20240614	120535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	-750	5	-3.37	1594769400	73357	46.27	22400	22450	21300	28900	15600	22250	21739.57	25.36	6563	23350	22800	22400	21850	21450	22725	21775	113	6650	500	16460	50	1	22605600	4860	13.48	2.04	12	0.32	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.55	N	082920	500	113 억	5733431	N	N	2	N	N
87	20240614	110614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	-900	5	-4.04	1301675300	59730	37.67	22400	22450	21300	28900	15600	22250	21792.36	25.36	5362	23350	22800	22400	21850	21450	22725	21775	113	6650	500	16460	50	1	22605600	4826	13.39	2.02	12	0.26	1595.00	10564.00	24700	20230704	-13.56	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	24700	-13.56	20230704	14960	42.71	20231127	2.55	N	082920	500	113 억	5733431	N	N	2	N	N
88	20240614	100612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21950	-300	5	-1.35	520432150	23593	14.88	22400	22450	21700	28900	15600	22250	22058.44	25.36	2143	23350	22800	22400	21850	21450	22725	21775	113	6650	500	16460	50	1	22605600	4962	13.76	2.08	12	0.10	1595.00	10564.00	24700	20230704	-11.13	14960	20231127	46.72	23800	-7.77	20240604	15900	38.05	20240122	24700	-11.13	20230704	14960	46.72	20231127	2.55	N	082920	500	113 억	5733431	N	N	2	N	N
89	20240614	090614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22200	-50	5	-0.22	92561700	4154	2.62	22400	22450	22050	28900	15600	22250	22282.86	25.36	-842	23350	22800	22400	21850	21450	22725	21775	113	6650	500	16460	50	1	22605600	5018	13.92	2.10	12	0.02	1595.00	10564.00	24700	20230704	-10.12	14960	20231127	48.40	23800	-6.72	20240604	15900	39.62	20240122	24700	-10.12	20230704	14960	48.40	20231127	2.55	N	082920	500	113 억	5733431	N	N	2	N	N
90	20240613	160607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22250	350	2	1.60	3479958900	154474	86.52	22250	22950	22000	28450	15350	21900	22527.82	25.35	2679	23466	22682	22166	21382	20866	22425	21125	113	6550	500	16200	50	1	22605600	5030	13.95	2.11	12	0.68	1595.00	10564.00	24700	20230704	-9.92	14960	20231127	48.73	23800	-6.51	20240604	15900	39.94	20240122	24700	-9.92	20230704	14960	48.73	20231127	2.55	N	082920	500	113 억	5729980	N	N	2	N	N
91	20240613	150618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22450	550	2	2.51	3242249400	143821	80.55	22250	22950	22000	28450	15350	21900	22543.64	25.35	5402	23466	22682	22166	21382	20866	22425	21125	113	6550	500	16200	50	1	22605600	5075	14.08	2.13	12	0.64	1595.00	10564.00	24700	20230704	-9.11	14960	20231127	50.07	23800	-5.67	20240604	15900	41.19	20240122	24700	-9.11	20230704	14960	50.07	20231127	2.55	N	082920	500	113 억	5729980	N	N	0	N	N
92	20240613	140611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22450	550	2	2.51	2996189700	132831	74.40	22250	22950	22000	28450	15350	21900	22556.40	25.35	5991	23466	22682	22166	21382	20866	22425	21125	113	6550	500	16200	50	1	22605600	5075	14.08	2.13	12	0.59	1595.00	10564.00	24700	20230704	-9.11	14960	20231127	50.07	23800	-5.67	20240604	15900	41.19	20240122	24700	-9.11	20230704	14960	50.07	20231127	2.55	N	082920	500	113 억	5729980	N	N	0	N	N
93	20240613	130611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22450	550	2	2.51	2655224550	117681	65.91	22250	22950	22000	28450	15350	21900	22562.90	25.35	5227	23466	22682	22166	21382	20866	22425	21125	113	6550	500	16200	50	1	22605600	5075	14.08	2.13	12	0.52	1595.00	10564.00	24700	20230704	-9.11	14960	20231127	50.07	23800	-5.67	20240604	15900	41.19	20240122	24700	-9.11	20230704	14960	50.07	20231127	2.55	N	082920	500	113 억	5729980	N	N	0	N	N
94	20240613	120613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22450	550	2	2.51	2391395300	105904	59.31	22250	22950	22000	28450	15350	21900	22580.78	25.35	3487	23466	22682	22166	21382	20866	22425	21125	113	6550	500	16200	50	1	22605600	5075	14.08	2.13	12	0.47	1595.00	10564.00	24700	20230704	-9.11	14960	20231127	50.07	23800	-5.67	20240604	15900	41.19	20240122	24700	-9.11	20230704	14960	50.07	20231127	2.55	N	082920	500	113 억	5729980	N	N	0	N	N
95	20240613	110607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22500	600	2	2.74	2137659300	94609	52.99	22250	22950	22000	28450	15350	21900	22594.67	25.35	3233	23466	22682	22166	21382	20866	22425	21125	113	6550	500	16200	50	1	22605600	5086	14.11	2.13	12	0.42	1595.00	10564.00	24700	20230704	-8.91	14960	20231127	50.40	23800	-5.46	20240604	15900	41.51	20240122	24700	-8.91	20230704	14960	50.40	20231127	2.55	N	082920	500	113 억	5729980	N	N	0	N	N
96	20240613	100607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22650	750	2	3.42	1653109950	73181	40.99	22250	22950	22000	28450	15350	21900	22589.33	25.35	5643	23466	22682	22166	21382	20866	22425	21125	113	6550	500	16200	50	1	22605600	5120	14.20	2.14	12	0.32	1595.00	10564.00	24700	20230704	-8.30	14960	20231127	51.40	23800	-4.83	20240604	15900	42.45	20240122	24700	-8.30	20230704	14960	51.40	20231127	2.55	N	082920	500	113 억	5729980	N	N	0	N	N
97	20240613	090614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22100	200	2	0.91	121428850	5485	3.07	22250	22250	22000	28450	15350	21900	22138.35	25.35	-746	23466	22682	22166	21382	20866	22425	21125	113	6550	500	16200	50	1	22605600	4996	13.86	2.09	12	0.02	1595.00	10564.00	24700	20230704	-10.53	14960	20231127	47.73	23800	-7.14	20240604	15900	38.99	20240122	24700	-10.53	20230704	14960	47.73	20231127	2.55	N	082920	500	113 억	5729980	N	N	0	N	N
98	20240612	160602	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21900	-300	5	-1.35	3928330200	177034	63.44	22200	22950	21650	28850	15550	22200	22191.24	25.39	-8734	23333	22766	22083	21516	20833	23050	21800	113	6650	500	16420	50	1	22605600	4951	13.73	2.07	12	0.78	1595.00	10564.00	24700	20230704	-11.34	14960	20231127	46.39	23800	-7.98	20240604	15900	37.74	20240122	24700	-11.34	20230704	14960	46.39	20231127	2.50	N	082920	500	113 억	5740685	N	N	1	N	N
99	20240612	150611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21850	-350	5	-1.58	3693847450	166311	59.59	22200	22950	21650	28850	15550	22200	22210.48	25.39	-7376	23333	22766	22083	21516	20833	23050	21800	113	6650	500	16420	50	1	22605600	4939	13.70	2.07	12	0.74	1595.00	10564.00	24700	20230704	-11.54	14960	20231127	46.06	23800	-8.19	20240604	15900	37.42	20240122	24700	-11.54	20230704	14960	46.06	20231127	2.50	N	082920	500	113 억	5740685	N	N	1	N	N
100	20240612	140606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21700	-500	5	-2.25	3347341150	150375	53.88	22200	22950	21650	28850	15550	22200	22259.96	25.39	-5430	23333	22766	22083	21516	20833	23050	21800	113	6650	500	16420	50	1	22605600	4905	13.61	2.05	12	0.67	1595.00	10564.00	24700	20230704	-12.15	14960	20231127	45.05	23800	-8.82	20240604	15900	36.48	20240122	24700	-12.15	20230704	14960	45.05	20231127	2.50	N	082920	500	113 억	5740685	N	N	1	N	N
101	20240612	130605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22150	-50	5	-0.23	2990367650	134075	48.04	22200	22950	21650	28850	15550	22200	22303.69	25.39	-5169	23333	22766	22083	21516	20833	23050	21800	113	6650	500	16420	50	1	22605600	5007	13.89	2.10	12	0.59	1595.00	10564.00	24700	20230704	-10.32	14960	20231127	48.06	23800	-6.93	20240604	15900	39.31	20240122	24700	-10.32	20230704	14960	48.06	20231127	2.50	N	082920	500	113 억	5740685	N	N	1	N	N
102	20240612	120603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22250	50	2	0.23	2844367150	127470	45.68	22200	22950	21650	28850	15550	22200	22314.01	25.39	-5238	23333	22766	22083	21516	20833	23050	21800	113	6650	500	16420	50	1	22605600	5030	13.95	2.11	12	0.56	1595.00	10564.00	24700	20230704	-9.92	14960	20231127	48.73	23800	-6.51	20240604	15900	39.94	20240122	24700	-9.92	20230704	14960	48.73	20231127	2.50	N	082920	500	113 억	5740685	N	N	1	N	N
103	20240612	110605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22100	-100	5	-0.45	2461592500	110179	39.48	22200	22950	21650	28850	15550	22200	22341.76	25.39	-4201	23333	22766	22083	21516	20833	23050	21800	113	6650	500	16420	50	1	22605600	4996	13.86	2.09	12	0.49	1595.00	10564.00	24700	20230704	-10.53	14960	20231127	47.73	23800	-7.14	20240604	15900	38.99	20240122	24700	-10.53	20230704	14960	47.73	20231127	2.50	N	082920	500	113 억	5740685	N	N	1	N	N
104	20240612	100605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22000	-200	5	-0.90	2165475750	96798	34.69	22200	22950	21650	28850	15550	22200	22371.08	25.39	-4376	23333	22766	22083	21516	20833	23050	21800	113	6650	500	16420	50	1	22605600	4973	13.79	2.08	12	0.43	1595.00	10564.00	24700	20230704	-10.93	14960	20231127	47.06	23800	-7.56	20240604	15900	38.36	20240122	24700	-10.93	20230704	14960	47.06	20231127	2.50	N	082920	500	113 억	5740685	N	N	1	N	N
105	20240612	090605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22250	50	2	0.23	205973100	9230	3.31	22200	22500	22150	28850	15550	22200	22315.61	25.39	-2342	23333	22766	22083	21516	20833	23050	21800	113	6650	500	16420	50	1	22605600	5030	13.95	2.11	12	0.04	1595.00	10564.00	24700	20230704	-9.92	14960	20231127	48.73	23800	-6.51	20240604	15900	39.94	20240122	24700	-9.92	20230704	14960	48.73	20231127	2.50	N	082920	500	113 억	5740685	N	N	1	N	N
106	20240610	160600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21950	1550	2	7.60	9144922770	424003	170.05	20300	22300	19990	26500	14300	20400	21567.57	25.48	2253	21933	21166	20683	19916	19433	20925	19675	113	6100	500	15090	50	1	22605600	4962	13.76	2.08	12	1.88	1595.00	10564.00	24700	20230704	-11.13	14960	20231127	46.72	23800	-7.77	20240604	15900	38.05	20240122	24700	-11.13	20230704	14960	46.72	20231127	2.37	N	082920	500	113 억	5760043	N	N	78	N	N
107	20240610	150606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21950	1550	2	7.60	8849045420	410499	164.63	20300	22300	19990	26500	14300	20400	21556.98	25.48	259	21933	21166	20683	19916	19433	20925	19675	113	6100	500	15090	50	1	22605600	4962	13.76	2.08	12	1.82	1595.00	10564.00	24700	20230704	-11.13	14960	20231127	46.72	23800	-7.77	20240604	15900	38.05	20240122	24700	-11.13	20230704	14960	46.72	20231127	2.37	N	082920	500	113 억	5760043	N	N	1317	N	N
108	20240610	140601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21600	1200	2	5.88	7697116270	357985	143.57	20300	22300	19990	26500	14300	20400	21501.43	25.48	5305	21933	21166	20683	19916	19433	20925	19675	113	6100	500	15090	50	1	22605600	4883	13.54	2.04	12	1.58	1595.00	10564.00	24700	20230704	-12.55	14960	20231127	44.39	23800	-9.24	20240604	15900	35.85	20240122	24700	-12.55	20230704	14960	44.39	20231127	2.37	N	082920	500	113 억	5760043	N	N	1317	N	N
109	20240610	130559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	22150	1750	2	8.58	6247845470	292009	117.11	20300	22300	19990	26500	14300	20400	21396.29	25.48	17473	21933	21166	20683	19916	19433	20925	19675	113	6100	500	15090	50	1	22605600	5007	13.89	2.10	12	1.29	1595.00	10564.00	24700	20230704	-10.32	14960	20231127	48.06	23800	-6.93	20240604	15900	39.31	20240122	24700	-10.32	20230704	14960	48.06	20231127	2.37	N	082920	500	113 억	5760043	N	N	1317	N	N
110	20240610	120601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21600	1200	2	5.88	4219280370	199596	80.05	20300	21800	19990	26500	14300	20400	21139.34	25.48	24439	21933	21166	20683	19916	19433	20925	19675	113	6100	500	15090	50	1	22605600	4883	13.54	2.04	12	0.88	1595.00	10564.00	24700	20230704	-12.55	14960	20231127	44.39	23800	-9.24	20240604	15900	35.85	20240122	24700	-12.55	20230704	14960	44.39	20231127	2.37	N	082920	500	113 억	5760043	N	N	1317	N	N
111	20240610	110604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21700	1300	2	6.37	3300227670	157157	63.03	20300	21750	19990	26500	14300	20400	20999.81	25.48	21163	21933	21166	20683	19916	19433	20925	19675	113	6100	500	15090	50	1	22605600	4905	13.61	2.05	12	0.70	1595.00	10564.00	24700	20230704	-12.15	14960	20231127	45.05	23800	-8.82	20240604	15900	36.48	20240122	24700	-12.15	20230704	14960	45.05	20231127	2.37	N	082920	500	113 억	5760043	N	N	1317	N	N
112	20240610	100559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	700	2	3.43	1789973520	86836	34.83	20300	21250	19990	26500	14300	20400	20613.43	25.48	6896	21933	21166	20683	19916	19433	20925	19675	113	6100	500	15090	50	1	22605600	4770	13.23	2.00	12	0.38	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.37	N	082920	500	113 억	5760043	N	N	1317	N	N
113	20240610	090607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	-300	5	-1.47	441244220	22033	8.84	20300	20300	19990	26500	14300	20400	20025.41	25.48	12723	21933	21166	20683	19916	19433	20925	19675	113	6100	500	15090	50	1	22605600	4544	12.60	1.90	12	0.10	1595.00	10564.00	24700	20230704	-18.62	14960	20231127	34.36	23800	-15.55	20240604	15900	26.42	20240122	24700	-18.62	20230704	14960	34.36	20231127	2.37	N	082920	500	113 억	5760043	N	N	1317	N	N
114	20240607	160620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	-950	5	-4.45	5119524100	248393	52.94	21200	21450	20200	27750	14950	21350	20610.98	25.32	33734	23043	22196	21053	20206	19063	22620	20630	113	6400	500	15790	50	1	22605600	4612	12.79	1.93	12	1.10	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24700	-17.41	20230704	14960	36.36	20231127	2.30	N	082920	500	113 억	5723367	N	N	1317	N	N
115	20240607	150625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	-950	5	-4.45	4864378800	235900	50.28	21200	21450	20200	27750	14950	21350	20620.51	25.32	36364	23043	22196	21053	20206	19063	22620	20630	113	6400	500	15790	50	1	22605600	4612	12.79	1.93	12	1.04	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24700	-17.41	20230704	14960	36.36	20231127	2.30	N	082920	500	113 억	5723367	N	N	46	N	N
116	20240607	140621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	-950	5	-4.45	3982468750	192392	41.01	21200	21450	20250	27750	14950	21350	20699.76	25.32	24654	23043	22196	21053	20206	19063	22620	20630	113	6400	500	15790	50	1	22605600	4612	12.79	1.93	12	0.85	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24700	-17.41	20230704	14960	36.36	20231127	2.30	N	082920	500	113 억	5723367	N	N	46	N	N
117	20240607	130616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	-850	5	-3.98	3171256650	152617	32.53	21200	21450	20450	27750	14950	21350	20779.18	25.32	13796	23043	22196	21053	20206	19063	22620	20630	113	6400	500	15790	50	1	22605600	4634	12.85	1.94	12	0.68	1595.00	10564.00	24700	20230704	-17.00	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	24700	-17.00	20230704	14960	37.03	20231127	2.30	N	082920	500	113 억	5723367	N	N	46	N	N
118	20240607	120621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	-850	5	-3.98	2700381100	129677	27.64	21200	21450	20450	27750	14950	21350	20823.90	25.32	7808	23043	22196	21053	20206	19063	22620	20630	113	6400	500	15790	50	1	22605600	4634	12.85	1.94	12	0.57	1595.00	10564.00	24700	20230704	-17.00	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	24700	-17.00	20230704	14960	37.03	20231127	2.30	N	082920	500	113 억	5723367	N	N	46	N	N
119	20240607	110614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	-450	5	-2.11	1792901300	85611	18.25	21200	21450	20550	27750	14950	21350	20942.42	25.32	-4131	23043	22196	21053	20206	19063	22620	20630	113	6400	500	15790	50	1	22605600	4725	13.10	1.98	12	0.38	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.30	N	082920	500	113 억	5723367	N	N	46	N	N
120	20240607	100620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20950	-400	5	-1.87	1049578100	49873	10.63	21200	21450	20800	27750	14950	21350	21045.02	25.32	-4117	23043	22196	21053	20206	19063	22620	20630	113	6400	500	15790	50	1	22605600	4736	13.13	1.98	12	0.22	1595.00	10564.00	24700	20230704	-15.18	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	24700	-15.18	20230704	14960	40.04	20231127	2.30	N	082920	500	113 억	5723367	N	N	46	N	N
121	20240607	090618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	-50	5	-0.23	224745850	10595	2.26	21200	21450	21050	27750	14950	21350	21212.44	25.32	-1689	23043	22196	21053	20206	19063	22620	20630	113	6400	500	15790	50	1	22605600	4815	13.35	2.02	12	0.05	1595.00	10564.00	24700	20230704	-13.77	14960	20231127	42.38	23800	-10.50	20240604	15900	33.96	20240122	24700	-13.77	20230704	14960	42.38	20231127	2.30	N	082920	500	113 억	5723367	N	N	46	N	N
122	20240605	160618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	800	2	3.89	9981131720	468135	25.95	20100	21900	19910	26700	14400	20550	21321.07	25.07	5465	24983	22766	21583	19366	18183	22175	18775	113	6150	500	15200	50	1	22605600	4826	13.39	2.02	12	2.07	1595.00	10564.00	24700	20230704	-13.56	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	24700	-13.56	20230704	14960	42.71	20231127	2.46	N	082920	500	113 억	5666152	N	N	46	N	N
123	20240605	150614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	750	2	3.65	9682355870	454125	25.17	20100	21900	19910	26700	14400	20550	21320.95	25.07	10332	24983	22766	21583	19366	18183	22175	18775	113	6150	500	15200	50	1	22605600	4815	13.35	2.02	12	2.01	1595.00	10564.00	24700	20230704	-13.77	14960	20231127	42.38	23800	-10.50	20240604	15900	33.96	20240122	24700	-13.77	20230704	14960	42.38	20231127	2.46	N	082920	500	113 억	5666152	N	N	14	N	N
124	20240605	140616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	950	2	4.62	9149120070	429062	23.78	20100	21900	19910	26700	14400	20550	21323.59	25.07	14945	24983	22766	21583	19366	18183	22175	18775	113	6150	500	15200	50	1	22605600	4860	13.48	2.04	12	1.90	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.46	N	082920	500	113 억	5666152	N	N	14	N	N
125	20240605	130618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	800	2	3.89	8527096920	400118	22.18	20100	21900	19910	26700	14400	20550	21311.51	25.07	17273	24983	22766	21583	19366	18183	22175	18775	113	6150	500	15200	50	1	22605600	4826	13.39	2.02	12	1.77	1595.00	10564.00	24700	20230704	-13.56	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	24700	-13.56	20230704	14960	42.71	20231127	2.46	N	082920	500	113 억	5666152	N	N	14	N	N
126	20240605	120615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	800	2	3.89	7826142020	367472	20.37	20100	21900	19910	26700	14400	20550	21297.31	25.07	21755	24983	22766	21583	19366	18183	22175	18775	113	6150	500	15200	50	1	22605600	4826	13.39	2.02	12	1.63	1595.00	10564.00	24700	20230704	-13.56	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	24700	-13.56	20230704	14960	42.71	20231127	2.46	N	082920	500	113 억	5666152	N	N	14	N	N
127	20240605	110617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	800	2	3.89	6840548170	320872	17.79	20100	21900	19910	26700	14400	20550	21318.69	25.07	16753	24983	22766	21583	19366	18183	22175	18775	113	6150	500	15200	50	1	22605600	4826	13.39	2.02	12	1.42	1595.00	10564.00	24700	20230704	-13.56	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	24700	-13.56	20230704	14960	42.71	20231127	2.46	N	082920	500	113 억	5666152	N	N	14	N	N
128	20240605	100617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21400	850	2	4.14	4484949870	212206	11.76	20100	21850	19910	26700	14400	20550	21134.97	25.07	9710	24983	22766	21583	19366	18183	22175	18775	113	6150	500	15200	50	1	22605600	4838	13.42	2.03	12	0.94	1595.00	10564.00	24700	20230704	-13.36	14960	20231127	43.05	23800	-10.08	20240604	15900	34.59	20240122	24700	-13.36	20230704	14960	43.05	20231127	2.46	N	082920	500	113 억	5666152	N	N	14	N	N
129	20240605	090615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21250	700	2	3.41	950921570	46472	2.58	20100	21250	19910	26700	14400	20550	20462.19	25.07	5675	24983	22766	21583	19366	18183	22175	18775	113	6150	500	15200	50	1	22605600	4804	13.32	2.01	12	0.21	1595.00	10564.00	24700	20230704	-13.97	14960	20231127	42.05	23800	-10.71	20240604	15900	33.65	20240122	24700	-13.97	20230704	14960	42.05	20231127	2.46	N	082920	500	113 억	5666152	N	N	14	N	N
130	20240604	160611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-550	5	-2.61	39700577900	1791808	537.68	20900	23800	20400	27400	14800	21100	22157.15	25.15	-109597	21966	21532	21166	20732	20366	21500	20700	113	6300	500	15610	50	1	22605600	4645	12.88	1.95	12	7.93	1595.00	10564.00	24700	20230704	-16.80	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	24700	-16.80	20230704	14960	37.37	20231127	2.43	N	082920	500	113 억	5684814	N	N	14	N	N
131	20240604	150611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-450	5	-2.13	38877709750	1751756	525.66	20900	23800	20500	27400	14800	21100	22193.56	25.15	-120298	21966	21532	21166	20732	20366	21500	20700	113	6300	500	15610	50	1	22605600	4668	12.95	1.95	12	7.75	1595.00	10564.00	24700	20230704	-16.40	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	24700	-16.40	20230704	14960	38.03	20231127	2.43	N	082920	500	113 억	5684814	N	N	6	N	N
132	20240604	140612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21600	500	2	2.37	30584597850	1359924	408.08	20900	23800	20800	27400	14800	21100	22489.93	25.15	-142468	21966	21532	21166	20732	20366	21500	20700	113	6300	500	15610	50	1	22605600	4883	13.54	2.04	12	6.02	1595.00	10564.00	24700	20230704	-12.55	14960	20231127	44.39	23800	-9.24	20240604	15900	35.85	20240122	24700	-12.55	20230704	14960	44.39	20231127	2.43	N	082920	500	113 억	5684814	N	N	6	N	N
133	20240604	130610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21150	50	2	0.24	4235017100	200005	60.02	20900	21650	20800	27400	14800	21100	21174.56	25.15	-30521	21966	21532	21166	20732	20366	21500	20700	113	6300	500	15610	50	1	22605600	4781	13.26	2.00	12	0.88	1595.00	10564.00	24700	20230704	-14.37	14960	20231127	41.38	21650	-2.31	20240604	15900	33.02	20240122	24700	-14.37	20230704	14960	41.38	20231127	2.43	N	082920	500	113 억	5684814	N	N	6	N	N
134	20240604	120609	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20950	-150	5	-0.71	3460602050	163445	49.05	20900	21650	20800	27400	14800	21100	21172.88	25.15	-36813	21966	21532	21166	20732	20366	21500	20700	113	6300	500	15610	50	1	22605600	4736	13.13	1.98	12	0.72	1595.00	10564.00	24700	20230704	-15.18	14960	20231127	40.04	21650	-3.23	20240604	15900	31.76	20240122	24700	-15.18	20230704	14960	40.04	20231127	2.43	N	082920	500	113 억	5684814	N	N	6	N	N
135	20240604	110606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	0	3	0.00	3104594700	146473	43.95	20900	21650	20800	27400	14800	21100	21195.68	25.15	-32651	21966	21532	21166	20732	20366	21500	20700	113	6300	500	15610	50	1	22605600	4770	13.23	2.00	12	0.65	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	21650	-2.54	20240604	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.43	N	082920	500	113 억	5684814	N	N	6	N	N
136	20240604	100609	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20950	-150	5	-0.71	2496522700	117565	35.28	20900	21650	20800	27400	14800	21100	21235.25	25.15	-27171	21966	21532	21166	20732	20366	21500	20700	113	6300	500	15610	50	1	22605600	4736	13.13	1.98	12	0.52	1595.00	10564.00	24700	20230704	-15.18	14960	20231127	40.04	21650	-3.23	20240604	15900	31.76	20240122	24700	-15.18	20230704	14960	40.04	20231127	2.43	N	082920	500	113 억	5684814	N	N	6	N	N
137	20240604	090610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	400	2	1.90	468850600	21963	6.59	20900	21550	20900	27400	14800	21100	21347.29	25.15	-8128	21966	21532	21166	20732	20366	21500	20700	113	6300	500	15610	50	1	22605600	4860	13.48	2.04	12	0.10	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	21600	-0.46	20240531	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.43	N	082920	500	113 억	5684814	N	N	6	N	N
138	20240603	160603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	-200	5	-0.94	7067090500	332798	37.74	21100	21600	20800	27650	14950	21300	21235.39	24.87	-17517	23000	22150	20750	19900	18500	22575	20325	113	6350	500	15760	50	1	22605600	4770	13.23	2.00	12	1.47	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	21600	0.00	20240531	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.46	N	082920	500	113 억	5622668	N	N	6	N	N
139	20240603	150604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21100	-200	5	-0.94	6547991100	308151	34.95	21100	21600	20800	27650	14950	21300	21249.29	24.87	-19990	23000	22150	20750	19900	18500	22575	20325	113	6350	500	15760	50	1	22605600	4770	13.23	2.00	12	1.36	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	21600	0.00	20240531	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.46	N	082920	500	113 억	5622668	N	N	0	N	N
140	20240603	140601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21400	100	2	0.47	5240922450	246739	27.98	21100	21600	20800	27650	14950	21300	21240.75	24.87	-29790	23000	22150	20750	19900	18500	22575	20325	113	6350	500	15760	50	1	22605600	4838	13.42	2.03	12	1.09	1595.00	10564.00	24700	20230704	-13.36	14960	20231127	43.05	21600	0.00	20240531	15900	34.59	20240122	24700	-13.36	20230704	14960	43.05	20231127	2.46	N	082920	500	113 억	5622668	N	N	0	N	N
141	20240603	130603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	50	2	0.23	4855343500	228743	25.94	21100	21600	20800	27650	14950	21300	21226.19	24.87	-25997	23000	22150	20750	19900	18500	22575	20325	113	6350	500	15760	50	1	22605600	4826	13.39	2.02	12	1.01	1595.00	10564.00	24700	20230704	-13.56	14960	20231127	42.71	21600	0.00	20240531	15900	34.28	20240122	24700	-13.56	20230704	14960	42.71	20231127	2.46	N	082920	500	113 억	5622668	N	N	0	N	N
142	20240603	120603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21450	150	2	0.70	3572219150	168999	19.17	21100	21500	20800	27650	14950	21300	21137.50	24.87	-32583	23000	22150	20750	19900	18500	22575	20325	113	6350	500	15760	50	1	22605600	4849	13.45	2.03	12	0.75	1595.00	10564.00	24700	20230704	-13.16	14960	20231127	43.38	21600	-0.69	20240531	15900	34.91	20240122	24700	-13.16	20230704	14960	43.38	20231127	2.46	N	082920	500	113 억	5622668	N	N	0	N	N
143	20240603	110558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	0	3	0.00	2729176550	129588	14.70	21100	21450	20800	27650	14950	21300	21060.37	24.87	-28470	23000	22150	20750	19900	18500	22575	20325	113	6350	500	15760	50	1	22605600	4815	13.35	2.02	12	0.57	1595.00	10564.00	24700	20230704	-13.77	14960	20231127	42.38	21600	-1.39	20240531	15900	33.96	20240122	24700	-13.77	20230704	14960	42.38	20231127	2.46	N	082920	500	113 억	5622668	N	N	0	N	N
144	20240603	100556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20950	-350	5	-1.64	1754847400	83689	9.49	21100	21250	20800	27650	14950	21300	20968.60	24.87	-15406	23000	22150	20750	19900	18500	22575	20325	113	6350	500	15760	50	1	22605600	4736	13.13	1.98	12	0.37	1595.00	10564.00	24700	20230704	-15.18	14960	20231127	40.04	21600	-3.01	20240531	15900	31.76	20240122	24700	-15.18	20230704	14960	40.04	20231127	2.46	N	082920	500	113 억	5622668	N	N	0	N	N
145	20240603	090556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21200	-100	5	-0.47	702017100	33407	3.79	21100	21200	20850	27650	14950	21300	21013.90	24.87	-8518	23000	22150	20750	19900	18500	22575	20325	113	6350	500	15760	50	1	22605600	4792	13.29	2.01	12	0.15	1595.00	10564.00	24700	20230704	-14.17	14960	20231127	41.71	21600	-1.85	20240531	15900	33.33	20240122	24700	-14.17	20230704	14960	41.71	20231127	2.46	N	082920	500	113 억	5622668	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History