KissMeData/054040/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5270	40	2	0.76	94885940	18099	75.29	5240	5290	5180	6790	3670	5230	5242.60	0.54	-304	5343	5286	5233	5176	5123	5260	5150	80	1560	500	3450	10	1	16071290	847	3.90	0.56	12	0.11	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	5120	2.93	20240625	8380	-37.11	20240215	3700	42.43	20230726	4.44	N	054040	500	80 억	86377	N	N	0	N	N
3	20240628	150559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5290	60	2	1.15	87333890	16665	69.32	5240	5290	5180	6790	3670	5230	5240.56	0.54	-238	5343	5286	5233	5176	5123	5260	5150	80	1560	500	3450	10	1	16071290	850	3.92	0.57	12	0.10	1350.00	9329.00	8380	20240215	-36.87	3700	20230726	42.97	8380	-36.87	20240215	5120	3.32	20240625	8380	-36.87	20240215	3700	42.97	20230726	4.44	N	054040	500	80 억	86377	N	N	0	N	N
4	20240628	140558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5280	50	2	0.96	74497120	14228	59.19	5240	5280	5180	6790	3670	5230	5235.95	0.54	-227	5343	5286	5233	5176	5123	5260	5150	80	1560	500	3450	10	1	16071290	849	3.91	0.57	12	0.09	1350.00	9329.00	8380	20240215	-36.99	3700	20230726	42.70	8380	-36.99	20240215	5120	3.12	20240625	8380	-36.99	20240215	3700	42.70	20230726	4.44	N	054040	500	80 억	86377	N	N	0	N	N
5	20240628	130559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5260	30	2	0.57	67774840	12953	53.88	5240	5280	5180	6790	3670	5230	5232.37	0.54	213	5343	5286	5233	5176	5123	5260	5150	80	1560	500	3450	10	1	16071290	845	3.90	0.56	12	0.08	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	5120	2.73	20240625	8380	-37.23	20240215	3700	42.16	20230726	4.44	N	054040	500	80 억	86377	N	N	0	N	N
6	20240628	120558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5260	30	2	0.57	55823130	10682	44.44	5240	5270	5180	6790	3670	5230	5225.91	0.54	1319	5343	5286	5233	5176	5123	5260	5150	80	1560	500	3450	10	1	16071290	845	3.90	0.56	12	0.07	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	5120	2.73	20240625	8380	-37.23	20240215	3700	42.16	20230726	4.44	N	054040	500	80 억	86377	N	N	0	N	N
7	20240628	110549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5210	-20	5	-0.38	33226110	6360	26.46	5240	5270	5180	6790	3670	5230	5224.23	0.54	1039	5343	5286	5233	5176	5123	5260	5150	80	1560	500	3450	10	1	16071290	837	3.86	0.56	12	0.04	1350.00	9329.00	8380	20240215	-37.83	3700	20230726	40.81	8380	-37.83	20240215	5120	1.76	20240625	8380	-37.83	20240215	3700	40.81	20230726	4.44	N	054040	500	80 억	86377	N	N	0	N	N
8	20240628	100546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	0	3	0.00	28449680	5447	22.66	5240	5270	5180	6790	3670	5230	5223.00	0.54	1039	5343	5286	5233	5176	5123	5260	5150	80	1560	500	3450	10	1	16071290	841	3.87	0.56	12	0.03	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	5120	2.15	20240625	8380	-37.59	20240215	3700	41.35	20230726	4.44	N	054040	500	80 억	86377	N	N	0	N	N
9	20240628	090547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5210	-20	5	-0.38	10775540	2067	8.60	5240	5270	5180	6790	3670	5230	5213.13	0.54	970	5343	5286	5233	5176	5123	5260	5150	80	1560	500	3450	10	1	16071290	837	3.86	0.56	12	0.01	1350.00	9329.00	8380	20240215	-37.83	3700	20230726	40.81	8380	-37.83	20240215	5120	1.76	20240625	8380	-37.83	20240215	3700	40.81	20230726	4.44	N	054040	500	80 억	86377	N	N	0	N	N
10	20240627	160542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	10	2	0.19	125552250	24038	65.93	5270	5290	5180	6780	3660	5220	5223.07	0.55	-2482	5326	5272	5236	5182	5146	5300	5210	80	1560	500	3440	10	1	16071290	841	3.87	0.56	12	0.15	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	5120	2.15	20240625	8380	-37.59	20240215	3700	41.35	20230726	4.46	N	054040	500	80 억	88813	N	N	0	N	N
11	20240627	150549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	10	2	0.19	109985490	21051	57.74	5270	5290	5190	6780	3660	5220	5224.72	0.55	-2017	5326	5272	5236	5182	5146	5300	5210	80	1560	500	3440	10	1	16071290	841	3.87	0.56	12	0.13	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	5120	2.15	20240625	8380	-37.59	20240215	3700	41.35	20230726	4.46	N	054040	500	80 억	88813	N	N	0	N	N
12	20240627	140545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	10	2	0.19	74260320	14195	38.93	5270	5290	5190	6780	3660	5220	5231.44	0.55	-2774	5326	5272	5236	5182	5146	5300	5210	80	1560	500	3440	10	1	16071290	841	3.87	0.56	12	0.09	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	5120	2.15	20240625	8380	-37.59	20240215	3700	41.35	20230726	4.46	N	054040	500	80 억	88813	N	N	0	N	N
13	20240627	130546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5240	20	2	0.38	63578080	12152	33.33	5270	5290	5190	6780	3660	5220	5231.90	0.55	-1894	5326	5272	5236	5182	5146	5300	5210	80	1560	500	3440	10	1	16071290	842	3.88	0.56	12	0.08	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	5120	2.34	20240625	8380	-37.47	20240215	3700	41.62	20230726	4.46	N	054040	500	80 억	88813	N	N	0	N	N
14	20240627	120548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	10	2	0.19	56336590	10768	29.53	5270	5290	5190	6780	3660	5220	5231.85	0.55	-1557	5326	5272	5236	5182	5146	5300	5210	80	1560	500	3440	10	1	16071290	841	3.87	0.56	12	0.07	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	5120	2.15	20240625	8380	-37.59	20240215	3700	41.35	20230726	4.46	N	054040	500	80 억	88813	N	N	0	N	N
15	20240627	110547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5250	30	2	0.57	50421490	9643	26.45	5270	5290	5190	6780	3660	5220	5228.82	0.55	-725	5326	5272	5236	5182	5146	5300	5210	80	1560	500	3440	10	1	16071290	844	3.89	0.56	12	0.06	1350.00	9329.00	8380	20240215	-37.35	3700	20230726	41.89	8380	-37.35	20240215	5120	2.54	20240625	8380	-37.35	20240215	3700	41.89	20230726	4.46	N	054040	500	80 억	88813	N	N	0	N	N
16	20240627	100547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5240	20	2	0.38	40890260	7817	21.44	5270	5290	5190	6780	3660	5220	5230.94	0.55	-689	5326	5272	5236	5182	5146	5300	5210	80	1560	500	3440	10	1	16071290	842	3.88	0.56	12	0.05	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	5120	2.34	20240625	8380	-37.47	20240215	3700	41.62	20230726	4.46	N	054040	500	80 억	88813	N	N	0	N	N
17	20240627	090546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5210	-10	5	-0.19	7089160	1353	3.71	5270	5290	5210	6780	3660	5220	5239.59	0.55	-298	5326	5272	5236	5182	5146	5300	5210	80	1560	500	3440	10	1	16071290	837	3.86	0.56	12	0.01	1350.00	9329.00	8380	20240215	-37.83	3700	20230726	40.81	8380	-37.83	20240215	5120	1.76	20240625	8380	-37.83	20240215	3700	40.81	20230726	4.46	N	054040	500	80 억	88813	N	N	0	N	N
18	20240626	160545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5220	-20	5	-0.38	182598940	34838	83.37	5200	5290	5200	6810	3670	5240	5241.37	0.52	4681	5400	5320	5220	5140	5040	5360	5180	80	1570	500	3450	10	1	16071290	839	3.87	0.56	12	0.22	1350.00	9329.00	8380	20240215	-37.71	3700	20230726	41.08	8380	-37.71	20240215	5120	1.95	20240625	8380	-37.71	20240215	3700	41.08	20230726	4.47	N	054040	500	80 억	84071	N	N	0	N	N
19	20240626	150546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	-10	5	-0.19	173203610	33040	79.07	5200	5290	5200	6810	3670	5240	5242.24	0.52	4450	5400	5320	5220	5140	5040	5360	5180	80	1570	500	3450	10	1	16071290	841	3.87	0.56	12	0.21	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	5120	2.15	20240625	8380	-37.59	20240215	3700	41.35	20230726	4.47	N	054040	500	80 억	84071	N	N	0	N	N
20	20240626	140545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5230	-10	5	-0.19	154242200	29422	70.41	5200	5290	5200	6810	3670	5240	5242.41	0.52	3320	5400	5320	5220	5140	5040	5360	5180	80	1570	500	3450	10	1	16071290	841	3.87	0.56	12	0.18	1350.00	9329.00	8380	20240215	-37.59	3700	20230726	41.35	8380	-37.59	20240215	5120	2.15	20240625	8380	-37.59	20240215	3700	41.35	20230726	4.47	N	054040	500	80 억	84071	N	N	0	N	N
21	20240626	130546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5240	0	3	0.00	114238480	21795	52.16	5200	5290	5200	6810	3670	5240	5241.50	0.52	3627	5400	5320	5220	5140	5040	5360	5180	80	1570	500	3450	10	1	16071290	842	3.88	0.56	12	0.14	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	5120	2.34	20240625	8380	-37.47	20240215	3700	41.62	20230726	4.47	N	054040	500	80 억	84071	N	N	0	N	N
22	20240626	120545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5250	10	2	0.19	76556320	14599	34.94	5200	5290	5200	6810	3670	5240	5243.94	0.52	2954	5400	5320	5220	5140	5040	5360	5180	80	1570	500	3450	10	1	16071290	844	3.89	0.56	12	0.09	1350.00	9329.00	8380	20240215	-37.35	3700	20230726	41.89	8380	-37.35	20240215	5120	2.54	20240625	8380	-37.35	20240215	3700	41.89	20230726	4.47	N	054040	500	80 억	84071	N	N	0	N	N
23	20240626	110546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5260	20	2	0.38	60231840	11479	27.47	5200	5290	5200	6810	3670	5240	5247.13	0.52	2695	5400	5320	5220	5140	5040	5360	5180	80	1570	500	3450	10	1	16071290	845	3.90	0.56	12	0.07	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	5120	2.73	20240625	8380	-37.23	20240215	3700	42.16	20230726	4.47	N	054040	500	80 억	84071	N	N	0	N	N
24	20240626	100545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5290	50	2	0.95	51175250	9755	23.35	5200	5290	5200	6810	3670	5240	5246.05	0.52	2844	5400	5320	5220	5140	5040	5360	5180	80	1570	500	3450	10	1	16071290	850	3.92	0.57	12	0.06	1350.00	9329.00	8380	20240215	-36.87	3700	20230726	42.97	8380	-36.87	20240215	5120	3.32	20240625	8380	-36.87	20240215	3700	42.97	20230726	4.47	N	054040	500	80 억	84071	N	N	0	N	N
25	20240626	090545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5260	20	2	0.38	20490760	3929	9.40	5200	5270	5200	6810	3670	5240	5215.26	0.52	1926	5400	5320	5220	5140	5040	5360	5180	80	1570	500	3450	10	1	16071290	845	3.90	0.56	12	0.02	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	5120	2.73	20240625	8380	-37.23	20240215	3700	42.16	20230726	4.47	N	054040	500	80 억	84071	N	N	0	N	N
26	20240625	160545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5240	60	2	1.16	217247430	41735	49.67	5150	5300	5120	6730	3630	5180	5205.23	0.45	11118	5380	5280	5220	5120	5060	5250	5090	80	1550	500	3410	10	1	16071290	842	3.88	0.56	12	0.26	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	5120	2.34	20240625	8380	-37.47	20240215	3700	41.62	20230726	4.48	N	054040	500	80 억	73052	N	N	0	N	N
27	20240625	150545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5260	80	2	1.54	200937700	38624	45.97	5150	5300	5120	6730	3630	5180	5202.41	0.45	10484	5380	5280	5220	5120	5060	5250	5090	80	1550	500	3410	10	1	16071290	845	3.90	0.56	12	0.24	1350.00	9329.00	8380	20240215	-37.23	3700	20230726	42.16	8380	-37.23	20240215	5120	2.73	20240625	8380	-37.23	20240215	3700	42.16	20230726	4.48	N	054040	500	80 억	73052	N	N	0	N	N
28	20240625	140544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5240	60	2	1.16	195554310	37601	44.75	5150	5300	5120	6730	3630	5180	5200.77	0.45	10809	5380	5280	5220	5120	5060	5250	5090	80	1550	500	3410	10	1	16071290	842	3.88	0.56	12	0.23	1350.00	9329.00	8380	20240215	-37.47	3700	20230726	41.62	8380	-37.47	20240215	5120	2.34	20240625	8380	-37.47	20240215	3700	41.62	20230726	4.48	N	054040	500	80 억	73052	N	N	0	N	N
29	20240625	130545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5190	10	2	0.19	113560960	21969	26.15	5150	5200	5120	6730	3630	5180	5169.15	0.45	4139	5380	5280	5220	5120	5060	5250	5090	80	1550	500	3410	10	1	16071290	834	3.84	0.56	12	0.14	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	5120	1.37	20240625	8380	-38.07	20240215	3700	40.27	20230726	4.48	N	054040	500	80 억	73052	N	N	0	N	N
30	20240625	120547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5170	-10	5	-0.19	87045540	16853	20.06	5150	5200	5120	6730	3630	5180	5164.99	0.45	229	5380	5280	5220	5120	5060	5250	5090	80	1550	500	3410	10	1	16071290	831	3.83	0.55	12	0.10	1350.00	9329.00	8380	20240215	-38.31	3700	20230726	39.73	8380	-38.31	20240215	5120	0.98	20240625	8380	-38.31	20240215	3700	39.73	20230726	4.48	N	054040	500	80 억	73052	N	N	0	N	N
31	20240625	110548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	0	3	0.00	70129650	13579	16.16	5150	5200	5120	6730	3630	5180	5164.57	0.45	-1289	5380	5280	5220	5120	5060	5250	5090	80	1550	500	3410	10	1	16071290	832	3.84	0.56	12	0.08	1350.00	9329.00	8380	20240215	-38.19	3700	20230726	40.00	8380	-38.19	20240215	5120	1.17	20240625	8380	-38.19	20240215	3700	40.00	20230726	4.48	N	054040	500	80 억	73052	N	N	0	N	N
32	20240625	100544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	0	3	0.00	44270120	8582	10.21	5150	5200	5120	6730	3630	5180	5158.49	0.45	563	5380	5280	5220	5120	5060	5250	5090	80	1550	500	3410	10	1	16071290	832	3.84	0.56	12	0.05	1350.00	9329.00	8380	20240215	-38.19	3700	20230726	40.00	8380	-38.19	20240215	5120	1.17	20240625	8380	-38.19	20240215	3700	40.00	20230726	4.48	N	054040	500	80 억	73052	N	N	0	N	N
33	20240625	090545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5200	20	2	0.39	10674370	2068	2.46	5150	5200	5150	6730	3630	5180	5161.69	0.45	938	5380	5280	5220	5120	5060	5250	5090	80	1550	500	3410	10	1	16071290	836	3.85	0.56	12	0.01	1350.00	9329.00	8380	20240215	-37.95	3700	20230726	40.54	8380	-37.95	20240215	5150	0.97	20240625	8380	-37.95	20240215	3700	40.54	20230726	4.48	N	054040	500	80 억	73052	N	N	0	N	N
34	20240624	160542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5180	-140	5	-2.63	437070040	83957	131.60	5320	5320	5160	6910	3730	5320	5206.05	0.50	-6667	5513	5416	5333	5236	5153	5375	5195	80	1590	500	3510	10	1	16071290	832	3.84	0.56	12	0.52	1350.00	9329.00	8380	20240215	-38.19	3700	20230726	40.00	8380	-38.19	20240215	5160	0.39	20240624	8380	-38.19	20240215	3700	40.00	20230726	4.37	N	054040	500	80 억	79809	N	N	0	N	N
35	20240624	150543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5190	-130	5	-2.44	392973820	75425	118.22	5320	5320	5160	6910	3730	5320	5210.13	0.50	-7237	5513	5416	5333	5236	5153	5375	5195	80	1590	500	3510	10	1	16071290	834	3.84	0.56	12	0.47	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	5160	0.58	20240624	8380	-38.07	20240215	3700	40.27	20230726	4.37	N	054040	500	80 억	79809	N	N	0	N	N
36	20240624	140544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5200	-120	5	-2.26	353550440	67807	106.28	5320	5320	5160	6910	3730	5320	5214.07	0.50	-8248	5513	5416	5333	5236	5153	5375	5195	80	1590	500	3510	10	1	16071290	836	3.85	0.56	12	0.42	1350.00	9329.00	8380	20240215	-37.95	3700	20230726	40.54	8380	-37.95	20240215	5160	0.78	20240624	8380	-37.95	20240215	3700	40.54	20230726	4.37	N	054040	500	80 억	79809	N	N	0	N	N
37	20240624	130542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5200	-120	5	-2.26	330517410	63356	99.31	5320	5320	5160	6910	3730	5320	5216.83	0.50	-8200	5513	5416	5333	5236	5153	5375	5195	80	1590	500	3510	10	1	16071290	836	3.85	0.56	12	0.39	1350.00	9329.00	8380	20240215	-37.95	3700	20230726	40.54	8380	-37.95	20240215	5160	0.78	20240624	8380	-37.95	20240215	3700	40.54	20230726	4.37	N	054040	500	80 억	79809	N	N	0	N	N
38	20240624	120543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5200	-120	5	-2.26	288900180	55312	86.70	5320	5320	5160	6910	3730	5320	5223.10	0.50	-9659	5513	5416	5333	5236	5153	5375	5195	80	1590	500	3510	10	1	16071290	836	3.85	0.56	12	0.34	1350.00	9329.00	8380	20240215	-37.95	3700	20230726	40.54	8380	-37.95	20240215	5160	0.78	20240624	8380	-37.95	20240215	3700	40.54	20230726	4.37	N	054040	500	80 억	79809	N	N	0	N	N
39	20240624	110545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5190	-130	5	-2.44	235462260	44986	70.51	5320	5320	5190	6910	3730	5320	5234.12	0.50	-10184	5513	5416	5333	5236	5153	5375	5195	80	1590	500	3510	10	1	16071290	834	3.84	0.56	12	0.28	1350.00	9329.00	8380	20240215	-38.07	3700	20230726	40.27	8380	-38.07	20240215	5190	0.00	20240624	8380	-38.07	20240215	3700	40.27	20230726	4.37	N	054040	500	80 억	79809	N	N	0	N	N
40	20240624	100543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5250	-70	5	-1.32	144724690	27579	43.23	5320	5320	5220	6910	3730	5320	5247.64	0.50	32	5513	5416	5333	5236	5153	5375	5195	80	1590	500	3510	10	1	16071290	844	3.89	0.56	12	0.17	1350.00	9329.00	8380	20240215	-37.35	3700	20230726	41.89	8380	-37.35	20240215	5220	0.57	20240624	8380	-37.35	20240215	3700	41.89	20230726	4.37	N	054040	500	80 억	79809	N	N	0	N	N
41	20240624	090543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5280	-40	5	-0.75	4839030	912	1.43	5320	5320	5280	6910	3730	5320	5305.95	0.50	-449	5513	5416	5333	5236	5153	5375	5195	80	1590	500	3510	10	1	16071290	849	3.91	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.99	3700	20230726	42.70	8380	-36.99	20240215	5250	0.57	20240621	8380	-36.99	20240215	3700	42.70	20230726	4.37	N	054040	500	80 억	79809	N	N	0	N	N
42	20240621	160524	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5320	-70	5	-1.30	336020940	63344	106.75	5390	5430	5250	7000	3780	5390	5304.70	0.58	-11979	5470	5430	5370	5330	5270	5450	5350	80	1610	500	3550	10	1	16071290	855	3.94	0.57	12	0.39	1350.00	9329.00	8380	20240215	-36.52	3700	20230726	43.78	8380	-36.52	20240215	5250	1.33	20240621	8380	-36.52	20240215	3700	43.78	20230726	4.26	N	054040	500	80 억	92563	N	N	0	N	N
43	20240621	150525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5270	-120	5	-2.23	324040010	61084	102.94	5390	5430	5250	7000	3780	5390	5304.83	0.58	-10879	5470	5430	5370	5330	5270	5450	5350	80	1610	500	3550	10	1	16071290	847	3.90	0.56	12	0.38	1350.00	9329.00	8380	20240215	-37.11	3700	20230726	42.43	8380	-37.11	20240215	5250	0.38	20240621	8380	-37.11	20240215	3700	42.43	20230726	4.26	N	054040	500	80 억	92563	N	N	0	N	N
44	20240621	140525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5300	-90	5	-1.67	219283150	41222	69.47	5390	5430	5290	7000	3780	5390	5319.57	0.58	-7731	5470	5430	5370	5330	5270	5450	5350	80	1610	500	3550	10	1	16071290	852	3.93	0.57	12	0.26	1350.00	9329.00	8380	20240215	-36.75	3700	20230726	43.24	8380	-36.75	20240215	5290	0.19	20240621	8380	-36.75	20240215	3700	43.24	20230726	4.26	N	054040	500	80 억	92563	N	N	0	N	N
45	20240621	130527	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5330	-60	5	-1.11	169066750	31743	53.49	5390	5430	5300	7000	3780	5390	5326.11	0.58	-3959	5470	5430	5370	5330	5270	5450	5350	80	1610	500	3550	10	1	16071290	857	3.95	0.57	12	0.20	1350.00	9329.00	8380	20240215	-36.40	3700	20230726	44.05	8380	-36.40	20240215	5300	0.57	20240621	8380	-36.40	20240215	3700	44.05	20230726	4.26	N	054040	500	80 억	92563	N	N	0	N	N
46	20240621	120528	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5350	-40	5	-0.74	100237630	18784	31.65	5390	5430	5310	7000	3780	5390	5336.33	0.58	-3190	5470	5430	5370	5330	5270	5450	5350	80	1610	500	3550	10	1	16071290	860	3.96	0.57	12	0.12	1350.00	9329.00	8380	20240215	-36.16	3700	20230726	44.59	8380	-36.16	20240215	5310	0.75	20240621	8380	-36.16	20240215	3700	44.59	20230726	4.26	N	054040	500	80 억	92563	N	N	0	N	N
47	20240621	110527	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5360	-30	5	-0.56	84856880	15907	26.81	5390	5430	5310	7000	3780	5390	5334.56	0.58	-1505	5470	5430	5370	5330	5270	5450	5350	80	1610	500	3550	10	1	16071290	861	3.97	0.57	12	0.10	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	5310	0.94	20240621	8380	-36.04	20240215	3700	44.86	20230726	4.26	N	054040	500	80 억	92563	N	N	0	N	N
48	20240621	100524	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5350	-40	5	-0.74	61073150	11457	19.31	5390	5430	5310	7000	3780	5390	5330.64	0.58	-531	5470	5430	5370	5330	5270	5450	5350	80	1610	500	3550	10	1	16071290	860	3.96	0.57	12	0.07	1350.00	9329.00	8380	20240215	-36.16	3700	20230726	44.59	8380	-36.16	20240215	5310	0.75	20240621	8380	-36.16	20240215	3700	44.59	20230726	4.26	N	054040	500	80 억	92563	N	N	0	N	N
49	20240621	090528	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5370	-20	5	-0.37	7886660	1473	2.48	5390	5430	5330	7000	3780	5390	5354.15	0.58	840	5470	5430	5370	5330	5270	5450	5350	80	1610	500	3550	10	1	16071290	863	3.98	0.58	12	0.01	1350.00	9329.00	8380	20240215	-35.92	3700	20230726	45.14	8380	-35.92	20240215	5310	1.13	20240620	8380	-35.92	20240215	3700	45.14	20230726	4.26	N	054040	500	80 억	92563	N	N	0	N	N
50	20240620	160523	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5390	10	2	0.19	313157120	58359	60.66	5380	5410	5310	6990	3770	5380	5366.04	0.66	-13933	5593	5486	5423	5316	5253	5455	5285	80	1610	500	3550	10	1	16071290	866	3.99	0.58	12	0.36	1350.00	9329.00	8380	20240215	-35.68	3700	20230726	45.68	8380	-35.68	20240215	5310	1.51	20240620	8380	-35.68	20240215	3700	45.68	20230726	4.23	N	054040	500	80 억	106158	N	N	0	N	N
51	20240620	150525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5360	-20	5	-0.37	276564520	51564	53.60	5380	5410	5310	6990	3770	5380	5363.52	0.66	-13775	5593	5486	5423	5316	5253	5455	5285	80	1610	500	3550	10	1	16071290	861	3.97	0.57	12	0.32	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	5310	0.94	20240620	8380	-36.04	20240215	3700	44.86	20230726	4.23	N	054040	500	80 억	106158	N	N	0	N	N
52	20240620	140523	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5360	-20	5	-0.37	228105560	42552	44.23	5380	5410	5310	6990	3770	5380	5360.63	0.66	-14211	5593	5486	5423	5316	5253	5455	5285	80	1610	500	3550	10	1	16071290	861	3.97	0.57	12	0.26	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	5310	0.94	20240620	8380	-36.04	20240215	3700	44.86	20230726	4.23	N	054040	500	80 억	106158	N	N	0	N	N
53	20240620	130525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5330	-50	5	-0.93	169947950	31660	32.91	5380	5410	5310	6990	3770	5380	5367.91	0.66	-11575	5593	5486	5423	5316	5253	5455	5285	80	1610	500	3550	10	1	16071290	857	3.95	0.57	12	0.20	1350.00	9329.00	8380	20240215	-36.40	3700	20230726	44.05	8380	-36.40	20240215	5310	0.38	20240620	8380	-36.40	20240215	3700	44.05	20230726	4.23	N	054040	500	80 억	106158	N	N	0	N	N
54	20240620	120524	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5360	-20	5	-0.37	121554950	22583	23.47	5380	5410	5340	6990	3770	5380	5382.59	0.66	-9504	5593	5486	5423	5316	5253	5455	5285	80	1610	500	3550	10	1	16071290	861	3.97	0.57	12	0.14	1350.00	9329.00	8380	20240215	-36.04	3700	20230726	44.86	8380	-36.04	20240215	5330	0.56	20240102	8380	-36.04	20240215	3700	44.86	20230726	4.23	N	054040	500	80 억	106158	N	N	0	N	N
55	20240620	110525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5400	20	2	0.37	80666530	14960	15.55	5380	5410	5370	6990	3770	5380	5392.15	0.66	-5131	5593	5486	5423	5316	5253	5455	5285	80	1610	500	3550	10	1	16071290	868	4.00	0.58	12	0.09	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	5330	1.31	20240102	8380	-35.56	20240215	3700	45.95	20230726	4.23	N	054040	500	80 억	106158	N	N	0	N	N
56	20240620	100526	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5410	30	2	0.56	71560490	13266	13.79	5380	5410	5370	6990	3770	5380	5394.28	0.66	-4620	5593	5486	5423	5316	5253	5455	5285	80	1610	500	3550	10	1	16071290	869	4.01	0.58	12	0.08	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	5330	1.50	20240102	8380	-35.44	20240215	3700	46.22	20230726	4.23	N	054040	500	80 억	106158	N	N	0	N	N
57	20240620	090530	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5380	0	3	0.00	3631830	675	0.70	5380	5410	5380	6990	3770	5380	5380.49	0.66	-253	5593	5486	5423	5316	5253	5455	5285	80	1610	500	3550	10	1	16071290	865	3.99	0.58	12	0.00	1350.00	9329.00	8380	20240215	-35.80	3700	20230726	45.41	8380	-35.80	20240215	5330	0.94	20240102	8380	-35.80	20240215	3700	45.41	20230726	4.23	N	054040	500	80 억	106158	N	N	0	N	N
58	20240619	160523	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5380	-10	5	-0.19	521648440	96203	140.51	5390	5530	5360	7000	3780	5390	5422.37	0.75	-13941	5443	5416	5393	5366	5343	5415	5365	80	1610	500	3550	10	1	16071290	865	3.99	0.58	12	0.60	1350.00	9329.00	8380	20240215	-35.80	3700	20230726	45.41	8380	-35.80	20240215	5330	0.94	20240102	8380	-35.80	20240215	3700	45.41	20230726	4.16	N	054040	500	80 억	120328	N	N	25	N	N
59	20240619	150520	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5400	10	2	0.19	503956250	92920	135.72	5390	5530	5360	7000	3780	5390	5423.55	0.75	-11175	5443	5416	5393	5366	5343	5415	5365	80	1610	500	3550	10	1	16071290	868	4.00	0.58	12	0.58	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	5330	1.31	20240102	8380	-35.56	20240215	3700	45.95	20230726	4.16	N	054040	500	80 억	120328	N	N	25	N	N
60	20240619	140526	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5380	-10	5	-0.19	480451390	88559	129.35	5390	5530	5360	7000	3780	5390	5425.21	0.75	-10044	5443	5416	5393	5366	5343	5415	5365	80	1610	500	3550	10	1	16071290	865	3.99	0.58	12	0.55	1350.00	9329.00	8380	20240215	-35.80	3700	20230726	45.41	8380	-35.80	20240215	5330	0.94	20240102	8380	-35.80	20240215	3700	45.41	20230726	4.16	N	054040	500	80 억	120328	N	N	25	N	N
61	20240619	130521	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5420	30	2	0.56	457376620	84275	123.09	5390	5530	5360	7000	3780	5390	5427.19	0.75	-8927	5443	5416	5393	5366	5343	5415	5365	80	1610	500	3550	10	1	16071290	871	4.01	0.58	12	0.52	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	5330	1.69	20240102	8380	-35.32	20240215	3700	46.49	20230726	4.16	N	054040	500	80 억	120328	N	N	25	N	N
62	20240619	120521	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5430	40	2	0.74	380847360	70098	102.38	5390	5530	5360	7000	3780	5390	5433.07	0.75	1325	5443	5416	5393	5366	5343	5415	5365	80	1610	500	3550	10	1	16071290	873	4.02	0.58	12	0.44	1350.00	9329.00	8380	20240215	-35.20	3700	20230726	46.76	8380	-35.20	20240215	5330	1.88	20240102	8380	-35.20	20240215	3700	46.76	20230726	4.16	N	054040	500	80 억	120328	N	N	25	N	N
63	20240619	110522	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5420	30	2	0.56	338703280	62331	91.04	5390	5530	5360	7000	3780	5390	5433.95	0.75	4101	5443	5416	5393	5366	5343	5415	5365	80	1610	500	3550	10	1	16071290	871	4.01	0.58	12	0.39	1350.00	9329.00	8380	20240215	-35.32	3700	20230726	46.49	8380	-35.32	20240215	5330	1.69	20240102	8380	-35.32	20240215	3700	46.49	20230726	4.16	N	054040	500	80 억	120328	N	N	25	N	N
64	20240619	100525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5410	20	2	0.37	96068890	17804	26.00	5390	5420	5360	7000	3780	5390	5395.92	0.75	154	5443	5416	5393	5366	5343	5415	5365	80	1610	500	3550	10	1	16071290	869	4.01	0.58	12	0.11	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	5330	1.50	20240102	8380	-35.44	20240215	3700	46.22	20230726	4.16	N	054040	500	80 억	120328	N	N	25	N	N
65	20240619	090529	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5370	-20	5	-0.37	3790400	703	1.03	5390	5410	5370	7000	3780	5390	5391.75	0.75	-54	5443	5416	5393	5366	5343	5415	5365	80	1610	500	3550	10	1	16071290	863	3.98	0.58	12	0.00	1350.00	9329.00	8380	20240215	-35.92	3700	20230726	45.14	8380	-35.92	20240215	5330	0.75	20240102	8380	-35.92	20240215	3700	45.14	20230726	4.16	N	054040	500	80 억	120328	N	N	25	N	N
66	20240618	160518	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5390	10	2	0.19	368729350	68427	44.46	5390	5420	5370	6990	3770	5380	5388.65	0.63	19400	5626	5502	5416	5292	5206	5460	5250	80	1610	500	3550	10	1	16071290	866	3.99	0.58	12	0.43	1350.00	9329.00	8380	20240215	-35.68	3700	20230726	45.68	8380	-35.68	20240215	5330	1.13	20240102	8380	-35.68	20240215	3700	45.68	20230726	4.18	N	054040	500	80 억	101070	N	N	25	N	N
67	20240618	150517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5400	20	2	0.37	331134070	61448	39.92	5390	5420	5370	6990	3770	5380	5388.85	0.63	17037	5626	5502	5416	5292	5206	5460	5250	80	1610	500	3550	10	1	16071290	868	4.00	0.58	12	0.38	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	5330	1.31	20240102	8380	-35.56	20240215	3700	45.95	20230726	4.18	N	054040	500	80 억	101070	N	N	0	N	N
68	20240618	140519	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5390	10	2	0.19	281090610	52164	33.89	5390	5420	5370	6990	3770	5380	5388.59	0.63	13825	5626	5502	5416	5292	5206	5460	5250	80	1610	500	3550	10	1	16071290	866	3.99	0.58	12	0.32	1350.00	9329.00	8380	20240215	-35.68	3700	20230726	45.68	8380	-35.68	20240215	5330	1.13	20240102	8380	-35.68	20240215	3700	45.68	20230726	4.18	N	054040	500	80 억	101070	N	N	0	N	N
69	20240618	130522	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5400	20	2	0.37	191707080	35549	23.10	5390	5420	5370	6990	3770	5380	5392.76	0.63	11390	5626	5502	5416	5292	5206	5460	5250	80	1610	500	3550	10	1	16071290	868	4.00	0.58	12	0.22	1350.00	9329.00	8380	20240215	-35.56	3700	20230726	45.95	8380	-35.56	20240215	5330	1.31	20240102	8380	-35.56	20240215	3700	45.95	20230726	4.18	N	054040	500	80 억	101070	N	N	0	N	N
70	20240618	120522	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5380	0	3	0.00	157180000	29141	18.93	5390	5420	5370	6990	3770	5380	5393.78	0.63	8953	5626	5502	5416	5292	5206	5460	5250	80	1610	500	3550	10	1	16071290	865	3.99	0.58	12	0.18	1350.00	9329.00	8380	20240215	-35.80	3700	20230726	45.41	8380	-35.80	20240215	5330	0.94	20240102	8380	-35.80	20240215	3700	45.41	20230726	4.18	N	054040	500	80 억	101070	N	N	0	N	N
71	20240618	110519	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5380	0	3	0.00	137787330	25545	16.60	5390	5420	5370	6990	3770	5380	5393.91	0.63	9287	5626	5502	5416	5292	5206	5460	5250	80	1610	500	3550	10	1	16071290	865	3.99	0.58	12	0.16	1350.00	9329.00	8380	20240215	-35.80	3700	20230726	45.41	8380	-35.80	20240215	5330	0.94	20240102	8380	-35.80	20240215	3700	45.41	20230726	4.18	N	054040	500	80 억	101070	N	N	0	N	N
72	20240618	100521	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5390	10	2	0.19	89557090	16584	10.77	5390	5420	5380	6990	3770	5380	5400.21	0.63	8392	5626	5502	5416	5292	5206	5460	5250	80	1610	500	3550	10	1	16071290	866	3.99	0.58	12	0.10	1350.00	9329.00	8380	20240215	-35.68	3700	20230726	45.68	8380	-35.68	20240215	5330	1.13	20240102	8380	-35.68	20240215	3700	45.68	20230726	4.18	N	054040	500	80 억	101070	N	N	0	N	N
73	20240618	090525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5410	30	2	0.56	2778290	515	0.33	5390	5420	5390	6990	3770	5380	5394.74	0.63	-93	5626	5502	5416	5292	5206	5460	5250	80	1610	500	3550	10	1	16071290	869	4.01	0.58	12	0.00	1350.00	9329.00	8380	20240215	-35.44	3700	20230726	46.22	8380	-35.44	20240215	5330	1.50	20240102	8380	-35.44	20240215	3700	46.22	20230726	4.18	N	054040	500	80 억	101070	N	N	0	N	N
74	20240617	160516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5380	-70	5	-1.28	822462480	152472	195.17	5500	5540	5330	7080	3820	5450	5394.20	0.42	34351	5656	5552	5496	5392	5336	5525	5365	80	1630	500	3590	10	1	16071290	865	3.99	0.58	12	0.95	1350.00	9329.00	8380	20240215	-35.80	3700	20230726	45.41	8380	-35.80	20240215	5330	0.94	20240617	8380	-35.80	20240215	3700	45.41	20230726	4.18	N	054040	500	80 억	66710	N	N	0	N	N
75	20240617	150520	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5340	-110	5	-2.02	703473800	130224	166.69	5500	5540	5330	7080	3820	5450	5402.03	0.42	21768	5656	5552	5496	5392	5336	5525	5365	80	1630	500	3590	10	1	16071290	858	3.96	0.57	12	0.81	1350.00	9329.00	8380	20240215	-36.28	3700	20230726	44.32	8380	-36.28	20240215	5330	0.19	20240617	8380	-36.28	20240215	3700	44.32	20230726	4.18	N	054040	500	80 억	66710	N	N	0	N	N
76	20240617	140514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5460	10	2	0.18	153304180	27922	35.74	5500	5540	5450	7080	3820	5450	5490.44	0.42	1041	5656	5552	5496	5392	5336	5525	5365	80	1630	500	3590	10	1	16071290	877	4.04	0.59	12	0.17	1350.00	9329.00	8380	20240215	-34.84	3700	20230726	47.57	8380	-34.84	20240215	5330	2.44	20240102	8380	-34.84	20240215	3700	47.57	20230726	4.18	N	054040	500	80 억	66710	N	N	0	N	N
77	20240617	130515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5480	30	2	0.55	119958050	21828	27.94	5500	5540	5450	7080	3820	5450	5495.60	0.42	-2265	5656	5552	5496	5392	5336	5525	5365	80	1630	500	3590	10	1	16071290	881	4.06	0.59	12	0.14	1350.00	9329.00	8380	20240215	-34.61	3700	20230726	48.11	8380	-34.61	20240215	5330	2.81	20240102	8380	-34.61	20240215	3700	48.11	20230726	4.18	N	054040	500	80 억	66710	N	N	0	N	N
78	20240617	120516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5470	20	2	0.37	115626180	21039	26.93	5500	5540	5450	7080	3820	5450	5495.80	0.42	-2239	5656	5552	5496	5392	5336	5525	5365	80	1630	500	3590	10	1	16071290	879	4.05	0.59	12	0.13	1350.00	9329.00	8380	20240215	-34.73	3700	20230726	47.84	8380	-34.73	20240215	5330	2.63	20240102	8380	-34.73	20240215	3700	47.84	20230726	4.18	N	054040	500	80 억	66710	N	N	0	N	N
79	20240617	110512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5500	50	2	0.92	81116060	14731	18.86	5500	5540	5460	7080	3820	5450	5506.49	0.42	-2447	5656	5552	5496	5392	5336	5525	5365	80	1630	500	3590	10	1	16071290	884	4.07	0.59	12	0.09	1350.00	9329.00	8380	20240215	-34.37	3700	20230726	48.65	8380	-34.37	20240215	5330	3.19	20240102	8380	-34.37	20240215	3700	48.65	20230726	4.18	N	054040	500	80 억	66710	N	N	0	N	N
80	20240617	100514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5520	70	2	1.28	58554300	10627	13.60	5500	5540	5460	7080	3820	5450	5509.96	0.42	-2972	5656	5552	5496	5392	5336	5525	5365	80	1630	500	3590	10	1	16071290	887	4.09	0.59	12	0.07	1350.00	9329.00	8380	20240215	-34.13	3700	20230726	49.19	8380	-34.13	20240215	5330	3.56	20240102	8380	-34.13	20240215	3700	49.19	20230726	4.18	N	054040	500	80 억	66710	N	N	0	N	N
81	20240617	090515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5490	40	2	0.73	4533510	825	1.06	5500	5500	5480	7080	3820	5450	5495.16	0.42	-181	5656	5552	5496	5392	5336	5525	5365	80	1630	500	3590	10	1	16071290	882	4.07	0.59	12	0.01	1350.00	9329.00	8380	20240215	-34.49	3700	20230726	48.38	8380	-34.49	20240215	5330	3.00	20240102	8380	-34.49	20240215	3700	48.38	20230726	4.18	N	054040	500	80 억	66710	N	N	0	N	N
82	20240614	160432	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5450	-130	5	-2.33	424411880	77597	173.33	5600	5600	5440	7250	3910	5580	5469.56	0.58	-25439	5780	5680	5620	5520	5460	5650	5490	80	1670	500	3680	10	1	16071290	876	4.04	0.58	12	0.48	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	5330	2.25	20240102	8380	-34.96	20240215	3700	47.30	20230726	4.18	N	054040	500	80 억	92791	N	N	0	N	N
83	20240614	150434	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5450	-130	5	-2.33	409580600	74877	167.26	5600	5600	5440	7250	3910	5580	5470.05	0.58	-24336	5780	5680	5620	5520	5460	5650	5490	80	1670	500	3680	10	1	16071290	876	4.04	0.58	12	0.47	1350.00	9329.00	8380	20240215	-34.96	3700	20230726	47.30	8380	-34.96	20240215	5330	2.25	20240102	8380	-34.96	20240215	3700	47.30	20230726	4.18	N	054040	500	80 억	92791	N	N	0	N	N
84	20240614	140433	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5470	-110	5	-1.97	315627770	57663	128.80	5600	5600	5440	7250	3910	5580	5473.66	0.58	-23490	5780	5680	5620	5520	5460	5650	5490	80	1670	500	3680	10	1	16071290	879	4.05	0.59	12	0.36	1350.00	9329.00	8380	20240215	-34.73	3700	20230726	47.84	8380	-34.73	20240215	5330	2.63	20240102	8380	-34.73	20240215	3700	47.84	20230726	4.18	N	054040	500	80 억	92791	N	N	0	N	N
85	20240614	130433	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5470	-110	5	-1.97	304124080	55560	124.11	5600	5600	5440	7250	3910	5580	5473.80	0.58	-22841	5780	5680	5620	5520	5460	5650	5490	80	1670	500	3680	10	1	16071290	879	4.05	0.59	12	0.35	1350.00	9329.00	8380	20240215	-34.73	3700	20230726	47.84	8380	-34.73	20240215	5330	2.63	20240102	8380	-34.73	20240215	3700	47.84	20230726	4.18	N	054040	500	80 억	92791	N	N	0	N	N
86	20240614	120437	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5490	-90	5	-1.61	270778540	49464	110.49	5600	5600	5440	7250	3910	5580	5474.25	0.58	-22041	5780	5680	5620	5520	5460	5650	5490	80	1670	500	3680	10	1	16071290	882	4.07	0.59	12	0.31	1350.00	9329.00	8380	20240215	-34.49	3700	20230726	48.38	8380	-34.49	20240215	5330	3.00	20240102	8380	-34.49	20240215	3700	48.38	20230726	4.18	N	054040	500	80 억	92791	N	N	0	N	N
87	20240614	110506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5460	-120	5	-2.15	244376650	44629	99.69	5600	5600	5440	7250	3910	5580	5475.74	0.58	-21213	5780	5680	5620	5520	5460	5650	5490	80	1670	500	3680	10	1	16071290	877	4.04	0.59	12	0.28	1350.00	9329.00	8380	20240215	-34.84	3700	20230726	47.57	8380	-34.84	20240215	5330	2.44	20240102	8380	-34.84	20240215	3700	47.57	20230726	4.18	N	054040	500	80 억	92791	N	N	0	N	N
88	20240614	100505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5470	-110	5	-1.97	129858430	23644	52.81	5600	5600	5450	7250	3910	5580	5492.24	0.58	-12131	5780	5680	5620	5520	5460	5650	5490	80	1670	500	3680	10	1	16071290	879	4.05	0.59	12	0.15	1350.00	9329.00	8380	20240215	-34.73	3700	20230726	47.84	8380	-34.73	20240215	5330	2.63	20240102	8380	-34.73	20240215	3700	47.84	20230726	4.18	N	054040	500	80 억	92791	N	N	0	N	N
89	20240614	090508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5550	-30	5	-0.54	9289520	1665	3.72	5600	5600	5550	7250	3910	5580	5579.29	0.58	-1045	5780	5680	5620	5520	5460	5650	5490	80	1670	500	3680	10	1	16071290	892	4.11	0.59	12	0.01	1350.00	9329.00	8380	20240215	-33.77	3700	20230726	50.00	8380	-33.77	20240215	5330	4.13	20240102	8380	-33.77	20240215	3700	50.00	20230726	4.18	N	054040	500	80 억	92791	N	N	0	N	N
90	20240613	160502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-30	5	-0.53	249134940	44429	21.34	5670	5720	5560	7290	3930	5610	5607.52	0.63	-9976	5903	5756	5653	5506	5403	5830	5580	80	1680	500	3700	10	1	16071290	897	4.13	0.60	12	0.28	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.13	N	054040	500	80 억	100999	N	N	0	N	N
91	20240613	150511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-30	5	-0.53	237767830	42392	20.36	5670	5720	5560	7290	3930	5610	5608.79	0.63	-8996	5903	5756	5653	5506	5403	5830	5580	80	1680	500	3700	10	1	16071290	897	4.13	0.60	12	0.26	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.13	N	054040	500	80 억	100999	N	N	0	N	N
92	20240613	140505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-30	5	-0.53	222872620	39721	19.08	5670	5720	5560	7290	3930	5610	5610.95	0.63	-7747	5903	5756	5653	5506	5403	5830	5580	80	1680	500	3700	10	1	16071290	897	4.13	0.60	12	0.25	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.13	N	054040	500	80 억	100999	N	N	0	N	N
93	20240613	130505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-30	5	-0.53	209618670	37346	17.94	5670	5720	5560	7290	3930	5610	5612.88	0.63	-7191	5903	5756	5653	5506	5403	5830	5580	80	1680	500	3700	10	1	16071290	897	4.13	0.60	12	0.23	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.13	N	054040	500	80 억	100999	N	N	0	N	N
94	20240613	120508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	-20	5	-0.36	179843950	32006	15.37	5670	5720	5570	7290	3930	5610	5619.07	0.63	-7137	5903	5756	5653	5506	5403	5830	5580	80	1680	500	3700	10	1	16071290	898	4.14	0.60	12	0.20	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.13	N	054040	500	80 억	100999	N	N	0	N	N
95	20240613	110501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-30	5	-0.53	165961480	29523	14.18	5670	5720	5570	7290	3930	5610	5621.43	0.63	-7520	5903	5756	5653	5506	5403	5830	5580	80	1680	500	3700	10	1	16071290	897	4.13	0.60	12	0.18	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.13	N	054040	500	80 억	100999	N	N	0	N	N
96	20240613	100503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	0	3	0.00	123047400	21842	10.49	5670	5720	5590	7290	3930	5610	5633.52	0.63	-8339	5903	5756	5653	5506	5403	5830	5580	80	1680	500	3700	10	1	16071290	902	4.16	0.60	12	0.14	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.13	N	054040	500	80 억	100999	N	N	0	N	N
97	20240613	090507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	0	3	0.00	18121520	3217	1.55	5670	5680	5610	7290	3930	5610	5633.05	0.63	-2913	5903	5756	5653	5506	5403	5830	5580	80	1680	500	3700	10	1	16071290	902	4.16	0.60	12	0.02	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.13	N	054040	500	80 억	100999	N	N	0	N	N
98	20240612	160458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	170	2	3.12	1181402360	207954	175.22	5590	5800	5550	7070	3810	5440	5681.14	0.37	36759	5653	5546	5493	5386	5333	5520	5360	80	1630	500	3590	10	1	16071290	902	4.16	0.60	12	1.29	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.13	N	054040	500	80 억	59038	N	N	0	N	N
99	20240612	150506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	150	2	2.76	1148527650	202089	170.28	5590	5800	5550	7070	3810	5440	5683.28	0.37	35850	5653	5546	5493	5386	5333	5520	5360	80	1630	500	3590	10	1	16071290	898	4.14	0.60	12	1.26	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.13	N	054040	500	80 억	59038	N	N	0	N	N
100	20240612	140502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5620	180	2	3.31	1042091660	183081	154.27	5590	5800	5550	7070	3810	5440	5691.97	0.37	43208	5653	5546	5493	5386	5333	5520	5360	80	1630	500	3590	10	1	16071290	903	4.16	0.60	12	1.14	1350.00	9329.00	8380	20240215	-32.94	3700	20230726	51.89	8380	-32.94	20240215	5330	5.44	20240102	8380	-32.94	20240215	3700	51.89	20230726	4.13	N	054040	500	80 억	59038	N	N	0	N	N
101	20240612	130500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5630	190	2	3.49	1018611950	178903	150.75	5590	5800	5550	7070	3810	5440	5693.65	0.37	44004	5653	5546	5493	5386	5333	5520	5360	80	1630	500	3590	10	1	16071290	905	4.17	0.60	12	1.11	1350.00	9329.00	8380	20240215	-32.82	3700	20230726	52.16	8380	-32.82	20240215	5330	5.63	20240102	8380	-32.82	20240215	3700	52.16	20230726	4.13	N	054040	500	80 억	59038	N	N	0	N	N
102	20240612	120500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	170	2	3.12	987725340	173401	146.11	5590	5800	5550	7070	3810	5440	5696.19	0.37	44148	5653	5546	5493	5386	5333	5520	5360	80	1630	500	3590	10	1	16071290	902	4.16	0.60	12	1.08	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.13	N	054040	500	80 억	59038	N	N	0	N	N
103	20240612	110458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5710	270	2	4.96	847982870	148518	125.14	5590	5800	5550	7070	3810	5440	5709.63	0.37	36754	5653	5546	5493	5386	5333	5520	5360	80	1630	500	3590	10	1	16071290	918	4.23	0.61	12	0.92	1350.00	9329.00	8380	20240215	-31.86	3700	20230726	54.32	8380	-31.86	20240215	5330	7.13	20240102	8380	-31.86	20240215	3700	54.32	20230726	4.13	N	054040	500	80 억	59038	N	N	0	N	N
104	20240612	100501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5700	260	2	4.78	758566640	132859	111.95	5590	5800	5550	7070	3810	5440	5709.56	0.37	41721	5653	5546	5493	5386	5333	5520	5360	80	1630	500	3590	10	1	16071290	916	4.22	0.61	12	0.83	1350.00	9329.00	8380	20240215	-31.98	3700	20230726	54.05	8380	-31.98	20240215	5330	6.94	20240102	8380	-31.98	20240215	3700	54.05	20230726	4.13	N	054040	500	80 억	59038	N	N	0	N	N
105	20240612	090500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	170	2	3.12	71275410	12729	10.73	5590	5630	5550	7070	3810	5440	5599.45	0.37	5798	5653	5546	5493	5386	5333	5520	5360	80	1630	500	3590	10	1	16071290	902	4.16	0.60	12	0.08	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.13	N	054040	500	80 억	59038	N	N	0	N	N
106	20240610	160455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5570	-70	5	-1.24	244595050	43919	97.77	5600	5640	5540	7330	3950	5640	5569.23	0.47	-4317	5746	5692	5646	5592	5546	5670	5570	80	1690	500	3720	10	1	16071290	895	4.13	0.60	12	0.27	1350.00	9329.00	8380	20240215	-33.53	3700	20230726	50.54	8380	-33.53	20240215	5330	4.50	20240102	8380	-33.53	20240215	3700	50.54	20230726	4.17	N	054040	500	80 억	75926	N	N	0	N	N
107	20240610	150501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5570	-70	5	-1.24	234732410	42149	93.83	5600	5640	5540	7330	3950	5640	5569.11	0.47	-3573	5746	5692	5646	5592	5546	5670	5570	80	1690	500	3720	10	1	16071290	895	4.13	0.60	12	0.26	1350.00	9329.00	8380	20240215	-33.53	3700	20230726	50.54	8380	-33.53	20240215	5330	4.50	20240102	8380	-33.53	20240215	3700	50.54	20230726	4.17	N	054040	500	80 억	75926	N	N	0	N	N
108	20240610	140458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5560	-80	5	-1.42	204214300	36652	81.59	5600	5640	5550	7330	3950	5640	5571.71	0.47	-2902	5746	5692	5646	5592	5546	5670	5570	80	1690	500	3720	10	1	16071290	894	4.12	0.60	12	0.23	1350.00	9329.00	8380	20240215	-33.65	3700	20230726	50.27	8380	-33.65	20240215	5330	4.32	20240102	8380	-33.65	20240215	3700	50.27	20230726	4.17	N	054040	500	80 억	75926	N	N	0	N	N
109	20240610	130456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-60	5	-1.06	156188230	28005	62.34	5600	5640	5550	7330	3950	5640	5577.16	0.47	-3384	5746	5692	5646	5592	5546	5670	5570	80	1690	500	3720	10	1	16071290	897	4.13	0.60	12	0.17	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.17	N	054040	500	80 억	75926	N	N	0	N	N
110	20240610	120458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	-50	5	-0.89	109972720	19694	43.84	5600	5640	5570	7330	3950	5640	5584.07	0.47	-873	5746	5692	5646	5592	5546	5670	5570	80	1690	500	3720	10	1	16071290	898	4.14	0.60	12	0.12	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.17	N	054040	500	80 억	75926	N	N	0	N	N
111	20240610	110500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	-50	5	-0.89	102026550	18272	40.67	5600	5640	5570	7330	3950	5640	5583.76	0.47	-365	5746	5692	5646	5592	5546	5670	5570	80	1690	500	3720	10	1	16071290	898	4.14	0.60	12	0.11	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.17	N	054040	500	80 억	75926	N	N	0	N	N
112	20240610	100456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	-50	5	-0.89	75823040	13577	30.22	5600	5640	5570	7330	3950	5640	5584.67	0.47	1009	5746	5692	5646	5592	5546	5670	5570	80	1690	500	3720	10	1	16071290	898	4.14	0.60	12	0.08	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.17	N	054040	500	80 억	75926	N	N	0	N	N
113	20240610	090502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5590	-50	5	-0.89	22235200	3973	8.84	5600	5640	5590	7330	3950	5640	5596.58	0.47	-327	5746	5692	5646	5592	5546	5670	5570	80	1690	500	3720	10	1	16071290	898	4.14	0.60	12	0.02	1350.00	9329.00	8380	20240215	-33.29	3700	20230726	51.08	8380	-33.29	20240215	5330	4.88	20240102	8380	-33.29	20240215	3700	51.08	20230726	4.17	N	054040	500	80 억	75926	N	N	0	N	N
114	20240607	160512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	40	2	0.71	253689180	44918	67.09	5650	5700	5600	7280	3920	5600	5647.83	0.47	-381	5786	5692	5586	5492	5386	5740	5540	80	1680	500	3690	10	1	16071290	906	4.18	0.60	12	0.28	1350.00	9329.00	8380	20240215	-32.70	3700	20230726	52.43	8380	-32.70	20240215	5330	5.82	20240102	8380	-32.70	20240215	3700	52.43	20230726	4.25	N	054040	500	80 억	76307	N	N	0	N	N
115	20240607	150516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	10	2	0.18	246012470	43551	65.05	5650	5700	5600	7280	3920	5600	5648.84	0.47	-375	5786	5692	5586	5492	5386	5740	5540	80	1680	500	3690	10	1	16071290	902	4.16	0.60	12	0.27	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.25	N	054040	500	80 억	76307	N	N	0	N	N
116	20240607	140514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	40	2	0.71	224241100	39677	59.26	5650	5700	5600	7280	3920	5600	5651.66	0.47	-5	5786	5692	5586	5492	5386	5740	5540	80	1680	500	3690	10	1	16071290	906	4.18	0.60	12	0.25	1350.00	9329.00	8380	20240215	-32.70	3700	20230726	52.43	8380	-32.70	20240215	5330	5.82	20240102	8380	-32.70	20240215	3700	52.43	20230726	4.25	N	054040	500	80 억	76307	N	N	0	N	N
117	20240607	130509	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5670	70	2	1.25	191601760	33907	50.64	5650	5700	5600	7280	3920	5600	5650.80	0.47	2088	5786	5692	5586	5492	5386	5740	5540	80	1680	500	3690	10	1	16071290	911	4.20	0.61	12	0.21	1350.00	9329.00	8380	20240215	-32.34	3700	20230726	53.24	8380	-32.34	20240215	5330	6.38	20240102	8380	-32.34	20240215	3700	53.24	20230726	4.25	N	054040	500	80 억	76307	N	N	0	N	N
118	20240607	120513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	40	2	0.71	167160320	29595	44.20	5650	5700	5600	7280	3920	5600	5648.26	0.47	2309	5786	5692	5586	5492	5386	5740	5540	80	1680	500	3690	10	1	16071290	906	4.18	0.60	12	0.18	1350.00	9329.00	8380	20240215	-32.70	3700	20230726	52.43	8380	-32.70	20240215	5330	5.82	20240102	8380	-32.70	20240215	3700	52.43	20230726	4.25	N	054040	500	80 억	76307	N	N	0	N	N
119	20240607	110510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5620	20	2	0.36	137213090	24294	36.29	5650	5700	5600	7280	3920	5600	5648.02	0.47	4154	5786	5692	5586	5492	5386	5740	5540	80	1680	500	3690	10	1	16071290	903	4.16	0.60	12	0.15	1350.00	9329.00	8380	20240215	-32.94	3700	20230726	51.89	8380	-32.94	20240215	5330	5.44	20240102	8380	-32.94	20240215	3700	51.89	20230726	4.25	N	054040	500	80 억	76307	N	N	0	N	N
120	20240607	100512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5660	60	2	1.07	89556660	15832	23.65	5650	5700	5600	7280	3920	5600	5656.69	0.47	5559	5786	5692	5586	5492	5386	5740	5540	80	1680	500	3690	10	1	16071290	910	4.19	0.61	12	0.10	1350.00	9329.00	8380	20240215	-32.46	3700	20230726	52.97	8380	-32.46	20240215	5330	6.19	20240102	8380	-32.46	20240215	3700	52.97	20230726	4.25	N	054040	500	80 억	76307	N	N	0	N	N
121	20240607	090510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5600	0	3	0.00	994250	176	0.26	5650	5650	5600	7280	3920	5600	5649.15	0.47	-20	5786	5692	5586	5492	5386	5740	5540	80	1680	500	3690	10	1	16071290	900	4.15	0.60	12	0.00	1350.00	9329.00	8380	20240215	-33.17	3700	20230726	51.35	8380	-33.17	20240215	5330	5.07	20240102	8380	-33.17	20240215	3700	51.35	20230726	4.25	N	054040	500	80 억	76307	N	N	0	N	N
122	20240605	160508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5600	60	2	1.08	368186040	66379	80.77	5550	5680	5480	7200	3880	5540	5546.72	0.50	-4038	5753	5646	5583	5476	5413	5615	5445	80	1660	500	3650	10	1	16071290	900	4.15	0.60	12	0.41	1350.00	9329.00	8380	20240215	-33.17	3700	20230726	51.35	8380	-33.17	20240215	5330	5.07	20240102	8380	-33.17	20240215	3700	51.35	20230726	4.31	N	054040	500	80 억	80223	N	N	0	N	N
123	20240605	150507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5620	80	2	1.44	346359480	62487	76.03	5550	5680	5480	7200	3880	5540	5542.90	0.50	-4105	5753	5646	5583	5476	5413	5615	5445	80	1660	500	3650	10	1	16071290	903	4.16	0.60	12	0.39	1350.00	9329.00	8380	20240215	-32.94	3700	20230726	51.89	8380	-32.94	20240215	5330	5.44	20240102	8380	-32.94	20240215	3700	51.89	20230726	4.31	N	054040	500	80 억	80223	N	N	0	N	N
124	20240605	140508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5560	20	2	0.36	280815390	50798	61.81	5550	5680	5480	7200	3880	5540	5528.08	0.50	-207	5753	5646	5583	5476	5413	5615	5445	80	1660	500	3650	10	1	16071290	894	4.12	0.60	12	0.32	1350.00	9329.00	8380	20240215	-33.65	3700	20230726	50.27	8380	-33.65	20240215	5330	4.32	20240102	8380	-33.65	20240215	3700	50.27	20230726	4.31	N	054040	500	80 억	80223	N	N	0	N	N
125	20240605	130510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5540	0	3	0.00	254021800	45985	55.95	5550	5680	5480	7200	3880	5540	5524.01	0.50	1058	5753	5646	5583	5476	5413	5615	5445	80	1660	500	3650	10	1	16071290	890	4.10	0.59	12	0.29	1350.00	9329.00	8380	20240215	-33.89	3700	20230726	49.73	8380	-33.89	20240215	5330	3.94	20240102	8380	-33.89	20240215	3700	49.73	20230726	4.31	N	054040	500	80 억	80223	N	N	0	N	N
126	20240605	120508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5510	-30	5	-0.54	228070450	41303	50.26	5550	5680	5480	7200	3880	5540	5521.89	0.50	1306	5753	5646	5583	5476	5413	5615	5445	80	1660	500	3650	10	1	16071290	886	4.08	0.59	12	0.26	1350.00	9329.00	8380	20240215	-34.25	3700	20230726	48.92	8380	-34.25	20240215	5330	3.38	20240102	8380	-34.25	20240215	3700	48.92	20230726	4.31	N	054040	500	80 억	80223	N	N	0	N	N
127	20240605	110510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5520	-20	5	-0.36	206057580	37314	45.40	5550	5680	5480	7200	3880	5540	5522.26	0.50	1852	5753	5646	5583	5476	5413	5615	5445	80	1660	500	3650	10	1	16071290	887	4.09	0.59	12	0.23	1350.00	9329.00	8380	20240215	-34.13	3700	20230726	49.19	8380	-34.13	20240215	5330	3.56	20240102	8380	-34.13	20240215	3700	49.19	20230726	4.31	N	054040	500	80 억	80223	N	N	0	N	N
128	20240605	100509	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5530	-10	5	-0.18	167526570	30340	36.92	5550	5680	5480	7200	3880	5540	5521.64	0.50	3890	5753	5646	5583	5476	5413	5615	5445	80	1660	500	3650	10	1	16071290	889	4.10	0.59	12	0.19	1350.00	9329.00	8380	20240215	-34.01	3700	20230726	49.46	8380	-34.01	20240215	5330	3.75	20240102	8380	-34.01	20240215	3700	49.46	20230726	4.31	N	054040	500	80 억	80223	N	N	0	N	N
129	20240605	090508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5630	90	2	1.62	16953510	3047	3.71	5550	5680	5550	7200	3880	5540	5564.00	0.50	1915	5753	5646	5583	5476	5413	5615	5445	80	1660	500	3650	10	1	16071290	905	4.17	0.60	12	0.02	1350.00	9329.00	8380	20240215	-32.82	3700	20230726	52.16	8380	-32.82	20240215	5330	5.63	20240102	8380	-32.82	20240215	3700	52.16	20230726	4.31	N	054040	500	80 억	80223	N	N	0	N	N
130	20240604	160505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5540	-100	5	-1.77	459375850	82140	151.07	5690	5690	5520	7330	3950	5640	5593.74	0.57	-10705	5733	5686	5633	5586	5533	5710	5610	80	1690	500	3720	10	1	16071290	890	4.10	0.59	12	0.51	1350.00	9329.00	8380	20240215	-33.89	3700	20230726	49.73	8380	-33.89	20240215	5330	3.94	20240102	8380	-33.89	20240215	3700	49.73	20230726	4.35	N	054040	500	80 억	90908	N	N	0	N	N
131	20240604	150505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5550	-90	5	-1.60	416531820	74400	136.84	5690	5690	5520	7330	3950	5640	5598.55	0.57	-9065	5733	5686	5633	5586	5533	5710	5610	80	1690	500	3720	10	1	16071290	892	4.11	0.59	12	0.46	1350.00	9329.00	8380	20240215	-33.77	3700	20230726	50.00	8380	-33.77	20240215	5330	4.13	20240102	8380	-33.77	20240215	3700	50.00	20230726	4.35	N	054040	500	80 억	90908	N	N	0	N	N
132	20240604	140506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5570	-70	5	-1.24	322876300	57517	105.79	5690	5690	5560	7330	3950	5640	5613.58	0.57	-5950	5733	5686	5633	5586	5533	5710	5610	80	1690	500	3720	10	1	16071290	895	4.13	0.60	12	0.36	1350.00	9329.00	8380	20240215	-33.53	3700	20230726	50.54	8380	-33.53	20240215	5330	4.50	20240102	8380	-33.53	20240215	3700	50.54	20230726	4.35	N	054040	500	80 억	90908	N	N	0	N	N
133	20240604	130504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-60	5	-1.06	294758430	52471	96.51	5690	5690	5560	7330	3950	5640	5617.55	0.57	-5049	5733	5686	5633	5586	5533	5710	5610	80	1690	500	3720	10	1	16071290	897	4.13	0.60	12	0.33	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.35	N	054040	500	80 억	90908	N	N	0	N	N
134	20240604	120503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	-60	5	-1.06	281907400	50168	92.27	5690	5690	5560	7330	3950	5640	5619.27	0.57	-4804	5733	5686	5633	5586	5533	5710	5610	80	1690	500	3720	10	1	16071290	897	4.13	0.60	12	0.31	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.35	N	054040	500	80 억	90908	N	N	0	N	N
135	20240604	110501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5600	-40	5	-0.71	186981900	33218	61.10	5690	5690	5560	7330	3950	5640	5628.93	0.57	-2401	5733	5686	5633	5586	5533	5710	5610	80	1690	500	3720	10	1	16071290	900	4.15	0.60	12	0.21	1350.00	9329.00	8380	20240215	-33.17	3700	20230726	51.35	8380	-33.17	20240215	5330	5.07	20240102	8380	-33.17	20240215	3700	51.35	20230726	4.35	N	054040	500	80 억	90908	N	N	0	N	N
136	20240604	100503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5650	10	2	0.18	80699180	14263	26.23	5690	5690	5640	7330	3950	5640	5657.94	0.57	-2965	5733	5686	5633	5586	5533	5710	5610	80	1690	500	3720	10	1	16071290	908	4.19	0.61	12	0.09	1350.00	9329.00	8380	20240215	-32.58	3700	20230726	52.70	8380	-32.58	20240215	5330	6.00	20240102	8380	-32.58	20240215	3700	52.70	20230726	4.35	N	054040	500	80 억	90908	N	N	0	N	N
137	20240604	090504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5660	20	2	0.35	1797040	317	0.58	5690	5690	5660	7330	3950	5640	5668.90	0.57	-195	5733	5686	5633	5586	5533	5710	5610	80	1690	500	3720	10	1	16071290	910	4.19	0.61	12	0.00	1350.00	9329.00	8380	20240215	-32.46	3700	20230726	52.97	8380	-32.46	20240215	5330	6.19	20240102	8380	-32.46	20240215	3700	52.97	20230726	4.35	N	054040	500	80 억	90908	N	N	0	N	N
138	20240603	160458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	60	2	1.08	294326220	52203	76.40	5590	5680	5580	7250	3910	5580	5638.14	0.48	12988	5726	5652	5596	5522	5466	5690	5560	80	1670	500	3680	10	1	16071290	906	4.18	0.60	12	0.32	1350.00	9329.00	8380	20240215	-32.70	3700	20230726	52.43	8380	-32.70	20240215	5330	5.82	20240102	8380	-32.70	20240215	3700	52.43	20230726	4.40	N	054040	500	80 억	77894	N	N	0	N	N
139	20240603	150500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	60	2	1.08	239588910	42498	62.20	5590	5680	5580	7250	3910	5580	5637.69	0.48	10348	5726	5652	5596	5522	5466	5690	5560	80	1670	500	3680	10	1	16071290	906	4.18	0.60	12	0.26	1350.00	9329.00	8380	20240215	-32.70	3700	20230726	52.43	8380	-32.70	20240215	5330	5.82	20240102	8380	-32.70	20240215	3700	52.43	20230726	4.40	N	054040	500	80 억	77894	N	N	0	N	N
140	20240603	140457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	60	2	1.08	171675810	30466	44.59	5590	5680	5580	7250	3910	5580	5635.05	0.48	6236	5726	5652	5596	5522	5466	5690	5560	80	1670	500	3680	10	1	16071290	906	4.18	0.60	12	0.19	1350.00	9329.00	8380	20240215	-32.70	3700	20230726	52.43	8380	-32.70	20240215	5330	5.82	20240102	8380	-32.70	20240215	3700	52.43	20230726	4.40	N	054040	500	80 억	77894	N	N	0	N	N
141	20240603	130459	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5660	80	2	1.43	161451380	28651	41.93	5590	5680	5580	7250	3910	5580	5635.16	0.48	6086	5726	5652	5596	5522	5466	5690	5560	80	1670	500	3680	10	1	16071290	910	4.19	0.61	12	0.18	1350.00	9329.00	8380	20240215	-32.46	3700	20230726	52.97	8380	-32.46	20240215	5330	6.19	20240102	8380	-32.46	20240215	3700	52.97	20230726	4.40	N	054040	500	80 억	77894	N	N	0	N	N
142	20240603	120459	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5610	30	2	0.54	126562900	22467	32.88	5590	5680	5580	7250	3910	5580	5633.35	0.48	4825	5726	5652	5596	5522	5466	5690	5560	80	1670	500	3680	10	1	16071290	902	4.16	0.60	12	0.14	1350.00	9329.00	8380	20240215	-33.05	3700	20230726	51.62	8380	-33.05	20240215	5330	5.25	20240102	8380	-33.05	20240215	3700	51.62	20230726	4.40	N	054040	500	80 억	77894	N	N	0	N	N
143	20240603	110456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5620	40	2	0.72	106419090	18883	27.64	5590	5680	5580	7250	3910	5580	5635.80	0.48	4917	5726	5652	5596	5522	5466	5690	5560	80	1670	500	3680	10	1	16071290	903	4.16	0.60	12	0.12	1350.00	9329.00	8380	20240215	-32.94	3700	20230726	51.89	8380	-32.94	20240215	5330	5.44	20240102	8380	-32.94	20240215	3700	51.89	20230726	4.40	N	054040	500	80 억	77894	N	N	0	N	N
144	20240603	100454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5640	60	2	1.08	74878070	13268	19.42	5590	5680	5580	7250	3910	5580	5643.65	0.48	2865	5726	5652	5596	5522	5466	5690	5560	80	1670	500	3680	10	1	16071290	906	4.18	0.60	12	0.08	1350.00	9329.00	8380	20240215	-32.70	3700	20230726	52.43	8380	-32.70	20240215	5330	5.82	20240102	8380	-32.70	20240215	3700	52.43	20230726	4.40	N	054040	500	80 억	77894	N	N	0	N	N
145	20240603	090453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	5580	0	3	0.00	5195540	930	1.36	5590	5610	5580	7250	3910	5580	5586.82	0.48	-2	5726	5652	5596	5522	5466	5690	5560	80	1670	500	3680	10	1	16071290	897	4.13	0.60	12	0.01	1350.00	9329.00	8380	20240215	-33.41	3700	20230726	50.81	8380	-33.41	20240215	5330	4.69	20240102	8380	-33.41	20240215	3700	50.81	20230726	4.40	N	054040	500	80 억	77894	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History