KissMeData/052420/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160538	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1422	11	2	0.78	416863340	294720	70.75	1411	1430	1402	1834	988	1411	1414.43	2.69	2	1466	1438	1421	1393	1376	1430	1385	436	423	500	980	1	1	84353036	1200	9.48	0.51	12	0.35	150.00	2762.00	2210	20230906	-35.66	1193	20230726	19.20	1671	-14.90	20240517	1290	10.23	20240416	2210	-35.66	20230906	1193	19.20	20230726	1.84	N	052420	500	435 억	2267266	N	N	N	N
3	20240628	150549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1424	13	2	0.92	367562240	260035	62.42	1411	1430	1402	1834	988	1411	1413.51	2.69	-3088	1466	1438	1421	1393	1376	1430	1385	436	423	500	980	1	1	84353036	1201	9.49	0.52	12	0.31	150.00	2762.00	2210	20230906	-35.57	1193	20230726	19.36	1671	-14.78	20240517	1290	10.39	20240416	2210	-35.57	20230906	1193	19.36	20230726	1.84	N	052420	500	435 억	2267266	N	N	N	N
4	20240628	140548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1418	7	2	0.50	325628012	230555	55.35	1411	1430	1402	1834	988	1411	1412.37	2.69	531	1466	1438	1421	1393	1376	1430	1385	436	423	500	980	1	1	84353036	1196	9.45	0.51	12	0.27	150.00	2762.00	2210	20230906	-35.84	1193	20230726	18.86	1671	-15.14	20240517	1290	9.92	20240416	2210	-35.84	20230906	1193	18.86	20230726	1.84	N	052420	500	435 억	2267266	N	N	N	N
5	20240628	130549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1408	-3	5	-0.21	184551266	130656	31.36	1411	1430	1402	1834	988	1411	1412.50	2.69	-18292	1466	1438	1421	1393	1376	1430	1385	436	423	500	980	1	1	84353036	1188	9.39	0.51	12	0.15	150.00	2762.00	2210	20230906	-36.29	1193	20230726	18.02	1671	-15.74	20240517	1290	9.15	20240416	2210	-36.29	20230906	1193	18.02	20230726	1.84	N	052420	500	435 억	2267266	N	N	N	N
6	20240628	120548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1410	-1	5	-0.07	142205598	100543	24.14	1411	1430	1409	1834	988	1411	1414.38	2.69	-19502	1466	1438	1421	1393	1376	1430	1385	436	423	500	980	1	1	84353036	1189	9.40	0.51	12	0.12	150.00	2762.00	2210	20230906	-36.20	1193	20230726	18.19	1671	-15.62	20240517	1290	9.30	20240416	2210	-36.20	20230906	1193	18.19	20230726	1.84	N	052420	500	435 억	2267266	N	N	N	N
7	20240628	110540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1412	1	2	0.07	82606593	58309	14.00	1411	1430	1410	1834	988	1411	1416.70	2.69	-9681	1466	1438	1421	1393	1376	1430	1385	436	423	500	980	1	1	84353036	1191	9.41	0.51	12	0.07	150.00	2762.00	2210	20230906	-36.11	1193	20230726	18.36	1671	-15.50	20240517	1290	9.46	20240416	2210	-36.11	20230906	1193	18.36	20230726	1.84	N	052420	500	435 억	2267266	N	N	N	N
8	20240628	100537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1420	9	2	0.64	48320638	34057	8.18	1411	1430	1410	1834	988	1411	1418.82	2.69	-200	1466	1438	1421	1393	1376	1430	1385	436	423	500	980	1	1	84353036	1198	9.47	0.51	12	0.04	150.00	2762.00	2210	20230906	-35.75	1193	20230726	19.03	1671	-15.02	20240517	1290	10.08	20240416	2210	-35.75	20230906	1193	19.03	20230726	1.84	N	052420	500	435 억	2267266	N	N	N	N
9	20240628	090538	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1416	5	2	0.35	5293740	3752	0.90	1411	1419	1410	1834	988	1411	1410.91	2.69	122	1466	1438	1421	1393	1376	1430	1385	436	423	500	980	1	1	84353036	1194	9.44	0.51	12	0.00	150.00	2762.00	2210	20230906	-35.93	1193	20230726	18.69	1671	-15.26	20240517	1290	9.77	20240416	2210	-35.93	20230906	1193	18.69	20230726	1.84	N	052420	500	435 억	2267266	N	N	N	N
10	20240627	160532	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1411	-29	5	-2.01	588179458	414834	148.73	1449	1449	1404	1872	1008	1440	1417.93	2.81	-94511	1494	1466	1448	1420	1402	1458	1412	436	432	500	1000	1	1	84353036	1190	9.41	0.51	12	0.49	150.00	2762.00	2210	20230906	-36.15	1193	20230726	18.27	1671	-15.56	20240517	1290	9.38	20240416	2210	-36.15	20230906	1193	18.27	20230726	1.77	N	052420	500	435 억	2369213	N	N	N	N
11	20240627	150539	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1414	-26	5	-1.81	548865619	386966	138.74	1449	1449	1404	1872	1008	1440	1418.38	2.81	-101856	1494	1466	1448	1420	1402	1458	1412	436	432	500	1000	1	1	84353036	1193	9.43	0.51	12	0.46	150.00	2762.00	2210	20230906	-36.02	1193	20230726	18.52	1671	-15.38	20240517	1290	9.61	20240416	2210	-36.02	20230906	1193	18.52	20230726	1.77	N	052420	500	435 억	2369213	N	N	N	N
12	20240627	140536	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1415	-25	5	-1.74	503175763	354585	127.13	1449	1449	1404	1872	1008	1440	1419.06	2.81	-104979	1494	1466	1448	1420	1402	1458	1412	436	432	500	1000	1	1	84353036	1194	9.43	0.51	12	0.42	150.00	2762.00	2210	20230906	-35.97	1193	20230726	18.61	1671	-15.32	20240517	1290	9.69	20240416	2210	-35.97	20230906	1193	18.61	20230726	1.77	N	052420	500	435 억	2369213	N	N	N	N
13	20240627	130536	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1417	-23	5	-1.60	484094462	341080	122.29	1449	1449	1404	1872	1008	1440	1419.30	2.81	-102391	1494	1466	1448	1420	1402	1458	1412	436	432	500	1000	1	1	84353036	1195	9.45	0.51	12	0.40	150.00	2762.00	2210	20230906	-35.88	1193	20230726	18.78	1671	-15.20	20240517	1290	9.84	20240416	2210	-35.88	20230906	1193	18.78	20230726	1.77	N	052420	500	435 억	2369213	N	N	N	N
14	20240627	120539	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1431	-9	5	-0.62	452384682	318700	114.27	1449	1449	1404	1872	1008	1440	1419.47	2.81	-105811	1494	1466	1448	1420	1402	1458	1412	436	432	500	1000	1	1	84353036	1207	9.54	0.52	12	0.38	150.00	2762.00	2210	20230906	-35.25	1193	20230726	19.95	1671	-14.36	20240517	1290	10.93	20240416	2210	-35.25	20230906	1193	19.95	20230726	1.77	N	052420	500	435 억	2369213	N	N	N	N
15	20240627	110538	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1417	-23	5	-1.60	168302895	118176	42.37	1449	1449	1413	1872	1008	1440	1424.17	2.81	-51802	1494	1466	1448	1420	1402	1458	1412	436	432	500	1000	1	1	84353036	1195	9.45	0.51	12	0.14	150.00	2762.00	2210	20230906	-35.88	1193	20230726	18.78	1671	-15.20	20240517	1290	9.84	20240416	2210	-35.88	20230906	1193	18.78	20230726	1.77	N	052420	500	435 억	2369213	N	N	N	N
16	20240627	100537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1424	-16	5	-1.11	112515279	78857	28.27	1449	1449	1417	1872	1008	1440	1426.83	2.81	-32512	1494	1466	1448	1420	1402	1458	1412	436	432	500	1000	1	1	84353036	1201	9.49	0.52	12	0.09	150.00	2762.00	2210	20230906	-35.57	1193	20230726	19.36	1671	-14.78	20240517	1290	10.39	20240416	2210	-35.57	20230906	1193	19.36	20230726	1.77	N	052420	500	435 억	2369213	N	N	N	N
17	20240627	090537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1430	-10	5	-0.69	10433723	7275	2.61	1449	1449	1430	1872	1008	1440	1434.19	2.81	-3252	1494	1466	1448	1420	1402	1458	1412	436	432	500	1000	1	1	84353036	1206	9.53	0.52	12	0.01	150.00	2762.00	2210	20230906	-35.29	1193	20230726	19.87	1671	-14.42	20240517	1290	10.85	20240416	2210	-35.29	20230906	1193	19.87	20230726	1.77	N	052420	500	435 억	2369213	N	N	N	N
18	20240626	160535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1440	-21	5	-1.44	402936217	278025	69.78	1452	1476	1430	1899	1023	1461	1449.30	2.84	-30834	1487	1473	1451	1437	1415	1463	1427	436	438	500	1020	1	1	84353036	1215	9.60	0.52	12	0.33	150.00	2762.00	2210	20230906	-34.84	1193	20230726	20.70	1671	-13.82	20240517	1290	11.63	20240416	2210	-34.84	20230906	1193	20.70	20230726	1.81	N	052420	500	435 억	2399534	N	N	N	N
19	20240626	150537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1432	-29	5	-1.98	373460624	257529	64.63	1452	1476	1430	1899	1023	1461	1450.17	2.84	-19607	1487	1473	1451	1437	1415	1463	1427	436	438	500	1020	1	1	84353036	1208	9.55	0.52	12	0.31	150.00	2762.00	2210	20230906	-35.20	1193	20230726	20.03	1671	-14.30	20240517	1290	11.01	20240416	2210	-35.20	20230906	1193	20.03	20230726	1.81	N	052420	500	435 억	2399534	N	N	N	N
20	20240626	140536	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1441	-20	5	-1.37	266675909	183075	45.95	1452	1476	1441	1899	1023	1461	1456.65	2.84	-12165	1487	1473	1451	1437	1415	1463	1427	436	438	500	1020	1	1	84353036	1216	9.61	0.52	12	0.22	150.00	2762.00	2210	20230906	-34.80	1193	20230726	20.79	1671	-13.76	20240517	1290	11.71	20240416	2210	-34.80	20230906	1193	20.79	20230726	1.81	N	052420	500	435 억	2399534	N	N	N	N
21	20240626	130537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1446	-15	5	-1.03	208588457	142869	35.86	1452	1476	1445	1899	1023	1461	1460.00	2.84	-428	1487	1473	1451	1437	1415	1463	1427	436	438	500	1020	1	1	84353036	1220	9.64	0.52	12	0.17	150.00	2762.00	2210	20230906	-34.57	1193	20230726	21.21	1671	-13.46	20240517	1290	12.09	20240416	2210	-34.57	20230906	1193	21.21	20230726	1.81	N	052420	500	435 억	2399534	N	N	N	N
22	20240626	120535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1456	-5	5	-0.34	187917538	128582	32.27	1452	1476	1449	1899	1023	1461	1461.46	2.84	6505	1487	1473	1451	1437	1415	1463	1427	436	438	500	1020	1	1	84353036	1228	9.71	0.53	12	0.15	150.00	2762.00	2210	20230906	-34.12	1193	20230726	22.05	1671	-12.87	20240517	1290	12.87	20240416	2210	-34.12	20230906	1193	22.05	20230726	1.81	N	052420	500	435 억	2399534	N	N	N	N
23	20240626	110536	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1462	1	2	0.07	128873565	87972	22.08	1452	1476	1451	1899	1023	1461	1464.94	2.84	18271	1487	1473	1451	1437	1415	1463	1427	436	438	500	1020	1	1	84353036	1233	9.75	0.53	12	0.10	150.00	2762.00	2210	20230906	-33.85	1193	20230726	22.55	1671	-12.51	20240517	1290	13.33	20240416	2210	-33.85	20230906	1193	22.55	20230726	1.81	N	052420	500	435 억	2399534	N	N	N	N
24	20240626	100535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1473	12	2	0.82	82117315	56017	14.06	1452	1476	1451	1899	1023	1461	1465.94	2.84	19408	1487	1473	1451	1437	1415	1463	1427	436	438	500	1020	1	1	84353036	1243	9.82	0.53	12	0.07	150.00	2762.00	2210	20230906	-33.35	1193	20230726	23.47	1671	-11.85	20240517	1290	14.19	20240416	2210	-33.35	20230906	1193	23.47	20230726	1.81	N	052420	500	435 억	2399534	N	N	N	N
25	20240626	090535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1463	2	2	0.14	23243167	15982	4.01	1452	1463	1451	1899	1023	1461	1454.33	2.84	8800	1487	1473	1451	1437	1415	1463	1427	436	438	500	1020	1	1	84353036	1234	9.75	0.53	12	0.02	150.00	2762.00	2210	20230906	-33.80	1193	20230726	22.63	1671	-12.45	20240517	1290	13.41	20240416	2210	-33.80	20230906	1193	22.63	20230726	1.81	N	052420	500	435 억	2399534	N	N	N	N
26	20240625	160535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1461	-1	5	-0.07	536504643	371724	142.85	1462	1465	1429	1900	1024	1462	1443.29	2.89	-35302	1480	1471	1453	1444	1426	1475	1448	436	438	500	1020	1	1	84353036	1232	9.74	0.53	12	0.44	150.00	2762.00	2210	20230906	-33.89	1193	20230726	22.46	1671	-12.57	20240517	1290	13.26	20240416	2210	-33.89	20230906	1193	22.46	20230726	1.80	N	052420	500	435 억	2441313	N	N	N	N
27	20240625	150536	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1459	-3	5	-0.21	518601653	359467	138.14	1462	1465	1429	1900	1024	1462	1442.70	2.89	-34296	1480	1471	1453	1444	1426	1475	1448	436	438	500	1020	1	1	84353036	1231	9.73	0.53	12	0.43	150.00	2762.00	2210	20230906	-33.98	1193	20230726	22.30	1671	-12.69	20240517	1290	13.10	20240416	2210	-33.98	20230906	1193	22.30	20230726	1.80	N	052420	500	435 억	2441313	N	N	N	N
28	20240625	140535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1436	-26	5	-1.78	443814853	307802	118.28	1462	1465	1429	1900	1024	1462	1441.88	2.89	-67795	1480	1471	1453	1444	1426	1475	1448	436	438	500	1020	1	1	84353036	1211	9.57	0.52	12	0.36	150.00	2762.00	2210	20230906	-35.02	1193	20230726	20.37	1671	-14.06	20240517	1290	11.32	20240416	2210	-35.02	20230906	1193	20.37	20230726	1.80	N	052420	500	435 억	2441313	N	N	N	N
29	20240625	130535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1432	-30	5	-2.05	400895448	277898	106.79	1462	1465	1429	1900	1024	1462	1442.60	2.89	-71529	1480	1471	1453	1444	1426	1475	1448	436	438	500	1020	1	1	84353036	1208	9.55	0.52	12	0.33	150.00	2762.00	2210	20230906	-35.20	1193	20230726	20.03	1671	-14.30	20240517	1290	11.01	20240416	2210	-35.20	20230906	1193	20.03	20230726	1.80	N	052420	500	435 억	2441313	N	N	N	N
30	20240625	120538	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1436	-26	5	-1.78	358846529	248601	95.53	1462	1465	1429	1900	1024	1462	1443.46	2.89	-70126	1480	1471	1453	1444	1426	1475	1448	436	438	500	1020	1	1	84353036	1211	9.57	0.52	12	0.29	150.00	2762.00	2210	20230906	-35.02	1193	20230726	20.37	1671	-14.06	20240517	1290	11.32	20240416	2210	-35.02	20230906	1193	20.37	20230726	1.80	N	052420	500	435 억	2441313	N	N	N	N
31	20240625	110538	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1436	-26	5	-1.78	261816125	180870	69.51	1462	1465	1436	1900	1024	1462	1447.54	2.89	-61916	1480	1471	1453	1444	1426	1475	1448	436	438	500	1020	1	1	84353036	1211	9.57	0.52	12	0.21	150.00	2762.00	2210	20230906	-35.02	1193	20230726	20.37	1671	-14.06	20240517	1290	11.32	20240416	2210	-35.02	20230906	1193	20.37	20230726	1.80	N	052420	500	435 억	2441313	N	N	N	N
32	20240625	100535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1451	-11	5	-0.75	141647749	97591	37.50	1462	1465	1445	1900	1024	1462	1451.44	2.89	-32807	1480	1471	1453	1444	1426	1475	1448	436	438	500	1020	1	1	84353036	1224	9.67	0.53	12	0.12	150.00	2762.00	2210	20230906	-34.34	1193	20230726	21.63	1671	-13.17	20240517	1290	12.48	20240416	2210	-34.34	20230906	1193	21.63	20230726	1.80	N	052420	500	435 억	2441313	N	N	N	N
33	20240625	090535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1463	1	2	0.07	11592755	7934	3.05	1462	1463	1459	1900	1024	1462	1461.15	2.89	168	1480	1471	1453	1444	1426	1475	1448	436	438	500	1020	1	1	84353036	1234	9.75	0.53	12	0.01	150.00	2762.00	2210	20230906	-33.80	1193	20230726	22.63	1671	-12.45	20240517	1290	13.41	20240416	2210	-33.80	20230906	1193	22.63	20230726	1.80	N	052420	500	435 억	2441313	N	N	N	N
34	20240624	160533	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1462	2	2	0.14	372975885	256696	52.07	1451	1462	1435	1898	1022	1460	1452.97	2.90	-1486	1518	1489	1452	1423	1386	1470	1404	436	438	500	1020	1	1	84353036	1233	9.75	0.53	12	0.30	150.00	2762.00	2210	20230906	-33.85	1193	20230726	22.55	1671	-12.51	20240517	1290	13.33	20240416	2210	-33.85	20230906	1193	22.55	20230726	1.79	N	052420	500	435 억	2443340	N	N	N	N
35	20240624	150534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1460	0	3	0.00	348072197	239643	48.61	1451	1461	1435	1898	1022	1460	1452.46	2.90	-1096	1518	1489	1452	1423	1386	1470	1404	436	438	500	1020	1	1	84353036	1232	9.73	0.53	12	0.28	150.00	2762.00	2210	20230906	-33.94	1193	20230726	22.38	1671	-12.63	20240517	1290	13.18	20240416	2210	-33.94	20230906	1193	22.38	20230726	1.79	N	052420	500	435 억	2443340	N	N	N	N
36	20240624	140534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1459	-1	5	-0.07	307334899	211677	42.93	1451	1461	1435	1898	1022	1460	1451.91	2.90	-5141	1518	1489	1452	1423	1386	1470	1404	436	438	500	1020	1	1	84353036	1231	9.73	0.53	12	0.25	150.00	2762.00	2210	20230906	-33.98	1193	20230726	22.30	1671	-12.69	20240517	1290	13.10	20240416	2210	-33.98	20230906	1193	22.30	20230726	1.79	N	052420	500	435 억	2443340	N	N	N	N
37	20240624	130533	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1461	1	2	0.07	264647885	182332	36.98	1451	1461	1435	1898	1022	1460	1451.46	2.90	3387	1518	1489	1452	1423	1386	1470	1404	436	438	500	1020	1	1	84353036	1232	9.74	0.53	12	0.22	150.00	2762.00	2210	20230906	-33.89	1193	20230726	22.46	1671	-12.57	20240517	1290	13.26	20240416	2210	-33.89	20230906	1193	22.46	20230726	1.79	N	052420	500	435 억	2443340	N	N	N	N
38	20240624	120534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1452	-8	5	-0.55	234426665	161609	32.78	1451	1461	1435	1898	1022	1460	1450.58	2.90	2590	1518	1489	1452	1423	1386	1470	1404	436	438	500	1020	1	1	84353036	1225	9.68	0.53	12	0.19	150.00	2762.00	2210	20230906	-34.30	1193	20230726	21.71	1671	-13.11	20240517	1290	12.56	20240416	2210	-34.30	20230906	1193	21.71	20230726	1.79	N	052420	500	435 억	2443340	N	N	N	N
39	20240624	110535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1447	-13	5	-0.89	202829859	139855	28.37	1451	1461	1435	1898	1022	1460	1450.29	2.90	-1379	1518	1489	1452	1423	1386	1470	1404	436	438	500	1020	1	1	84353036	1221	9.65	0.52	12	0.17	150.00	2762.00	2210	20230906	-34.52	1193	20230726	21.29	1671	-13.41	20240517	1290	12.17	20240416	2210	-34.52	20230906	1193	21.29	20230726	1.79	N	052420	500	435 억	2443340	N	N	N	N
40	20240624	100533	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1461	1	2	0.07	120583767	83301	16.90	1451	1461	1435	1898	1022	1460	1447.57	2.90	-208	1518	1489	1452	1423	1386	1470	1404	436	438	500	1020	1	1	84353036	1232	9.74	0.53	12	0.10	150.00	2762.00	2210	20230906	-33.89	1193	20230726	22.46	1671	-12.57	20240517	1290	13.26	20240416	2210	-33.89	20230906	1193	22.46	20230726	1.79	N	052420	500	435 억	2443340	N	N	N	N
41	20240624	090534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1455	-5	5	-0.34	11708825	8065	1.64	1451	1460	1450	1898	1022	1460	1451.81	2.90	-3877	1518	1489	1452	1423	1386	1470	1404	436	438	500	1020	1	1	84353036	1227	9.70	0.53	12	0.01	150.00	2762.00	2210	20230906	-34.16	1193	20230726	21.96	1671	-12.93	20240517	1290	12.79	20240416	2210	-34.16	20230906	1193	21.96	20230726	1.79	N	052420	500	435 억	2443340	N	N	N	N
42	20240621	160516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1460	-10	5	-0.68	705263853	485607	145.31	1480	1481	1415	1911	1029	1470	1452.32	2.85	40507	1519	1494	1482	1457	1445	1488	1451	436	441	500	1020	1	1	84353036	1232	9.73	0.53	12	0.58	150.00	2762.00	2210	20230906	-33.94	1193	20230726	22.38	1671	-12.63	20240517	1290	13.18	20240416	2210	-33.94	20230906	1193	22.38	20230726	1.79	N	052420	500	435 억	2403059	N	N	N	N
43	20240621	150516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1455	-15	5	-1.02	627292650	431846	129.23	1480	1481	1415	1911	1029	1470	1452.58	2.85	37241	1519	1494	1482	1457	1445	1488	1451	436	441	500	1020	1	1	84353036	1227	9.70	0.53	12	0.51	150.00	2762.00	2210	20230906	-34.16	1193	20230726	21.96	1671	-12.93	20240517	1290	12.79	20240416	2210	-34.16	20230906	1193	21.96	20230726	1.79	N	052420	500	435 억	2403059	N	N	N	N
44	20240621	140517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1456	-14	5	-0.95	526903845	362823	108.57	1480	1481	1415	1911	1029	1470	1452.23	2.85	35402	1519	1494	1482	1457	1445	1488	1451	436	441	500	1020	1	1	84353036	1228	9.71	0.53	12	0.43	150.00	2762.00	2210	20230906	-34.12	1193	20230726	22.05	1671	-12.87	20240517	1290	12.87	20240416	2210	-34.12	20230906	1193	22.05	20230726	1.79	N	052420	500	435 억	2403059	N	N	N	N
45	20240621	130518	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1457	-13	5	-0.88	506418633	348759	104.36	1480	1481	1415	1911	1029	1470	1452.06	2.85	32030	1519	1494	1482	1457	1445	1488	1451	436	441	500	1020	1	1	84353036	1229	9.71	0.53	12	0.41	150.00	2762.00	2210	20230906	-34.07	1193	20230726	22.13	1671	-12.81	20240517	1290	12.95	20240416	2210	-34.07	20230906	1193	22.13	20230726	1.79	N	052420	500	435 억	2403059	N	N	N	N
46	20240621	120519	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1459	-11	5	-0.75	462939326	318864	95.42	1480	1481	1415	1911	1029	1470	1451.84	2.85	22510	1519	1494	1482	1457	1445	1488	1451	436	441	500	1020	1	1	84353036	1231	9.73	0.53	12	0.38	150.00	2762.00	2210	20230906	-33.98	1193	20230726	22.30	1671	-12.69	20240517	1290	13.10	20240416	2210	-33.98	20230906	1193	22.30	20230726	1.79	N	052420	500	435 억	2403059	N	N	N	N
47	20240621	110518	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1459	-11	5	-0.75	402617764	277435	83.02	1480	1481	1415	1911	1029	1470	1451.21	2.85	3807	1519	1494	1482	1457	1445	1488	1451	436	441	500	1020	1	1	84353036	1231	9.73	0.53	12	0.33	150.00	2762.00	2210	20230906	-33.98	1193	20230726	22.30	1671	-12.69	20240517	1290	13.10	20240416	2210	-33.98	20230906	1193	22.30	20230726	1.79	N	052420	500	435 억	2403059	N	N	N	N
48	20240621	100515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1462	-8	5	-0.54	368159672	253808	75.95	1480	1481	1415	1911	1029	1470	1450.54	2.85	2662	1519	1494	1482	1457	1445	1488	1451	436	441	500	1020	1	1	84353036	1233	9.75	0.53	12	0.30	150.00	2762.00	2210	20230906	-33.85	1193	20230726	22.55	1671	-12.51	20240517	1290	13.33	20240416	2210	-33.85	20230906	1193	22.55	20230726	1.79	N	052420	500	435 억	2403059	N	N	N	N
49	20240621	090519	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1479	9	2	0.61	7152503	4833	1.45	1480	1481	1471	1911	1029	1470	1479.96	2.85	-3634	1519	1494	1482	1457	1445	1488	1451	436	441	500	1020	1	1	84353036	1248	9.86	0.54	12	0.01	150.00	2762.00	2210	20230906	-33.08	1193	20230726	23.97	1671	-11.49	20240517	1290	14.65	20240416	2210	-33.08	20230906	1193	23.97	20230726	1.79	N	052420	500	435 억	2403059	N	N	N	N
50	20240620	160514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1470	-19	5	-1.28	494176806	331621	60.95	1489	1507	1470	1935	1043	1489	1490.32	2.77	63650	1532	1510	1493	1471	1454	1502	1463	436	446	500	1040	1	1	84353036	1240	9.80	0.53	12	0.39	150.00	2762.00	2210	20230906	-33.48	1193	20230726	23.22	1671	-12.03	20240517	1290	13.95	20240416	2210	-33.48	20230906	1193	23.22	20230726	1.83	N	052420	500	435 억	2333296	N	N	N	N
51	20240620	150516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1478	-11	5	-0.74	435436694	291759	53.62	1489	1507	1475	1935	1043	1489	1492.45	2.77	58365	1532	1510	1493	1471	1454	1502	1463	436	446	500	1040	1	1	84353036	1247	9.85	0.54	12	0.35	150.00	2762.00	2210	20230906	-33.12	1193	20230726	23.89	1671	-11.55	20240517	1290	14.57	20240416	2210	-33.12	20230906	1193	23.89	20230726	1.83	N	052420	500	435 억	2333296	N	N	N	N
52	20240620	140515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1490	1	2	0.07	341443121	228321	41.96	1489	1507	1486	1935	1043	1489	1495.45	2.77	62522	1532	1510	1493	1471	1454	1502	1463	436	446	500	1040	1	1	84353036	1257	9.93	0.54	12	0.27	150.00	2762.00	2210	20230906	-32.58	1193	20230726	24.90	1671	-10.83	20240517	1290	15.50	20240416	2210	-32.58	20230906	1193	24.90	20230726	1.83	N	052420	500	435 억	2333296	N	N	N	N
53	20240620	130516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1499	10	2	0.67	282044464	188531	34.65	1489	1507	1486	1935	1043	1489	1496.01	2.77	62113	1532	1510	1493	1471	1454	1502	1463	436	446	500	1040	1	1	84353036	1264	9.99	0.54	12	0.22	150.00	2762.00	2210	20230906	-32.17	1193	20230726	25.65	1671	-10.29	20240517	1290	16.20	20240416	2210	-32.17	20230906	1193	25.65	20230726	1.83	N	052420	500	435 억	2333296	N	N	N	N
54	20240620	120515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1498	9	2	0.60	242470349	162085	29.79	1489	1507	1486	1935	1043	1489	1495.95	2.77	53276	1532	1510	1493	1471	1454	1502	1463	436	446	500	1040	1	1	84353036	1264	9.99	0.54	12	0.19	150.00	2762.00	2210	20230906	-32.22	1193	20230726	25.57	1671	-10.35	20240517	1290	16.12	20240416	2210	-32.22	20230906	1193	25.57	20230726	1.83	N	052420	500	435 억	2333296	N	N	N	N
55	20240620	110516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1499	10	2	0.67	223519430	149453	27.47	1489	1507	1486	1935	1043	1489	1495.58	2.77	50543	1532	1510	1493	1471	1454	1502	1463	436	446	500	1040	1	1	84353036	1264	9.99	0.54	12	0.18	150.00	2762.00	2210	20230906	-32.17	1193	20230726	25.65	1671	-10.29	20240517	1290	16.20	20240416	2210	-32.17	20230906	1193	25.65	20230726	1.83	N	052420	500	435 억	2333296	N	N	N	N
56	20240620	100517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1505	16	2	1.07	166784583	111710	20.53	1489	1505	1486	1935	1043	1489	1493.01	2.77	39265	1532	1510	1493	1471	1454	1502	1463	436	446	500	1040	1	1	84353036	1270	10.03	0.54	12	0.13	150.00	2762.00	2210	20230906	-31.90	1193	20230726	26.15	1671	-9.93	20240517	1290	16.67	20240416	2210	-31.90	20230906	1193	26.15	20230726	1.83	N	052420	500	435 억	2333296	N	N	N	N
57	20240620	090522	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1493	4	2	0.27	2580312	1730	0.32	1489	1495	1489	1935	1043	1489	1491.51	2.77	514	1532	1510	1493	1471	1454	1502	1463	436	446	500	1040	1	1	84353036	1259	9.95	0.54	12	0.00	150.00	2762.00	2210	20230906	-32.44	1193	20230726	25.15	1671	-10.65	20240517	1290	15.74	20240416	2210	-32.44	20230906	1193	25.15	20230726	1.83	N	052420	500	435 억	2333296	N	N	N	N
58	20240619	160514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1489	-14	5	-0.93	810686508	543735	129.87	1515	1515	1476	1953	1053	1503	1490.96	2.70	61264	1549	1525	1505	1481	1461	1538	1494	436	450	500	1050	1	1	84353036	1256	9.93	0.54	12	0.64	150.00	2762.00	2210	20230906	-32.62	1193	20230726	24.81	1671	-10.89	20240517	1290	15.43	20240416	2210	-32.62	20230906	1193	24.81	20230726	1.81	N	052420	500	435 억	2273816	N	N	N	N
59	20240619	150511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1490	-13	5	-0.86	754136430	505673	120.78	1515	1515	1476	1953	1053	1503	1491.35	2.70	47955	1549	1525	1505	1481	1461	1538	1494	436	450	500	1050	1	1	84353036	1257	9.93	0.54	12	0.60	150.00	2762.00	2210	20230906	-32.58	1193	20230726	24.90	1671	-10.83	20240517	1290	15.50	20240416	2210	-32.58	20230906	1193	24.90	20230726	1.81	N	052420	500	435 억	2273816	N	N	N	N
60	20240619	140516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1488	-15	5	-1.00	690572830	462912	110.56	1515	1515	1476	1953	1053	1503	1491.80	2.70	33083	1549	1525	1505	1481	1461	1538	1494	436	450	500	1050	1	1	84353036	1255	9.92	0.54	12	0.55	150.00	2762.00	2210	20230906	-32.67	1193	20230726	24.73	1671	-10.95	20240517	1290	15.35	20240416	2210	-32.67	20230906	1193	24.73	20230726	1.81	N	052420	500	435 억	2273816	N	N	N	N
61	20240619	130513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1482	-21	5	-1.40	584477548	391458	93.50	1515	1515	1482	1953	1053	1503	1493.08	2.70	52478	1549	1525	1505	1481	1461	1538	1494	436	450	500	1050	1	1	84353036	1250	9.88	0.54	12	0.46	150.00	2762.00	2210	20230906	-32.94	1193	20230726	24.22	1671	-11.31	20240517	1290	14.88	20240416	2210	-32.94	20230906	1193	24.22	20230726	1.81	N	052420	500	435 억	2273816	N	N	N	N
62	20240619	120512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1494	-9	5	-0.60	408686419	273262	65.27	1515	1515	1489	1953	1053	1503	1495.58	2.70	69252	1549	1525	1505	1481	1461	1538	1494	436	450	500	1050	1	1	84353036	1260	9.96	0.54	12	0.32	150.00	2762.00	2210	20230906	-32.40	1193	20230726	25.23	1671	-10.59	20240517	1290	15.81	20240416	2210	-32.40	20230906	1193	25.23	20230726	1.81	N	052420	500	435 억	2273816	N	N	N	N
63	20240619	110514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1499	-4	5	-0.27	345005593	230678	55.10	1515	1515	1489	1953	1053	1503	1495.62	2.70	60925	1549	1525	1505	1481	1461	1538	1494	436	450	500	1050	1	1	84353036	1264	9.99	0.54	12	0.27	150.00	2762.00	2210	20230906	-32.17	1193	20230726	25.65	1671	-10.29	20240517	1290	16.20	20240416	2210	-32.17	20230906	1193	25.65	20230726	1.81	N	052420	500	435 억	2273816	N	N	N	N
64	20240619	100516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1494	-9	5	-0.60	224104436	149672	35.75	1515	1515	1493	1953	1053	1503	1497.30	2.70	48462	1549	1525	1505	1481	1461	1538	1494	436	450	500	1050	1	1	84353036	1260	9.96	0.54	12	0.18	150.00	2762.00	2210	20230906	-32.40	1193	20230726	25.23	1671	-10.59	20240517	1290	15.81	20240416	2210	-32.40	20230906	1193	25.23	20230726	1.81	N	052420	500	435 억	2273816	N	N	N	N
65	20240619	090520	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1510	7	2	0.47	8632359	5729	1.37	1515	1515	1498	1953	1053	1503	1506.79	2.70	-771	1549	1525	1505	1481	1461	1538	1494	436	450	500	1050	1	1	84353036	1274	10.07	0.55	12	0.01	150.00	2762.00	2210	20230906	-31.67	1193	20230726	26.57	1671	-9.63	20240517	1290	17.05	20240416	2210	-31.67	20230906	1193	26.57	20230726	1.81	N	052420	500	435 억	2273816	N	N	N	N
66	20240618	160510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1503	9	2	0.60	629787462	417231	77.36	1501	1529	1485	1942	1046	1494	1509.47	2.67	22163	1530	1512	1497	1479	1464	1504	1471	436	448	500	1040	1	1	84353036	1268	10.02	0.54	12	0.49	150.00	2762.00	2210	20230906	-31.99	1193	20230726	25.98	1671	-10.05	20240517	1290	16.51	20240416	2210	-31.99	20230906	1193	25.98	20230726	1.75	N	052420	500	435 억	2251567	N	N	N	N
67	20240618	150508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1500	6	2	0.40	599133090	396819	73.58	1501	1529	1485	1942	1046	1494	1509.84	2.67	18707	1530	1512	1497	1479	1464	1504	1471	436	448	500	1040	1	1	84353036	1265	10.00	0.54	12	0.47	150.00	2762.00	2210	20230906	-32.13	1193	20230726	25.73	1671	-10.23	20240517	1290	16.28	20240416	2210	-32.13	20230906	1193	25.73	20230726	1.75	N	052420	500	435 억	2251567	N	N	N	N
68	20240618	140510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1501	7	2	0.47	533283079	352880	65.43	1501	1529	1485	1942	1046	1494	1511.23	2.67	11693	1530	1512	1497	1479	1464	1504	1471	436	448	500	1040	1	1	84353036	1266	10.01	0.54	12	0.42	150.00	2762.00	2210	20230906	-32.08	1193	20230726	25.82	1671	-10.17	20240517	1290	16.36	20240416	2210	-32.08	20230906	1193	25.82	20230726	1.75	N	052420	500	435 억	2251567	N	N	N	N
69	20240618	130514	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1500	6	2	0.40	500376713	330982	61.37	1501	1529	1485	1942	1046	1494	1511.80	2.67	14868	1530	1512	1497	1479	1464	1504	1471	436	448	500	1040	1	1	84353036	1265	10.00	0.54	12	0.39	150.00	2762.00	2210	20230906	-32.13	1193	20230726	25.73	1671	-10.23	20240517	1290	16.28	20240416	2210	-32.13	20230906	1193	25.73	20230726	1.75	N	052420	500	435 억	2251567	N	N	N	N
70	20240618	120513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1500	6	2	0.40	481909952	318683	59.09	1501	1529	1485	1942	1046	1494	1512.19	2.67	17654	1530	1512	1497	1479	1464	1504	1471	436	448	500	1040	1	1	84353036	1265	10.00	0.54	12	0.38	150.00	2762.00	2210	20230906	-32.13	1193	20230726	25.73	1671	-10.23	20240517	1290	16.28	20240416	2210	-32.13	20230906	1193	25.73	20230726	1.75	N	052420	500	435 억	2251567	N	N	N	N
71	20240618	110511	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1509	15	2	1.00	394622638	260634	48.33	1501	1529	1485	1942	1046	1494	1514.09	2.67	42366	1530	1512	1497	1479	1464	1504	1471	436	448	500	1040	1	1	84353036	1273	10.06	0.55	12	0.31	150.00	2762.00	2210	20230906	-31.72	1193	20230726	26.49	1671	-9.69	20240517	1290	16.98	20240416	2210	-31.72	20230906	1193	26.49	20230726	1.75	N	052420	500	435 억	2251567	N	N	N	N
72	20240618	100512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1517	23	2	1.54	317888294	209800	38.90	1501	1529	1485	1942	1046	1494	1515.20	2.67	43768	1530	1512	1497	1479	1464	1504	1471	436	448	500	1040	1	1	84353036	1280	10.11	0.55	12	0.25	150.00	2762.00	2210	20230906	-31.36	1193	20230726	27.16	1671	-9.22	20240517	1290	17.60	20240416	2210	-31.36	20230906	1193	27.16	20230726	1.75	N	052420	500	435 억	2251567	N	N	N	N
73	20240618	090516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1500	6	2	0.40	13995595	9353	1.73	1501	1502	1485	1942	1046	1494	1496.38	2.67	-4367	1530	1512	1497	1479	1464	1504	1471	436	448	500	1040	1	1	84353036	1265	10.00	0.54	12	0.01	150.00	2762.00	2210	20230906	-32.13	1193	20230726	25.73	1671	-10.23	20240517	1290	16.28	20240416	2210	-32.13	20230906	1193	25.73	20230726	1.75	N	052420	500	435 억	2251567	N	N	N	N
74	20240617	160508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1494	-1	5	-0.07	785418916	524303	69.36	1495	1515	1482	1943	1047	1495	1498.03	2.76	-75813	1565	1530	1512	1477	1459	1521	1468	436	448	500	1040	1	1	84353036	1260	9.96	0.54	12	0.62	150.00	2762.00	2210	20230906	-32.40	1193	20230726	25.23	1671	-10.59	20240517	1290	15.81	20240416	2210	-32.40	20230906	1193	25.23	20230726	1.80	N	052420	500	435 억	2327976	N	N	N	N
75	20240617	150512	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1493	-2	5	-0.13	747137175	498610	65.96	1495	1515	1482	1943	1047	1495	1498.44	2.76	-71998	1565	1530	1512	1477	1459	1521	1468	436	448	500	1040	1	1	84353036	1259	9.95	0.54	12	0.59	150.00	2762.00	2210	20230906	-32.44	1193	20230726	25.15	1671	-10.65	20240517	1290	15.74	20240416	2210	-32.44	20230906	1193	25.15	20230726	1.80	N	052420	500	435 억	2327976	N	N	N	N
76	20240617	140505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1489	-6	5	-0.40	681606786	454559	60.13	1495	1515	1482	1943	1047	1495	1499.49	2.76	-68877	1565	1530	1512	1477	1459	1521	1468	436	448	500	1040	1	1	84353036	1256	9.93	0.54	12	0.54	150.00	2762.00	2210	20230906	-32.62	1193	20230726	24.81	1671	-10.89	20240517	1290	15.43	20240416	2210	-32.62	20230906	1193	24.81	20230726	1.80	N	052420	500	435 억	2327976	N	N	N	N
77	20240617	130506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1499	4	2	0.27	628266228	418812	55.40	1495	1515	1482	1943	1047	1495	1500.12	2.76	-64676	1565	1530	1512	1477	1459	1521	1468	436	448	500	1040	1	1	84353036	1264	9.99	0.54	12	0.50	150.00	2762.00	2210	20230906	-32.17	1193	20230726	25.65	1671	-10.29	20240517	1290	16.20	20240416	2210	-32.17	20230906	1193	25.65	20230726	1.80	N	052420	500	435 억	2327976	N	N	N	N
78	20240617	120508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1488	-7	5	-0.47	566867090	377628	49.95	1495	1515	1483	1943	1047	1495	1501.13	2.76	-54540	1565	1530	1512	1477	1459	1521	1468	436	448	500	1040	1	1	84353036	1255	9.92	0.54	12	0.45	150.00	2762.00	2210	20230906	-32.67	1193	20230726	24.73	1671	-10.95	20240517	1290	15.35	20240416	2210	-32.67	20230906	1193	24.73	20230726	1.80	N	052420	500	435 억	2327976	N	N	N	N
79	20240617	110504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1500	5	2	0.33	398799601	264783	35.03	1495	1515	1488	1943	1047	1495	1506.14	2.76	21545	1565	1530	1512	1477	1459	1521	1468	436	448	500	1040	1	1	84353036	1265	10.00	0.54	12	0.31	150.00	2762.00	2210	20230906	-32.13	1193	20230726	25.73	1671	-10.23	20240517	1290	16.28	20240416	2210	-32.13	20230906	1193	25.73	20230726	1.80	N	052420	500	435 억	2327976	N	N	N	N
80	20240617	100506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1511	16	2	1.07	273064769	181317	23.99	1495	1515	1488	1943	1047	1495	1506.01	2.76	54572	1565	1530	1512	1477	1459	1521	1468	436	448	500	1040	1	1	84353036	1275	10.07	0.55	12	0.21	150.00	2762.00	2210	20230906	-31.63	1193	20230726	26.66	1671	-9.58	20240517	1290	17.13	20240416	2210	-31.63	20230906	1193	26.66	20230726	1.80	N	052420	500	435 억	2327976	N	N	N	N
81	20240617	090507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1492	-3	5	-0.20	20182457	13507	1.79	1495	1496	1491	1943	1047	1495	1494.22	2.76	-7291	1565	1530	1512	1477	1459	1521	1468	436	448	500	1040	1	1	84353036	1259	9.95	0.54	12	0.02	150.00	2762.00	2210	20230906	-32.49	1193	20230726	25.06	1671	-10.71	20240517	1290	15.66	20240416	2210	-32.49	20230906	1193	25.06	20230726	1.80	N	052420	500	435 억	2327976	N	N	N	N
82	20240614	160425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1495	-53	5	-3.42	1133120504	751865	59.52	1547	1547	1494	2010	1084	1548	1507.24	3.11	-297031	1593	1570	1530	1507	1467	1582	1519	436	462	500	1080	1	1	84353036	1261	9.97	0.54	12	0.89	150.00	2762.00	2210	20230906	-32.35	1193	20230726	25.31	1671	-10.53	20240517	1290	15.89	20240416	2210	-32.35	20230906	1193	25.31	20230726	1.77	N	052420	500	435 억	2624507	N	N	N	N
83	20240614	150427	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1498	-50	5	-3.23	1030600213	683334	54.09	1547	1547	1494	2010	1084	1548	1508.19	3.11	-272099	1593	1570	1530	1507	1467	1582	1519	436	462	500	1080	1	1	84353036	1264	9.99	0.54	12	0.81	150.00	2762.00	2210	20230906	-32.22	1193	20230726	25.57	1671	-10.35	20240517	1290	16.12	20240416	2210	-32.22	20230906	1193	25.57	20230726	1.77	N	052420	500	435 억	2624507	N	N	N	N
84	20240614	140426	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1503	-45	5	-2.91	924157188	612405	48.48	1547	1547	1494	2010	1084	1548	1509.06	3.11	-227332	1593	1570	1530	1507	1467	1582	1519	436	462	500	1080	1	1	84353036	1268	10.02	0.54	12	0.73	150.00	2762.00	2210	20230906	-31.99	1193	20230726	25.98	1671	-10.05	20240517	1290	16.51	20240416	2210	-31.99	20230906	1193	25.98	20230726	1.77	N	052420	500	435 억	2624507	N	N	N	N
85	20240614	130426	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1499	-49	5	-3.17	869951354	576267	45.62	1547	1547	1494	2010	1084	1548	1509.63	3.11	-212283	1593	1570	1530	1507	1467	1582	1519	436	462	500	1080	1	1	84353036	1264	9.99	0.54	12	0.68	150.00	2762.00	2210	20230906	-32.17	1193	20230726	25.65	1671	-10.29	20240517	1290	16.20	20240416	2210	-32.17	20230906	1193	25.65	20230726	1.77	N	052420	500	435 억	2624507	N	N	N	N
86	20240614	120429	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1500	-48	5	-3.10	765165597	506361	40.08	1547	1547	1498	2010	1084	1548	1511.10	3.11	-176267	1593	1570	1530	1507	1467	1582	1519	436	462	500	1080	1	1	84353036	1265	10.00	0.54	12	0.60	150.00	2762.00	2210	20230906	-32.13	1193	20230726	25.73	1671	-10.23	20240517	1290	16.28	20240416	2210	-32.13	20230906	1193	25.73	20230726	1.77	N	052420	500	435 억	2624507	N	N	N	N
87	20240614	110457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1504	-44	5	-2.84	565404553	373358	29.55	1547	1547	1500	2010	1084	1548	1514.37	3.11	-123108	1593	1570	1530	1507	1467	1582	1519	436	462	500	1080	1	1	84353036	1269	10.03	0.54	12	0.44	150.00	2762.00	2210	20230906	-31.95	1193	20230726	26.07	1671	-9.99	20240517	1290	16.59	20240416	2210	-31.95	20230906	1193	26.07	20230726	1.77	N	052420	500	435 억	2624507	N	N	N	N
88	20240614	100457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1510	-38	5	-2.45	361125856	237652	18.81	1547	1547	1507	2010	1084	1548	1519.55	3.11	-60051	1593	1570	1530	1507	1467	1582	1519	436	462	500	1080	1	1	84353036	1274	10.07	0.55	12	0.28	150.00	2762.00	2210	20230906	-31.67	1193	20230726	26.57	1671	-9.63	20240517	1290	17.05	20240416	2210	-31.67	20230906	1193	26.57	20230726	1.77	N	052420	500	435 억	2624507	N	N	N	N
89	20240614	090500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1523	-25	5	-1.61	62139965	40613	3.21	1547	1547	1522	2010	1084	1548	1530.02	3.11	-17238	1593	1570	1530	1507	1467	1582	1519	436	462	500	1080	1	1	84353036	1285	10.15	0.55	12	0.05	150.00	2762.00	2210	20230906	-31.09	1193	20230726	27.66	1671	-8.86	20240517	1290	18.06	20240416	2210	-31.09	20230906	1193	27.66	20230726	1.77	N	052420	500	435 억	2624507	N	N	N	N
90	20240613	160454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1548	53	2	3.55	1924292801	1252849	231.86	1490	1553	1490	1943	1047	1495	1535.93	2.88	158130	1531	1513	1502	1484	1473	1507	1478	436	448	500	1040	1	1	84353036	1306	10.32	0.56	12	1.49	150.00	2762.00	2210	20230906	-29.95	1193	20230726	29.76	1671	-7.36	20240517	1290	20.00	20240416	2210	-29.95	20230906	1193	29.76	20230726	1.80	N	052420	500	435 억	2433279	N	N	N	N
91	20240613	150503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1546	51	2	3.41	1766665833	1150751	212.96	1490	1553	1490	1943	1047	1495	1535.23	2.88	152430	1531	1513	1502	1484	1473	1507	1478	436	448	500	1040	1	1	84353036	1304	10.31	0.56	12	1.36	150.00	2762.00	2210	20230906	-30.05	1193	20230726	29.59	1671	-7.48	20240517	1290	19.84	20240416	2210	-30.05	20230906	1193	29.59	20230726	1.80	N	052420	500	435 억	2433279	N	N	N	N
92	20240613	140457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1549	54	2	3.61	1571593212	1024477	189.59	1490	1553	1490	1943	1047	1495	1534.04	2.88	148524	1531	1513	1502	1484	1473	1507	1478	436	448	500	1040	1	1	84353036	1307	10.33	0.56	12	1.21	150.00	2762.00	2210	20230906	-29.91	1193	20230726	29.84	1671	-7.30	20240517	1290	20.08	20240416	2210	-29.91	20230906	1193	29.84	20230726	1.80	N	052420	500	435 억	2433279	N	N	N	N
93	20240613	130457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1539	44	2	2.94	1156127299	755779	139.87	1490	1548	1490	1943	1047	1495	1529.72	2.88	91729	1531	1513	1502	1484	1473	1507	1478	436	448	500	1040	1	1	84353036	1298	10.26	0.56	12	0.90	150.00	2762.00	2210	20230906	-30.36	1193	20230726	29.00	1671	-7.90	20240517	1290	19.30	20240416	2210	-30.36	20230906	1193	29.00	20230726	1.80	N	052420	500	435 억	2433279	N	N	N	N
94	20240613	120500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1534	39	2	2.61	1030125869	673482	124.64	1490	1548	1490	1943	1047	1495	1529.55	2.88	83462	1531	1513	1502	1484	1473	1507	1478	436	448	500	1040	1	1	84353036	1294	10.23	0.56	12	0.80	150.00	2762.00	2210	20230906	-30.59	1193	20230726	28.58	1671	-8.20	20240517	1290	18.91	20240416	2210	-30.59	20230906	1193	28.58	20230726	1.80	N	052420	500	435 억	2433279	N	N	N	N
95	20240613	110453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1542	47	2	3.14	893846450	584858	108.24	1490	1548	1490	1943	1047	1495	1528.31	2.88	62053	1531	1513	1502	1484	1473	1507	1478	436	448	500	1040	1	1	84353036	1301	10.28	0.56	12	0.69	150.00	2762.00	2210	20230906	-30.23	1193	20230726	29.25	1671	-7.72	20240517	1290	19.53	20240416	2210	-30.23	20230906	1193	29.25	20230726	1.80	N	052420	500	435 억	2433279	N	N	N	N
96	20240613	100455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1525	30	2	2.01	316173445	208760	38.63	1490	1530	1490	1943	1047	1495	1514.53	2.88	10715	1531	1513	1502	1484	1473	1507	1478	436	448	500	1040	1	1	84353036	1286	10.17	0.55	12	0.25	150.00	2762.00	2210	20230906	-31.00	1193	20230726	27.83	1671	-8.74	20240517	1290	18.22	20240416	2210	-31.00	20230906	1193	27.83	20230726	1.80	N	052420	500	435 억	2433279	N	N	N	N
97	20240613	090459	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1502	7	2	0.47	46722437	31132	5.76	1490	1509	1490	1943	1047	1495	1500.78	2.88	9579	1531	1513	1502	1484	1473	1507	1478	436	448	500	1040	1	1	84353036	1267	10.01	0.54	12	0.04	150.00	2762.00	2210	20230906	-32.04	1193	20230726	25.90	1671	-10.11	20240517	1290	16.43	20240416	2210	-32.04	20230906	1193	25.90	20230726	1.80	N	052420	500	435 억	2433279	N	N	N	N
98	20240612	160451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1495	-21	5	-1.39	812329588	540177	69.03	1520	1520	1491	1970	1062	1516	1503.83	2.99	-86410	1554	1534	1517	1497	1480	1545	1508	436	454	500	1060	1	1	84353036	1261	9.97	0.54	12	0.64	150.00	2762.00	2210	20230906	-32.35	1193	20230726	25.31	1671	-10.53	20240517	1290	15.89	20240416	2210	-32.35	20230906	1193	25.31	20230726	1.83	N	052420	500	435 억	2519689	N	N	N	N
99	20240612	150458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1500	-16	5	-1.06	762688874	506981	64.78	1520	1520	1491	1970	1062	1516	1504.37	2.99	-90551	1554	1534	1517	1497	1480	1545	1508	436	454	500	1060	1	1	84353036	1265	10.00	0.54	12	0.60	150.00	2762.00	2210	20230906	-32.13	1193	20230726	25.73	1671	-10.23	20240517	1290	16.28	20240416	2210	-32.13	20230906	1193	25.73	20230726	1.83	N	052420	500	435 억	2519689	N	N	N	N
100	20240612	140454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1504	-12	5	-0.79	654553645	434850	55.57	1520	1520	1491	1970	1062	1516	1505.24	2.99	-64613	1554	1534	1517	1497	1480	1545	1508	436	454	500	1060	1	1	84353036	1269	10.03	0.54	12	0.52	150.00	2762.00	2210	20230906	-31.95	1193	20230726	26.07	1671	-9.99	20240517	1290	16.59	20240416	2210	-31.95	20230906	1193	26.07	20230726	1.83	N	052420	500	435 억	2519689	N	N	N	N
101	20240612	130452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1501	-15	5	-0.99	602742902	400375	51.16	1520	1520	1491	1970	1062	1516	1505.45	2.99	-56061	1554	1534	1517	1497	1480	1545	1508	436	454	500	1060	1	1	84353036	1266	10.01	0.54	12	0.47	150.00	2762.00	2210	20230906	-32.08	1193	20230726	25.82	1671	-10.17	20240517	1290	16.36	20240416	2210	-32.08	20230906	1193	25.82	20230726	1.83	N	052420	500	435 억	2519689	N	N	N	N
102	20240612	120452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1504	-12	5	-0.79	571047865	379271	48.46	1520	1520	1491	1970	1062	1516	1505.65	2.99	-46033	1554	1534	1517	1497	1480	1545	1508	436	454	500	1060	1	1	84353036	1269	10.03	0.54	12	0.45	150.00	2762.00	2210	20230906	-31.95	1193	20230726	26.07	1671	-9.99	20240517	1290	16.59	20240416	2210	-31.95	20230906	1193	26.07	20230726	1.83	N	052420	500	435 억	2519689	N	N	N	N
103	20240612	110450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1494	-22	5	-1.45	490262233	325286	41.57	1520	1520	1491	1970	1062	1516	1507.17	2.99	-34781	1554	1534	1517	1497	1480	1545	1508	436	454	500	1060	1	1	84353036	1260	9.96	0.54	12	0.39	150.00	2762.00	2210	20230906	-32.40	1193	20230726	25.23	1671	-10.59	20240517	1290	15.81	20240416	2210	-32.40	20230906	1193	25.23	20230726	1.83	N	052420	500	435 억	2519689	N	N	N	N
104	20240612	100453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1513	-3	5	-0.20	291308462	192794	24.64	1520	1520	1500	1970	1062	1516	1510.98	2.99	-8943	1554	1534	1517	1497	1480	1545	1508	436	454	500	1060	1	1	84353036	1276	10.09	0.55	12	0.23	150.00	2762.00	2210	20230906	-31.54	1193	20230726	26.82	1671	-9.46	20240517	1290	17.29	20240416	2210	-31.54	20230906	1193	26.82	20230726	1.83	N	052420	500	435 억	2519689	N	N	N	N
105	20240612	090452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1517	1	2	0.07	34805059	22973	2.94	1520	1520	1508	1970	1062	1516	1515.04	2.99	-15850	1554	1534	1517	1497	1480	1545	1508	436	454	500	1060	1	1	84353036	1280	10.11	0.55	12	0.03	150.00	2762.00	2210	20230906	-31.36	1193	20230726	27.16	1671	-9.22	20240517	1290	17.60	20240416	2210	-31.36	20230906	1193	27.16	20230726	1.83	N	052420	500	435 억	2519689	N	N	N	N
106	20240610	160447	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1507	45	2	3.08	1086188057	720861	223.36	1463	1524	1462	1900	1024	1462	1506.80	2.77	97339	1494	1477	1467	1450	1440	1486	1459	436	438	500	1020	1	1	84353036	1271	10.05	0.55	12	0.85	150.00	2762.00	2210	20230906	-31.81	1193	20230726	26.32	1671	-9.81	20240517	1290	16.82	20240416	2210	-31.81	20230906	1193	26.32	20230726	1.81	N	052420	500	435 억	2339928	N	N	N	N
107	20240610	150453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1513	51	2	3.49	1030912757	684130	211.98	1463	1524	1462	1900	1024	1462	1506.90	2.77	99458	1494	1477	1467	1450	1440	1486	1459	436	438	500	1020	1	1	84353036	1276	10.09	0.55	12	0.81	150.00	2762.00	2210	20230906	-31.54	1193	20230726	26.82	1671	-9.46	20240517	1290	17.29	20240416	2210	-31.54	20230906	1193	26.82	20230726	1.81	N	052420	500	435 억	2339928	N	N	N	N
108	20240610	140450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1522	60	2	4.10	909740053	603986	187.15	1463	1524	1462	1900	1024	1462	1506.23	2.77	101694	1494	1477	1467	1450	1440	1486	1459	436	438	500	1020	1	1	84353036	1284	10.15	0.55	12	0.72	150.00	2762.00	2210	20230906	-31.13	1193	20230726	27.58	1671	-8.92	20240517	1290	17.98	20240416	2210	-31.13	20230906	1193	27.58	20230726	1.81	N	052420	500	435 억	2339928	N	N	N	N
109	20240610	130448	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1505	43	2	2.94	672978079	447731	138.73	1463	1520	1462	1900	1024	1462	1503.09	2.77	52108	1494	1477	1467	1450	1440	1486	1459	436	438	500	1020	1	1	84353036	1270	10.03	0.54	12	0.53	150.00	2762.00	2210	20230906	-31.90	1193	20230726	26.15	1671	-9.93	20240517	1290	16.67	20240416	2210	-31.90	20230906	1193	26.15	20230726	1.81	N	052420	500	435 억	2339928	N	N	N	N
110	20240610	120450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1511	49	2	3.35	602177979	400674	124.15	1463	1520	1462	1900	1024	1462	1502.92	2.77	57872	1494	1477	1467	1450	1440	1486	1459	436	438	500	1020	1	1	84353036	1275	10.07	0.55	12	0.47	150.00	2762.00	2210	20230906	-31.63	1193	20230726	26.66	1671	-9.58	20240517	1290	17.13	20240416	2210	-31.63	20230906	1193	26.66	20230726	1.81	N	052420	500	435 억	2339928	N	N	N	N
111	20240610	110452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1513	51	2	3.49	493608559	328836	101.89	1463	1520	1462	1900	1024	1462	1501.08	2.77	65115	1494	1477	1467	1450	1440	1486	1459	436	438	500	1020	1	1	84353036	1276	10.09	0.55	12	0.39	150.00	2762.00	2210	20230906	-31.54	1193	20230726	26.82	1671	-9.46	20240517	1290	17.29	20240416	2210	-31.54	20230906	1193	26.82	20230726	1.81	N	052420	500	435 억	2339928	N	N	N	N
112	20240610	100449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1516	54	2	3.69	412357070	275109	85.24	1463	1520	1462	1900	1024	1462	1498.89	2.77	58888	1494	1477	1467	1450	1440	1486	1459	436	438	500	1020	1	1	84353036	1279	10.11	0.55	12	0.33	150.00	2762.00	2210	20230906	-31.40	1193	20230726	27.07	1671	-9.28	20240517	1290	17.52	20240416	2210	-31.40	20230906	1193	27.07	20230726	1.81	N	052420	500	435 억	2339928	N	N	N	N
113	20240610	090454	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1470	8	2	0.55	36109368	24662	7.64	1463	1470	1462	1900	1024	1462	1464.17	2.77	2742	1494	1477	1467	1450	1440	1486	1459	436	438	500	1020	1	1	84353036	1240	9.80	0.53	12	0.03	150.00	2762.00	2210	20230906	-33.48	1193	20230726	23.22	1671	-12.03	20240517	1290	13.95	20240416	2210	-33.48	20230906	1193	23.22	20230726	1.81	N	052420	500	435 억	2339928	N	N	N	N
114	20240607	160503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1462	-7	5	-0.48	471330443	320557	80.53	1461	1484	1457	1909	1029	1469	1470.36	2.77	5224	1529	1499	1475	1445	1421	1487	1433	436	440	500	1020	1	1	84353036	1233	9.75	0.53	12	0.38	150.00	2762.00	2210	20230906	-33.85	1193	20230726	22.55	1671	-12.51	20240517	1290	13.33	20240416	2210	-33.85	20230906	1193	22.55	20230726	1.80	N	052420	500	435 억	2334704	N	N	N	N
115	20240607	150508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1466	-3	5	-0.20	417155165	283504	71.22	1461	1484	1460	1909	1029	1469	1471.43	2.77	4719	1529	1499	1475	1445	1421	1487	1433	436	440	500	1020	1	1	84353036	1237	9.77	0.53	12	0.34	150.00	2762.00	2210	20230906	-33.67	1193	20230726	22.88	1671	-12.27	20240517	1290	13.64	20240416	2210	-33.67	20230906	1193	22.88	20230726	1.80	N	052420	500	435 억	2334704	N	N	N	N
116	20240607	140505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1470	1	2	0.07	292825853	198720	49.92	1461	1484	1461	1909	1029	1469	1473.56	2.77	15643	1529	1499	1475	1445	1421	1487	1433	436	440	500	1020	1	1	84353036	1240	9.80	0.53	12	0.24	150.00	2762.00	2210	20230906	-33.48	1193	20230726	23.22	1671	-12.03	20240517	1290	13.95	20240416	2210	-33.48	20230906	1193	23.22	20230726	1.80	N	052420	500	435 억	2334704	N	N	N	N
117	20240607	130501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1472	3	2	0.20	237238127	160917	40.43	1461	1484	1461	1909	1029	1469	1474.29	2.77	16506	1529	1499	1475	1445	1421	1487	1433	436	440	500	1020	1	1	84353036	1242	9.81	0.53	12	0.19	150.00	2762.00	2210	20230906	-33.39	1193	20230726	23.39	1671	-11.91	20240517	1290	14.11	20240416	2210	-33.39	20230906	1193	23.39	20230726	1.80	N	052420	500	435 억	2334704	N	N	N	N
118	20240607	120504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1472	3	2	0.20	209307090	141935	35.66	1461	1484	1461	1909	1029	1469	1474.67	2.77	9774	1529	1499	1475	1445	1421	1487	1433	436	440	500	1020	1	1	84353036	1242	9.81	0.53	12	0.17	150.00	2762.00	2210	20230906	-33.39	1193	20230726	23.39	1671	-11.91	20240517	1290	14.11	20240416	2210	-33.39	20230906	1193	23.39	20230726	1.80	N	052420	500	435 억	2334704	N	N	N	N
119	20240607	110502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1474	5	2	0.34	139306872	94387	23.71	1461	1484	1461	1909	1029	1469	1475.91	2.77	13792	1529	1499	1475	1445	1421	1487	1433	436	440	500	1020	1	1	84353036	1243	9.83	0.53	12	0.11	150.00	2762.00	2210	20230906	-33.30	1193	20230726	23.55	1671	-11.79	20240517	1290	14.26	20240416	2210	-33.30	20230906	1193	23.55	20230726	1.80	N	052420	500	435 억	2334704	N	N	N	N
120	20240607	100503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1480	11	2	0.75	105689585	71606	17.99	1461	1484	1461	1909	1029	1469	1475.99	2.77	5203	1529	1499	1475	1445	1421	1487	1433	436	440	500	1020	1	1	84353036	1248	9.87	0.54	12	0.08	150.00	2762.00	2210	20230906	-33.03	1193	20230726	24.06	1671	-11.43	20240517	1290	14.73	20240416	2210	-33.03	20230906	1193	24.06	20230726	1.80	N	052420	500	435 억	2334704	N	N	N	N
121	20240607	090501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1475	6	2	0.41	17392500	11857	2.98	1461	1480	1461	1909	1029	1469	1466.86	2.77	4001	1529	1499	1475	1445	1421	1487	1433	436	440	500	1020	1	1	84353036	1244	9.83	0.53	12	0.01	150.00	2762.00	2210	20230906	-33.26	1193	20230726	23.64	1671	-11.73	20240517	1290	14.34	20240416	2210	-33.26	20230906	1193	23.64	20230726	1.80	N	052420	500	435 억	2334704	N	N	N	N
122	20240605	160500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1469	-16	5	-1.08	585068244	396543	67.31	1504	1505	1451	1930	1040	1485	1475.42	2.74	17116	1553	1519	1502	1468	1451	1510	1459	436	445	500	1030	1	1	84353036	1239	9.79	0.53	12	0.47	150.00	2762.00	2210	20230906	-33.53	1193	20230726	23.13	1671	-12.09	20240517	1290	13.88	20240416	2210	-33.53	20230906	1193	23.13	20230726	1.84	N	052420	500	435 억	2314724	N	N	N	N
123	20240605	150458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1470	-15	5	-1.01	555227707	376254	63.87	1504	1505	1451	1930	1040	1485	1475.67	2.74	15722	1553	1519	1502	1468	1451	1510	1459	436	445	500	1030	1	1	84353036	1240	9.80	0.53	12	0.45	150.00	2762.00	2210	20230906	-33.48	1193	20230726	23.22	1671	-12.03	20240517	1290	13.95	20240416	2210	-33.48	20230906	1193	23.22	20230726	1.84	N	052420	500	435 억	2314724	N	N	N	N
124	20240605	140459	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1473	-12	5	-0.81	434060146	293615	49.84	1504	1505	1451	1930	1040	1485	1478.33	2.74	-15	1553	1519	1502	1468	1451	1510	1459	436	445	500	1030	1	1	84353036	1243	9.82	0.53	12	0.35	150.00	2762.00	2210	20230906	-33.35	1193	20230726	23.47	1671	-11.85	20240517	1290	14.19	20240416	2210	-33.35	20230906	1193	23.47	20230726	1.84	N	052420	500	435 억	2314724	N	N	N	N
125	20240605	130502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1483	-2	5	-0.13	402470889	272207	46.21	1504	1505	1451	1930	1040	1485	1478.55	2.74	-302	1553	1519	1502	1468	1451	1510	1459	436	445	500	1030	1	1	84353036	1251	9.89	0.54	12	0.32	150.00	2762.00	2210	20230906	-32.90	1193	20230726	24.31	1671	-11.25	20240517	1290	14.96	20240416	2210	-32.90	20230906	1193	24.31	20230726	1.84	N	052420	500	435 억	2314724	N	N	N	N
126	20240605	120459	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1482	-3	5	-0.20	377465748	255284	43.33	1504	1505	1451	1930	1040	1485	1478.61	2.74	1535	1553	1519	1502	1468	1451	1510	1459	436	445	500	1030	1	1	84353036	1250	9.88	0.54	12	0.30	150.00	2762.00	2210	20230906	-32.94	1193	20230726	24.22	1671	-11.31	20240517	1290	14.88	20240416	2210	-32.94	20230906	1193	24.22	20230726	1.84	N	052420	500	435 억	2314724	N	N	N	N
127	20240605	110502	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1467	-18	5	-1.21	272960285	184524	31.32	1504	1505	1451	1930	1040	1485	1479.27	2.74	20626	1553	1519	1502	1468	1451	1510	1459	436	445	500	1030	1	1	84353036	1237	9.78	0.53	12	0.22	150.00	2762.00	2210	20230906	-33.62	1193	20230726	22.97	1671	-12.21	20240517	1290	13.72	20240416	2210	-33.62	20230906	1193	22.97	20230726	1.84	N	052420	500	435 억	2314724	N	N	N	N
128	20240605	100501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1491	6	2	0.40	112807964	75571	12.83	1504	1505	1483	1930	1040	1485	1492.74	2.74	-3103	1553	1519	1502	1468	1451	1510	1459	436	445	500	1030	1	1	84353036	1258	9.94	0.54	12	0.09	150.00	2762.00	2210	20230906	-32.53	1193	20230726	24.98	1671	-10.77	20240517	1290	15.58	20240416	2210	-32.53	20230906	1193	24.98	20230726	1.84	N	052420	500	435 억	2314724	N	N	N	N
129	20240605	090500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1495	10	2	0.67	14866136	9920	1.68	1504	1505	1485	1930	1040	1485	1498.61	2.74	-3437	1553	1519	1502	1468	1451	1510	1459	436	445	500	1030	1	1	84353036	1261	9.97	0.54	12	0.01	150.00	2762.00	2210	20230906	-32.35	1193	20230726	25.31	1671	-10.53	20240517	1290	15.89	20240416	2210	-32.35	20230906	1193	25.31	20230726	1.84	N	052420	500	435 억	2314724	N	N	N	N
130	20240604	160457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1485	-46	5	-3.00	879666945	583460	58.69	1535	1536	1485	1990	1072	1531	1507.72	2.86	-99637	1573	1552	1514	1493	1455	1562	1503	436	459	500	1070	1	1	84353036	1253	9.90	0.54	12	0.69	150.00	2762.00	2210	20230906	-32.81	1193	20230726	24.48	1671	-11.13	20240517	1290	15.12	20240416	2210	-32.81	20230906	1193	24.48	20230726	1.81	N	052420	500	435 억	2415718	N	N	N	N
131	20240604	150457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1491	-40	5	-2.61	829394600	549646	55.29	1535	1536	1485	1990	1072	1531	1508.96	2.86	-93783	1573	1552	1514	1493	1455	1562	1503	436	459	500	1070	1	1	84353036	1258	9.94	0.54	12	0.65	150.00	2762.00	2210	20230906	-32.53	1193	20230726	24.98	1671	-10.77	20240517	1290	15.58	20240416	2210	-32.53	20230906	1193	24.98	20230726	1.81	N	052420	500	435 억	2415718	N	N	N	N
132	20240604	140458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1495	-36	5	-2.35	721374315	477129	47.99	1535	1536	1485	1990	1072	1531	1511.91	2.86	-85773	1573	1552	1514	1493	1455	1562	1503	436	459	500	1070	1	1	84353036	1261	9.97	0.54	12	0.57	150.00	2762.00	2210	20230906	-32.35	1193	20230726	25.31	1671	-10.53	20240517	1290	15.89	20240416	2210	-32.35	20230906	1193	25.31	20230726	1.81	N	052420	500	435 억	2415718	N	N	N	N
133	20240604	130456	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1503	-28	5	-1.83	583944631	385307	38.76	1535	1536	1503	1990	1072	1531	1515.53	2.86	-68699	1573	1552	1514	1493	1455	1562	1503	436	459	500	1070	1	1	84353036	1268	10.02	0.54	12	0.46	150.00	2762.00	2210	20230906	-31.99	1193	20230726	25.98	1671	-10.05	20240517	1290	16.51	20240416	2210	-31.99	20230906	1193	25.98	20230726	1.81	N	052420	500	435 억	2415718	N	N	N	N
134	20240604	120455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1511	-20	5	-1.31	483651536	318684	32.06	1535	1536	1507	1990	1072	1531	1517.65	2.86	-53625	1573	1552	1514	1493	1455	1562	1503	436	459	500	1070	1	1	84353036	1275	10.07	0.55	12	0.38	150.00	2762.00	2210	20230906	-31.63	1193	20230726	26.66	1671	-9.58	20240517	1290	17.13	20240416	2210	-31.63	20230906	1193	26.66	20230726	1.81	N	052420	500	435 억	2415718	N	N	N	N
135	20240604	110453	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1512	-19	5	-1.24	398731600	262473	26.40	1535	1536	1508	1990	1072	1531	1519.13	2.86	-34045	1573	1552	1514	1493	1455	1562	1503	436	459	500	1070	1	1	84353036	1275	10.08	0.55	12	0.31	150.00	2762.00	2210	20230906	-31.58	1193	20230726	26.74	1671	-9.52	20240517	1290	17.21	20240416	2210	-31.58	20230906	1193	26.74	20230726	1.81	N	052420	500	435 억	2415718	N	N	N	N
136	20240604	100455	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1517	-14	5	-0.91	292440228	192197	19.33	1535	1536	1515	1990	1072	1531	1521.56	2.86	4744	1573	1552	1514	1493	1455	1562	1503	436	459	500	1070	1	1	84353036	1280	10.11	0.55	12	0.23	150.00	2762.00	2210	20230906	-31.36	1193	20230726	27.16	1671	-9.22	20240517	1290	17.60	20240416	2210	-31.36	20230906	1193	27.16	20230726	1.81	N	052420	500	435 억	2415718	N	N	N	N
137	20240604	090457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1522	-9	5	-0.59	47942095	31375	3.16	1535	1536	1517	1990	1072	1531	1528.03	2.86	3875	1573	1552	1514	1493	1455	1562	1503	436	459	500	1070	1	1	84353036	1284	10.15	0.55	12	0.04	150.00	2762.00	2210	20230906	-31.13	1193	20230726	27.58	1671	-8.92	20240517	1290	17.98	20240416	2210	-31.13	20230906	1193	27.58	20230726	1.81	N	052420	500	435 억	2415718	N	N	N	N
138	20240603	160450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1531	29	2	1.93	1489654245	987920	100.69	1506	1535	1476	1952	1052	1502	1507.84	2.65	172299	1561	1531	1511	1481	1461	1546	1496	436	450	500	1050	1	1	84353036	1291	10.21	0.55	12	1.17	150.00	2762.00	2210	20230906	-30.72	1193	20230726	28.33	1671	-8.38	20240517	1290	18.68	20240416	2210	-30.72	20230906	1193	28.33	20230726	1.87	N	052420	500	435 억	2232441	N	N	N	N
139	20240603	150452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1532	30	2	2.00	1320380437	877321	89.42	1506	1535	1476	1952	1052	1502	1505.01	2.65	152491	1561	1531	1511	1481	1461	1546	1496	436	450	500	1050	1	1	84353036	1292	10.21	0.55	12	1.04	150.00	2762.00	2210	20230906	-30.68	1193	20230726	28.42	1671	-8.32	20240517	1290	18.76	20240416	2210	-30.68	20230906	1193	28.42	20230726	1.87	N	052420	500	435 억	2232441	N	N	N	N
140	20240603	140450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1514	12	2	0.80	943845042	630675	64.28	1506	1516	1476	1952	1052	1502	1496.56	2.65	130312	1561	1531	1511	1481	1461	1546	1496	436	450	500	1050	1	1	84353036	1277	10.09	0.55	12	0.75	150.00	2762.00	2210	20230906	-31.49	1193	20230726	26.91	1671	-9.40	20240517	1290	17.36	20240416	2210	-31.49	20230906	1193	26.91	20230726	1.87	N	052420	500	435 억	2232441	N	N	N	N
141	20240603	130451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1507	5	2	0.33	808418759	541012	55.14	1506	1514	1476	1952	1052	1502	1494.27	2.65	85186	1561	1531	1511	1481	1461	1546	1496	436	450	500	1050	1	1	84353036	1271	10.05	0.55	12	0.64	150.00	2762.00	2210	20230906	-31.81	1193	20230726	26.32	1671	-9.81	20240517	1290	16.82	20240416	2210	-31.81	20230906	1193	26.32	20230726	1.87	N	052420	500	435 억	2232441	N	N	N	N
142	20240603	120451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1491	-11	5	-0.73	706525889	473122	48.22	1506	1514	1476	1952	1052	1502	1493.33	2.65	42467	1561	1531	1511	1481	1461	1546	1496	436	450	500	1050	1	1	84353036	1258	9.94	0.54	12	0.56	150.00	2762.00	2210	20230906	-32.53	1193	20230726	24.98	1671	-10.77	20240517	1290	15.58	20240416	2210	-32.53	20230906	1193	24.98	20230726	1.87	N	052420	500	435 억	2232441	N	N	N	N
143	20240603	110449	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1482	-20	5	-1.33	629731010	421455	42.96	1506	1514	1476	1952	1052	1502	1494.18	2.65	50395	1561	1531	1511	1481	1461	1546	1496	436	450	500	1050	1	1	84353036	1250	9.88	0.54	12	0.50	150.00	2762.00	2210	20230906	-32.94	1193	20230726	24.22	1671	-11.31	20240517	1290	14.88	20240416	2210	-32.94	20230906	1193	24.22	20230726	1.87	N	052420	500	435 억	2232441	N	N	N	N
144	20240603	100446	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1498	-4	5	-0.27	302342376	201226	20.51	1506	1514	1493	1952	1052	1502	1502.50	2.65	-14404	1561	1531	1511	1481	1461	1546	1496	436	450	500	1050	1	1	84353036	1264	9.99	0.54	12	0.24	150.00	2762.00	2210	20230906	-32.22	1193	20230726	25.57	1671	-10.35	20240517	1290	16.12	20240416	2210	-32.22	20230906	1193	25.57	20230726	1.87	N	052420	500	435 억	2232441	N	N	N	N
145	20240603	090445	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1509	7	2	0.47	17280376	11469	1.17	1506	1510	1502	1952	1052	1502	1506.70	2.65	-3595	1561	1531	1511	1481	1461	1546	1496	436	450	500	1050	1	1	84353036	1273	10.06	0.55	12	0.01	150.00	2762.00	2210	20230906	-31.72	1193	20230726	26.49	1671	-9.69	20240517	1290	16.98	20240416	2210	-31.72	20230906	1193	26.49	20230726	1.87	N	052420	500	435 억	2232441	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History