KissMeData/149950/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16470	-180	5	-1.08	2947031040	179111	51.33	16790	17150	15850	21600	11660	16650	16453.63	1.27	-12517	18023	17336	16783	16096	15543	17060	15820	82	4950	500	11980	10	1	15607500	2571	53.47	1.65	12	1.15	308.00	9970.00	17470	20240627	-5.72	11510	20231016	43.09	17470	-5.72	20240627	11580	42.23	20240419	17470	-5.72	20240627	11510	43.09	20231016	0.87	N	149950	500	81 억	198053	N	N	N	N
3	20240628	150927	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16380	-270	5	-1.62	2821683560	171471	49.14	16790	17150	15850	21600	11660	16650	16455.75	1.27	-13166	18023	17336	16783	16096	15543	17060	15820	82	4950	500	11980	10	1	15607500	2557	53.18	1.64	12	1.10	308.00	9970.00	17470	20240627	-6.24	11510	20231016	42.31	17470	-6.24	20240627	11580	41.45	20240419	17470	-6.24	20240627	11510	42.31	20231016	0.87	N	149950	500	81 억	198053	N	N	N	N
4	20240628	140926	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16330	-320	5	-1.92	2583493240	156892	44.96	16790	17150	15850	21600	11660	16650	16466.70	1.27	-10130	18023	17336	16783	16096	15543	17060	15820	82	4950	500	11980	10	1	15607500	2549	53.02	1.64	12	1.01	308.00	9970.00	17470	20240627	-6.53	11510	20231016	41.88	17470	-6.53	20240627	11580	41.02	20240419	17470	-6.53	20240627	11510	41.88	20231016	0.87	N	149950	500	81 억	198053	N	N	N	N
5	20240628	130925	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16010	-640	5	-3.84	2304389860	139574	40.00	16790	17150	15940	21600	11660	16650	16510.17	1.27	-6711	18023	17336	16783	16096	15543	17060	15820	82	4950	500	11980	10	1	15607500	2499	51.98	1.61	12	0.89	308.00	9970.00	17470	20240627	-8.36	11510	20231016	39.10	17470	-8.36	20240627	11580	38.26	20240419	17470	-8.36	20240627	11510	39.10	20231016	0.87	N	149950	500	81 억	198053	N	N	N	N
6	20240628	120924	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16030	-620	5	-3.72	2162253830	130710	37.46	16790	17150	16000	21600	11660	16650	16542.37	1.27	-6277	18023	17336	16783	16096	15543	17060	15820	82	4950	500	11980	10	1	15607500	2502	52.05	1.61	12	0.84	308.00	9970.00	17470	20240627	-8.24	11510	20231016	39.27	17470	-8.24	20240627	11580	38.43	20240419	17470	-8.24	20240627	11510	39.27	20231016	0.87	N	149950	500	81 억	198053	N	N	N	N
7	20240628	110908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16320	-330	5	-1.98	1903331880	114646	32.86	16790	17150	16060	21600	11660	16650	16601.82	1.27	-5983	18023	17336	16783	16096	15543	17060	15820	82	4950	500	11980	10	1	15607500	2547	52.99	1.64	12	0.73	308.00	9970.00	17470	20240627	-6.58	11510	20231016	41.79	17470	-6.58	20240627	11580	40.93	20240419	17470	-6.58	20240627	11510	41.79	20231016	0.87	N	149950	500	81 억	198053	N	N	N	N
8	20240628	100905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16410	-240	5	-1.44	1422352000	85139	24.40	16790	17150	16060	21600	11660	16650	16706.23	1.27	-13908	18023	17336	16783	16096	15543	17060	15820	82	4950	500	11980	10	1	15607500	2561	53.28	1.65	12	0.55	308.00	9970.00	17470	20240627	-6.07	11510	20231016	42.57	17470	-6.07	20240627	11580	41.71	20240419	17470	-6.07	20240627	11510	42.57	20231016	0.87	N	149950	500	81 억	198053	N	N	N	N
9	20240628	090907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16980	330	2	1.98	286436560	16888	4.84	16790	17150	16740	21600	11660	16650	16960.95	1.27	-7222	18023	17336	16783	16096	15543	17060	15820	82	4950	500	11980	10	1	15607500	2650	55.13	1.70	12	0.11	308.00	9970.00	17470	20240627	-2.80	11510	20231016	47.52	17470	-2.80	20240627	11580	46.63	20240419	17470	-2.80	20240627	11510	47.52	20231016	0.87	N	149950	500	81 억	198053	N	N	N	N
10	20240627	160901	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	16650	370	2	2.27	5887238610	348145	116.19	16750	17470	16230	21150	11400	16280	16910.39	1.20	10590	16926	16602	16016	15692	15106	16765	15855	82	4870	500	11720	10	1	15607500	2599	54.06	1.67	12	2.23	308.00	9970.00	17470	20240627	-4.69	11510	20231016	44.66	17470	-4.69	20240627	11580	43.78	20240419	17470	-4.69	20240627	11510	44.66	20231016	0.68	N	149950	500	81 억	187449	N	N	N	N
11	20240627	150907	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	16510	230	2	1.41	5787659700	342130	114.18	16750	17470	16230	21150	11400	16280	16916.55	1.20	10607	16926	16602	16016	15692	15106	16765	15855	82	4870	500	11720	10	1	15607500	2577	53.60	1.66	12	2.19	308.00	9970.00	17470	20240627	-5.50	11510	20231016	43.44	17470	-5.50	20240627	11580	42.57	20240419	17470	-5.50	20240627	11510	43.44	20231016	0.68	N	149950	500	81 억	187449	N	N	N	N
12	20240627	140904	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	16390	110	2	0.68	5509662850	325184	108.53	16750	17470	16230	21150	11400	16280	16943.22	1.20	10185	16926	16602	16016	15692	15106	16765	15855	82	4870	500	11720	10	1	15607500	2558	53.21	1.64	12	2.08	308.00	9970.00	17470	20240627	-6.18	11510	20231016	42.40	17470	-6.18	20240627	11580	41.54	20240419	17470	-6.18	20240627	11510	42.40	20231016	0.68	N	149950	500	81 억	187449	N	N	N	N
13	20240627	130904	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	16450	170	2	1.04	5303418530	312581	104.32	16750	17470	16340	21150	11400	16280	16966.54	1.20	10710	16926	16602	16016	15692	15106	16765	15855	82	4870	500	11720	10	1	15607500	2567	53.41	1.65	12	2.00	308.00	9970.00	17470	20240627	-5.84	11510	20231016	42.92	17470	-5.84	20240627	11580	42.06	20240419	17470	-5.84	20240627	11510	42.92	20231016	0.68	N	149950	500	81 억	187449	N	N	N	N
14	20240627	120906	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	16490	210	2	1.29	5189444850	305664	102.01	16750	17470	16340	21150	11400	16280	16977.61	1.20	11252	16926	16602	16016	15692	15106	16765	15855	82	4870	500	11720	10	1	15607500	2574	53.54	1.65	12	1.96	308.00	9970.00	17470	20240627	-5.61	11510	20231016	43.27	17470	-5.61	20240627	11580	42.40	20240419	17470	-5.61	20240627	11510	43.27	20231016	0.68	N	149950	500	81 억	187449	N	N	N	N
15	20240627	110905	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	16840	560	2	3.44	4647297330	272937	91.09	16750	17470	16460	21150	11400	16280	17027.00	1.20	2979	16926	16602	16016	15692	15106	16765	15855	82	4870	500	11720	10	1	15607500	2628	54.68	1.69	12	1.75	308.00	9970.00	17470	20240627	-3.61	11510	20231016	46.31	17470	-3.61	20240627	11580	45.42	20240419	17470	-3.61	20240627	11510	46.31	20231016	0.68	N	149950	500	81 억	187449	N	N	N	N
16	20240627	100906	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	17310	1030	2	6.33	3292133260	194085	64.77	16750	17460	16460	21150	11400	16280	16962.33	1.20	9383	16926	16602	16016	15692	15106	16765	15855	82	4870	500	11720	10	1	15607500	2702	56.20	1.74	12	1.24	308.00	9970.00	17460	20240627	-0.86	11510	20231016	50.39	17460	-0.86	20240627	11580	49.48	20240419	17460	-0.86	20240627	11510	50.39	20231016	0.68	N	149950	500	81 억	187449	N	N	N	N
17	20240627	090904	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	16840	560	2	3.44	1483495620	87599	29.23	16750	17250	16460	21150	11400	16280	16935.07	1.20	-8557	16926	16602	16016	15692	15106	16765	15855	82	4870	500	11720	10	1	15607500	2628	54.68	1.69	12	0.56	308.00	9970.00	17250	20240627	-2.38	11510	20231016	46.31	17250	-2.38	20240627	11580	45.42	20240419	17250	-2.38	20240627	11510	46.31	20231016	0.68	N	149950	500	81 억	187449	N	N	N	N
18	20240626	160902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16280	580	2	3.69	4743141160	295458	54.62	15700	16340	15430	20400	10990	15700	16053.35	1.16	7398	17633	16666	15493	14526	13353	17150	15010	82	4700	500	11300	10	1	15607500	2541	52.86	1.63	12	1.89	308.00	9970.00	16460	20240625	-1.09	11510	20231016	41.44	16460	-1.09	20240625	11580	40.59	20240419	16460	-1.09	20240625	11510	41.44	20231016	0.66	N	149950	500	81 억	180729	N	N	N	N
19	20240626	150905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16340	640	2	4.08	4488204490	279838	51.74	15700	16340	15430	20400	10990	15700	16038.58	1.16	9501	17633	16666	15493	14526	13353	17150	15010	82	4700	500	11300	10	1	15607500	2550	53.05	1.64	12	1.79	308.00	9970.00	16460	20240625	-0.73	11510	20231016	41.96	16460	-0.73	20240625	11580	41.11	20240419	16460	-0.73	20240625	11510	41.96	20231016	0.66	N	149950	500	81 억	180729	N	N	N	N
20	20240626	140902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15870	170	2	1.08	2956373590	185444	34.28	15700	16230	15430	20400	10990	15700	15942.14	1.16	17219	17633	16666	15493	14526	13353	17150	15010	82	4700	500	11300	10	1	15607500	2477	51.53	1.59	12	1.19	308.00	9970.00	16460	20240625	-3.58	11510	20231016	37.88	16460	-3.58	20240625	11580	37.05	20240419	16460	-3.58	20240625	11510	37.88	20231016	0.66	N	149950	500	81 억	180729	N	N	N	N
21	20240626	130904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15950	250	2	1.59	2725291020	170832	31.58	15700	16230	15430	20400	10990	15700	15953.05	1.16	15747	17633	16666	15493	14526	13353	17150	15010	82	4700	500	11300	10	1	15607500	2489	51.79	1.60	12	1.09	308.00	9970.00	16460	20240625	-3.10	11510	20231016	38.58	16460	-3.10	20240625	11580	37.74	20240419	16460	-3.10	20240625	11510	38.58	20231016	0.66	N	149950	500	81 억	180729	N	N	N	N
22	20240626	120903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16100	400	2	2.55	2546042390	159578	29.50	15700	16230	15430	20400	10990	15700	15954.85	1.16	13177	17633	16666	15493	14526	13353	17150	15010	82	4700	500	11300	10	1	15607500	2513	52.27	1.61	12	1.02	308.00	9970.00	16460	20240625	-2.19	11510	20231016	39.88	16460	-2.19	20240625	11580	39.03	20240419	16460	-2.19	20240625	11510	39.88	20231016	0.66	N	149950	500	81 억	180729	N	N	N	N
23	20240626	110904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16200	500	2	3.18	2268051900	142324	26.31	15700	16230	15430	20400	10990	15700	15935.84	1.16	11509	17633	16666	15493	14526	13353	17150	15010	82	4700	500	11300	10	1	15607500	2528	52.60	1.62	12	0.91	308.00	9970.00	16460	20240625	-1.58	11510	20231016	40.75	16460	-1.58	20240625	11580	39.90	20240419	16460	-1.58	20240625	11510	40.75	20231016	0.66	N	149950	500	81 억	180729	N	N	N	N
24	20240626	100901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15800	100	2	0.64	930672640	59092	10.92	15700	16000	15430	20400	10990	15700	15749.55	1.16	-3321	17633	16666	15493	14526	13353	17150	15010	82	4700	500	11300	10	1	15607500	2466	51.30	1.58	12	0.38	308.00	9970.00	16460	20240625	-4.01	11510	20231016	37.27	16460	-4.01	20240625	11580	36.44	20240419	16460	-4.01	20240625	11510	37.27	20231016	0.66	N	149950	500	81 억	180729	N	N	N	N
25	20240626	090904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	15670	-30	5	-0.19	255170770	16280	3.01	15700	15780	15430	20400	10990	15700	15673.88	1.16	-2354	17633	16666	15493	14526	13353	17150	15010	82	4700	500	11300	10	1	15607500	2446	50.88	1.57	12	0.10	308.00	9970.00	16460	20240625	-4.80	11510	20231016	36.14	16460	-4.80	20240625	11580	35.32	20240419	16460	-4.80	20240625	11510	36.14	20231016	0.66	N	149950	500	81 억	180729	N	N	N	N
26	20240625	160901	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15700	1460	2	10.25	8335964110	539674	1146.63	14970	16460	14320	18510	9970	14240	15446.23	1.11	-1924	14746	14492	13996	13742	13246	14620	13870	82	4270	500	10250	10	1	15607500	2450	50.97	1.57	12	3.46	308.00	9970.00	16460	20240625	-4.62	11510	20231016	36.40	16460	-4.62	20240625	11580	35.58	20240419	16460	-4.62	20240625	11510	36.40	20231016	0.66	N	149950	500	81 억	173746	N	N	N	N
27	20240625	150859	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15690	1450	2	10.18	8048844650	521377	1107.76	14970	16460	14320	18510	9970	14240	15437.73	1.11	-2431	14746	14492	13996	13742	13246	14620	13870	82	4270	500	10250	10	1	15607500	2449	50.94	1.57	12	3.34	308.00	9970.00	16460	20240625	-4.68	11510	20231016	36.32	16460	-4.68	20240625	11580	35.49	20240419	16460	-4.68	20240625	11510	36.32	20231016	0.66	N	149950	500	81 억	173746	N	N	N	N
28	20240625	140901	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15100	860	2	6.04	6424651160	417323	886.68	14970	16460	14320	18510	9970	14240	15394.99	1.11	-5118	14746	14492	13996	13742	13246	14620	13870	82	4270	500	10250	10	1	15607500	2357	49.03	1.51	12	2.67	308.00	9970.00	16460	20240625	-8.26	11510	20231016	31.19	16460	-8.26	20240625	11580	30.40	20240419	16460	-8.26	20240625	11510	31.19	20231016	0.66	N	149950	500	81 억	173746	N	N	N	N
29	20240625	130903	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15000	760	2	5.34	5996965270	388473	825.38	14970	16460	14320	18510	9970	14240	15437.36	1.11	-6382	14746	14492	13996	13742	13246	14620	13870	82	4270	500	10250	10	1	15607500	2341	48.70	1.50	12	2.49	308.00	9970.00	16460	20240625	-8.87	11510	20231016	30.32	16460	-8.87	20240625	11580	29.53	20240419	16460	-8.87	20240625	11510	30.32	20231016	0.66	N	149950	500	81 억	173746	N	N	N	N
30	20240625	120905	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15230	990	2	6.95	5027799400	323328	686.97	14970	16460	14960	18510	9970	14240	15550.27	1.11	-11580	14746	14492	13996	13742	13246	14620	13870	82	4270	500	10250	10	1	15607500	2377	49.45	1.53	12	2.07	308.00	9970.00	16460	20240625	-7.47	11510	20231016	32.32	16460	-7.47	20240625	11580	31.52	20240419	16460	-7.47	20240625	11510	32.32	20231016	0.66	N	149950	500	81 억	173746	N	N	N	N
31	20240625	110904	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15610	1370	2	9.62	4709044020	302621	642.97	14970	16460	14960	18510	9970	14240	15560.99	1.11	-11086	14746	14492	13996	13742	13246	14620	13870	82	4270	500	10250	10	1	15607500	2436	50.68	1.57	12	1.94	308.00	9970.00	16460	20240625	-5.16	11510	20231016	35.62	16460	-5.16	20240625	11580	34.80	20240419	16460	-5.16	20240625	11510	35.62	20231016	0.66	N	149950	500	81 억	173746	N	N	N	N
32	20240625	100901	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15630	1390	2	9.76	4353006620	279663	594.19	14970	16460	14960	18510	9970	14240	15565.32	1.11	-16297	14746	14492	13996	13742	13246	14620	13870	82	4270	500	10250	10	1	15607500	2439	50.75	1.57	12	1.79	308.00	9970.00	16460	20240625	-5.04	11510	20231016	35.79	16460	-5.04	20240625	11580	34.97	20240419	16460	-5.04	20240625	11510	35.79	20231016	0.66	N	149950	500	81 억	173746	N	N	N	N
33	20240625	090902	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	15520	1280	2	8.99	2381618680	152180	323.33	14970	16460	14960	18510	9970	14240	15650.27	1.11	-17810	14746	14492	13996	13742	13246	14620	13870	82	4270	500	10250	10	1	15607500	2422	50.39	1.56	12	0.98	308.00	9970.00	16460	20240625	-5.71	11510	20231016	34.84	16460	-5.71	20240625	11580	34.02	20240419	16460	-5.71	20240625	11510	34.84	20231016	0.66	N	149950	500	81 억	173746	N	N	N	N
34	20240624	160858	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14240	740	2	5.48	659664940	47058	721.08	13500	14250	13500	17550	9450	13500	14018.01	1.00	16536	13966	13732	13566	13332	13166	13650	13250	82	4050	500	9720	10	1	15607500	2223	46.23	1.43	12	0.30	308.00	9970.00	16250	20230619	-12.37	11510	20231016	23.72	14590	-2.40	20240105	11580	22.97	20240419	15930	-10.61	20230629	11510	23.72	20231016	0.67	N	149950	500	81 억	156694	N	N	N	N
35	20240624	150859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14200	700	2	5.19	619890670	44262	678.24	13500	14250	13500	17550	9450	13500	14005.03	1.00	15860	13966	13732	13566	13332	13166	13650	13250	82	4050	500	9720	10	1	15607500	2216	46.10	1.42	12	0.28	308.00	9970.00	16250	20230619	-12.62	11510	20231016	23.37	14590	-2.67	20240105	11580	22.63	20240419	15930	-10.86	20230629	11510	23.37	20231016	0.67	N	149950	500	81 억	156694	N	N	N	N
36	20240624	140900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13990	490	2	3.63	531725320	38021	582.61	13500	14230	13500	17550	9450	13500	13985.04	1.00	12533	13966	13732	13566	13332	13166	13650	13250	82	4050	500	9720	10	1	15607500	2183	45.42	1.40	12	0.24	308.00	9970.00	16250	20230619	-13.91	11510	20231016	21.55	14590	-4.11	20240105	11580	20.81	20240419	15930	-12.18	20230629	11510	21.55	20231016	0.67	N	149950	500	81 억	156694	N	N	N	N
37	20240624	130857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13970	470	2	3.48	512292790	36639	561.43	13500	14230	13500	17550	9450	13500	13982.17	1.00	12500	13966	13732	13566	13332	13166	13650	13250	82	4050	500	9720	10	1	15607500	2180	45.36	1.40	12	0.23	308.00	9970.00	16250	20230619	-14.03	11510	20231016	21.37	14590	-4.25	20240105	11580	20.64	20240419	15930	-12.30	20230629	11510	21.37	20231016	0.67	N	149950	500	81 억	156694	N	N	N	N
38	20240624	120859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13970	470	2	3.48	225329940	16263	249.20	13500	14040	13500	17550	9450	13500	13855.37	1.00	5731	13966	13732	13566	13332	13166	13650	13250	82	4050	500	9720	10	1	15607500	2180	45.36	1.40	12	0.10	308.00	9970.00	16250	20230619	-14.03	11510	20231016	21.37	14590	-4.25	20240105	11580	20.64	20240419	15930	-12.30	20230629	11510	21.37	20231016	0.67	N	149950	500	81 억	156694	N	N	N	N
39	20240624	110901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13910	410	2	3.04	184860080	13349	204.55	13500	14040	13500	17550	9450	13500	13848.23	1.00	3465	13966	13732	13566	13332	13166	13650	13250	82	4050	500	9720	10	1	15607500	2171	45.16	1.40	12	0.09	308.00	9970.00	16250	20230619	-14.40	11510	20231016	20.85	14590	-4.66	20240105	11580	20.12	20240419	15930	-12.68	20230629	11510	20.85	20231016	0.67	N	149950	500	81 억	156694	N	N	N	N
40	20240624	100859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13840	340	2	2.52	49788450	3637	55.73	13500	13840	13500	17550	9450	13500	13689.43	1.00	998	13966	13732	13566	13332	13166	13650	13250	82	4050	500	9720	10	1	15607500	2160	44.94	1.39	12	0.02	308.00	9970.00	16250	20230619	-14.83	11510	20231016	20.24	14590	-5.14	20240105	11580	19.52	20240419	15930	-13.12	20230629	11510	20.24	20231016	0.67	N	149950	500	81 억	156694	N	N	N	N
41	20240624	090859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	30	2	0.22	1380000	102	1.56	13500	13530	13500	17550	9450	13500	13529.41	1.00	0	13966	13732	13566	13332	13166	13650	13250	82	4050	500	9720	10	1	15607500	2112	43.93	1.36	12	0.00	308.00	9970.00	16250	20230619	-16.74	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	15930	-15.07	20230629	11510	17.55	20231016	0.67	N	149950	500	81 억	156694	N	N	N	N
42	20240621	160830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	-300	5	-2.17	88164350	6515	90.51	13800	13800	13400	17940	9660	13800	13532.52	1.02	-2393	14060	13930	13740	13610	13420	13995	13675	82	4140	500	9930	10	1	15607500	2107	43.83	1.35	12	0.04	308.00	9970.00	16310	20230615	-17.23	11510	20231016	17.29	14590	-7.47	20240105	11580	16.58	20240419	15930	-15.25	20230629	11510	17.29	20231016	0.66	N	149950	500	81 억	159027	N	N	N	N
43	20240621	150830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	-290	5	-2.10	74171180	5479	76.12	13800	13800	13400	17940	9660	13800	13537.36	1.02	-2371	14060	13930	13740	13610	13420	13995	13675	82	4140	500	9930	10	1	15607500	2109	43.86	1.36	12	0.04	308.00	9970.00	16310	20230615	-17.17	11510	20231016	17.38	14590	-7.40	20240105	11580	16.67	20240419	15930	-15.19	20230629	11510	17.38	20231016	0.66	N	149950	500	81 억	159027	N	N	N	N
44	20240621	140828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-270	5	-1.96	63172680	4666	64.82	13800	13800	13400	17940	9660	13800	13538.94	1.02	-1738	14060	13930	13740	13610	13420	13995	13675	82	4140	500	9930	10	1	15607500	2112	43.93	1.36	12	0.03	308.00	9970.00	16310	20230615	-17.04	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	15930	-15.07	20230629	11510	17.55	20231016	0.66	N	149950	500	81 억	159027	N	N	N	N
45	20240621	130830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-270	5	-1.96	54212770	4004	55.63	13800	13800	13400	17940	9660	13800	13539.65	1.02	-1354	14060	13930	13740	13610	13420	13995	13675	82	4140	500	9930	10	1	15607500	2112	43.93	1.36	12	0.03	308.00	9970.00	16310	20230615	-17.04	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	15930	-15.07	20230629	11510	17.55	20231016	0.66	N	149950	500	81 억	159027	N	N	N	N
46	20240621	120833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-270	5	-1.96	35946020	2655	36.89	13800	13800	13400	17940	9660	13800	13538.99	1.02	-1207	14060	13930	13740	13610	13420	13995	13675	82	4140	500	9930	10	1	15607500	2112	43.93	1.36	12	0.02	308.00	9970.00	16310	20230615	-17.04	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	15930	-15.07	20230629	11510	17.55	20231016	0.66	N	149950	500	81 억	159027	N	N	N	N
47	20240621	110830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13520	-280	5	-2.03	34094100	2518	34.98	13800	13800	13400	17940	9660	13800	13540.15	1.02	-1092	14060	13930	13740	13610	13420	13995	13675	82	4140	500	9930	10	1	15607500	2110	43.90	1.36	12	0.02	308.00	9970.00	16310	20230615	-17.11	11510	20231016	17.46	14590	-7.33	20240105	11580	16.75	20240419	15930	-15.13	20230629	11510	17.46	20231016	0.66	N	149950	500	81 억	159027	N	N	N	N
48	20240621	100828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13580	-220	5	-1.59	30673960	2265	31.47	13800	13800	13400	17940	9660	13800	13542.59	1.02	-1038	14060	13930	13740	13610	13420	13995	13675	82	4140	500	9930	10	1	15607500	2119	44.09	1.36	12	0.01	308.00	9970.00	16310	20230615	-16.74	11510	20231016	17.98	14590	-6.92	20240105	11580	17.27	20240419	15930	-14.75	20230629	11510	17.98	20231016	0.66	N	149950	500	81 억	159027	N	N	N	N
49	20240621	090833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	0	3	0.00	289800	21	0.29	13800	13800	13800	17940	9660	13800	13800.00	1.02	-19	14060	13930	13740	13610	13420	13995	13675	82	4140	500	9930	10	1	15607500	2154	44.81	1.38	12	0.00	308.00	9970.00	16310	20230615	-15.39	11510	20231016	19.90	14590	-5.41	20240105	11580	19.17	20240419	15930	-13.37	20230629	11510	19.90	20231016	0.66	N	149950	500	81 억	159027	N	N	N	N
50	20240620	160826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	100	2	0.73	98549910	7191	71.18	13550	13870	13550	17810	9590	13700	13704.62	1.02	-228	14313	14006	13773	13466	13233	14160	13620	82	4110	500	9860	10	1	15607500	2154	44.81	1.38	12	0.05	308.00	9970.00	16500	20230614	-16.36	11510	20231016	19.90	14590	-5.41	20240105	11580	19.17	20240419	15930	-13.37	20230629	11510	19.90	20231016	0.66	N	149950	500	81 억	158893	N	N	N	N
51	20240620	150827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	0	3	0.00	84632400	6176	61.13	13550	13870	13550	17810	9590	13700	13703.43	1.02	-210	14313	14006	13773	13466	13233	14160	13620	82	4110	500	9860	10	1	15607500	2138	44.48	1.37	12	0.04	308.00	9970.00	16500	20230614	-16.97	11510	20231016	19.03	14590	-6.10	20240105	11580	18.31	20240419	15930	-14.00	20230629	11510	19.03	20231016	0.66	N	149950	500	81 억	158893	N	N	N	N
52	20240620	140828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	0	3	0.00	48606050	3542	35.06	13550	13870	13550	17810	9590	13700	13722.78	1.02	-44	14313	14006	13773	13466	13233	14160	13620	82	4110	500	9860	10	1	15607500	2138	44.48	1.37	12	0.02	308.00	9970.00	16500	20230614	-16.97	11510	20231016	19.03	14590	-6.10	20240105	11580	18.31	20240419	15930	-14.00	20230629	11510	19.03	20231016	0.66	N	149950	500	81 억	158893	N	N	N	N
53	20240620	130828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13710	10	2	0.07	46279430	3372	33.38	13550	13870	13550	17810	9590	13700	13724.63	1.02	-43	14313	14006	13773	13466	13233	14160	13620	82	4110	500	9860	10	1	15607500	2140	44.51	1.38	12	0.02	308.00	9970.00	16500	20230614	-16.91	11510	20231016	19.11	14590	-6.03	20240105	11580	18.39	20240419	15930	-13.94	20230629	11510	19.11	20231016	0.66	N	149950	500	81 억	158893	N	N	N	N
54	20240620	120827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13830	130	2	0.95	43770500	3189	31.56	13550	13870	13550	17810	9590	13700	13725.47	1.02	-43	14313	14006	13773	13466	13233	14160	13620	82	4110	500	9860	10	1	15607500	2159	44.90	1.39	12	0.02	308.00	9970.00	16500	20230614	-16.18	11510	20231016	20.16	14590	-5.21	20240105	11580	19.43	20240419	15930	-13.18	20230629	11510	20.16	20231016	0.66	N	149950	500	81 억	158893	N	N	N	N
55	20240620	110829	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	20	2	0.15	33767950	2465	24.40	13550	13840	13550	17810	9590	13700	13698.97	1.02	55	14313	14006	13773	13466	13233	14160	13620	82	4110	500	9860	10	1	15607500	2141	44.55	1.38	12	0.02	308.00	9970.00	16500	20230614	-16.85	11510	20231016	19.20	14590	-5.96	20240105	11580	18.48	20240419	15930	-13.87	20230629	11510	19.20	20231016	0.66	N	149950	500	81 억	158893	N	N	N	N
56	20240620	100826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	0	3	0.00	29347880	2142	21.20	13550	13840	13550	17810	9590	13700	13701.16	1.02	-38	14313	14006	13773	13466	13233	14160	13620	82	4110	500	9860	10	1	15607500	2138	44.48	1.37	12	0.01	308.00	9970.00	16500	20230614	-16.97	11510	20231016	19.03	14590	-6.10	20240105	11580	18.31	20240419	15930	-14.00	20230629	11510	19.03	20231016	0.66	N	149950	500	81 억	158893	N	N	N	N
57	20240620	090832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13800	100	2	0.73	2093360	154	1.52	13550	13840	13550	17810	9590	13700	13592.55	1.02	2	14313	14006	13773	13466	13233	14160	13620	82	4110	500	9860	10	1	15607500	2154	44.81	1.38	12	0.00	308.00	9970.00	16500	20230614	-16.36	11510	20231016	19.90	14590	-5.41	20240105	11580	19.17	20240419	15930	-13.37	20230629	11510	19.90	20231016	0.66	N	149950	500	81 억	158893	N	N	N	N
58	20240619	160823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	30	2	0.22	140096350	10062	100.13	13540	14080	13540	17770	9570	13670	13923.38	1.01	1241	14203	13936	13803	13536	13403	13870	13470	82	4100	500	9840	10	1	15607500	2138	44.48	1.37	12	0.06	308.00	9970.00	17230	20230613	-20.49	11510	20231016	19.03	14590	-6.10	20240105	11580	18.31	20240419	16250	-15.69	20230619	11510	19.03	20231016	0.66	N	149950	500	81 억	157648	N	N	N	N
59	20240619	150823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13780	110	2	0.80	129913840	9319	92.74	13540	14080	13540	17770	9570	13670	13940.75	1.01	1237	14203	13936	13803	13536	13403	13870	13470	82	4100	500	9840	10	1	15607500	2151	44.74	1.38	12	0.06	308.00	9970.00	17230	20230613	-20.02	11510	20231016	19.72	14590	-5.55	20240105	11580	19.00	20240419	16250	-15.20	20230619	11510	19.72	20231016	0.66	N	149950	500	81 억	157648	N	N	N	N
60	20240619	140830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13860	190	2	1.39	111697710	7999	79.60	13540	14080	13540	17770	9570	13670	13963.96	1.01	1241	14203	13936	13803	13536	13403	13870	13470	82	4100	500	9840	10	1	15607500	2163	45.00	1.39	12	0.05	308.00	9970.00	17230	20230613	-19.56	11510	20231016	20.42	14590	-5.00	20240105	11580	19.69	20240419	16250	-14.71	20230619	11510	20.42	20231016	0.66	N	149950	500	81 억	157648	N	N	N	N
61	20240619	130820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13810	140	2	1.02	108813370	7791	77.53	13540	14080	13540	17770	9570	13670	13966.55	1.01	1371	14203	13936	13803	13536	13403	13870	13470	82	4100	500	9840	10	1	15607500	2155	44.84	1.39	12	0.05	308.00	9970.00	17230	20230613	-19.85	11510	20231016	19.98	14590	-5.35	20240105	11580	19.26	20240419	16250	-15.02	20230619	11510	19.98	20231016	0.66	N	149950	500	81 억	157648	N	N	N	N
62	20240619	120821	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13810	140	2	1.02	107211400	7675	76.38	13540	14080	13540	17770	9570	13670	13968.91	1.01	1371	14203	13936	13803	13536	13403	13870	13470	82	4100	500	9840	10	1	15607500	2155	44.84	1.39	12	0.05	308.00	9970.00	17230	20230613	-19.85	11510	20231016	19.98	14590	-5.35	20240105	11580	19.26	20240419	16250	-15.02	20230619	11510	19.98	20231016	0.66	N	149950	500	81 억	157648	N	N	N	N
63	20240619	110825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13960	290	2	2.12	100519380	7195	71.60	13540	14080	13540	17770	9570	13670	13970.73	1.01	1409	14203	13936	13803	13536	13403	13870	13470	82	4100	500	9840	10	1	15607500	2179	45.32	1.40	12	0.05	308.00	9970.00	17230	20230613	-18.98	11510	20231016	21.29	14590	-4.32	20240105	11580	20.55	20240419	16250	-14.09	20230619	11510	21.29	20231016	0.66	N	149950	500	81 억	157648	N	N	N	N
64	20240619	100825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13940	270	2	1.98	82957020	5936	59.07	13540	14080	13540	17770	9570	13670	13975.24	1.01	1656	14203	13936	13803	13536	13403	13870	13470	82	4100	500	9840	10	1	15607500	2176	45.26	1.40	12	0.04	308.00	9970.00	17230	20230613	-19.09	11510	20231016	21.11	14590	-4.46	20240105	11580	20.38	20240419	16250	-14.22	20230619	11510	21.11	20231016	0.66	N	149950	500	81 억	157648	N	N	N	N
65	20240619	090831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13940	270	2	1.98	9309410	677	6.74	13540	13990	13540	17770	9570	13670	13750.97	1.01	-14	14203	13936	13803	13536	13403	13870	13470	82	4100	500	9840	10	1	15607500	2176	45.26	1.40	12	0.00	308.00	9970.00	17230	20230613	-19.09	11510	20231016	21.11	14590	-4.46	20240105	11580	20.38	20240419	16250	-14.22	20230619	11510	21.11	20231016	0.66	N	149950	500	81 억	157648	N	N	N	N
66	20240618	160819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13670	-320	5	-2.29	138394290	10049	57.68	13950	14070	13670	18180	9800	13990	13771.95	1.03	-2994	14783	14386	14003	13606	13223	14585	13805	82	4190	500	10070	10	1	15607500	2134	44.38	1.37	12	0.06	308.00	9970.00	17230	20230613	-20.66	11510	20231016	18.77	14590	-6.31	20240105	11580	18.05	20240419	16250	-15.88	20230619	11510	18.77	20231016	0.66	N	149950	500	81 억	161303	N	N	N	N
67	20240618	150818	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	-290	5	-2.07	127201250	9235	53.01	13950	14070	13670	18180	9800	13990	13773.82	1.03	-2979	14783	14386	14003	13606	13223	14585	13805	82	4190	500	10070	10	1	15607500	2138	44.48	1.37	12	0.06	308.00	9970.00	17230	20230613	-20.49	11510	20231016	19.03	14590	-6.10	20240105	11580	18.31	20240419	16250	-15.69	20230619	11510	19.03	20231016	0.66	N	149950	500	81 억	161303	N	N	N	N
68	20240618	140820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13810	-180	5	-1.29	47186010	3410	19.57	13950	14070	13730	18180	9800	13990	13837.54	1.03	-1609	14783	14386	14003	13606	13223	14585	13805	82	4190	500	10070	10	1	15607500	2155	44.84	1.39	12	0.02	308.00	9970.00	17230	20230613	-19.85	11510	20231016	19.98	14590	-5.35	20240105	11580	19.26	20240419	16250	-15.02	20230619	11510	19.98	20231016	0.66	N	149950	500	81 억	161303	N	N	N	N
69	20240618	130824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13760	-230	5	-1.64	42883200	3098	17.78	13950	14070	13730	18180	9800	13990	13842.22	1.03	-1298	14783	14386	14003	13606	13223	14585	13805	82	4190	500	10070	10	1	15607500	2148	44.68	1.38	12	0.02	308.00	9970.00	17230	20230613	-20.14	11510	20231016	19.55	14590	-5.69	20240105	11580	18.83	20240419	16250	-15.32	20230619	11510	19.55	20231016	0.66	N	149950	500	81 억	161303	N	N	N	N
70	20240618	120822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13750	-240	5	-1.72	41270270	2981	17.11	13950	14070	13730	18180	9800	13990	13844.44	1.03	-1223	14783	14386	14003	13606	13223	14585	13805	82	4190	500	10070	10	1	15607500	2146	44.64	1.38	12	0.02	308.00	9970.00	17230	20230613	-20.20	11510	20231016	19.46	14590	-5.76	20240105	11580	18.74	20240419	16250	-15.38	20230619	11510	19.46	20231016	0.66	N	149950	500	81 억	161303	N	N	N	N
71	20240618	110819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13750	-240	5	-1.72	29894670	2154	12.36	13950	14070	13730	18180	9800	13990	13878.68	1.03	-1189	14783	14386	14003	13606	13223	14585	13805	82	4190	500	10070	10	1	15607500	2146	44.64	1.38	12	0.01	308.00	9970.00	17230	20230613	-20.20	11510	20231016	19.46	14590	-5.76	20240105	11580	18.74	20240419	16250	-15.38	20230619	11510	19.46	20231016	0.66	N	149950	500	81 억	161303	N	N	N	N
72	20240618	100819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13860	-130	5	-0.93	16378910	1173	6.73	13950	14070	13830	18180	9800	13990	13963.27	1.03	-583	14783	14386	14003	13606	13223	14585	13805	82	4190	500	10070	10	1	15607500	2163	45.00	1.39	12	0.01	308.00	9970.00	17230	20230613	-19.56	11510	20231016	20.42	14590	-5.00	20240105	11580	19.69	20240419	16250	-14.71	20230619	11510	20.42	20231016	0.66	N	149950	500	81 억	161303	N	N	N	N
73	20240618	090828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13890	-100	5	-0.71	2203840	158	0.91	13950	13990	13850	18180	9800	13990	13948.35	1.03	-70	14783	14386	14003	13606	13223	14585	13805	82	4190	500	10070	10	1	15607500	2168	45.10	1.39	12	0.00	308.00	9970.00	17230	20230613	-19.38	11510	20231016	20.68	14590	-4.80	20240105	11580	19.95	20240419	16250	-14.52	20230619	11510	20.68	20231016	0.66	N	149950	500	81 억	161303	N	N	N	N
74	20240617	160814	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13990	260	2	1.89	244220090	17420	134.88	13620	14400	13620	17840	9620	13730	14019.55	1.01	2638	14116	13922	13626	13432	13136	14020	13530	82	4110	500	9880	10	1	15607500	2183	45.42	1.40	12	0.11	308.00	9970.00	17230	20230613	-18.80	11510	20231016	21.55	14590	-4.11	20240105	11580	20.81	20240419	16250	-13.91	20230619	11510	21.55	20231016	0.66	N	149950	500	81 억	158151	N	N	N	N
75	20240617	150820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13950	220	2	1.60	235171730	16770	129.85	13620	14400	13620	17840	9620	13730	14023.38	1.01	2479	14116	13922	13626	13432	13136	14020	13530	82	4110	500	9880	10	1	15607500	2177	45.29	1.40	12	0.11	308.00	9970.00	17230	20230613	-19.04	11510	20231016	21.20	14590	-4.39	20240105	11580	20.47	20240419	16250	-14.15	20230619	11510	21.20	20231016	0.66	N	149950	500	81 억	158151	N	N	N	N
76	20240617	140811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14080	350	2	2.55	229928950	16395	126.95	13620	14400	13620	17840	9620	13730	14024.35	1.01	2558	14116	13922	13626	13432	13136	14020	13530	82	4110	500	9880	10	1	15607500	2198	45.71	1.41	12	0.11	308.00	9970.00	17230	20230613	-18.28	11510	20231016	22.33	14590	-3.50	20240105	11580	21.59	20240419	16250	-13.35	20230619	11510	22.33	20231016	0.66	N	149950	500	81 억	158151	N	N	N	N
77	20240617	130810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13960	230	2	1.68	212064270	15124	117.10	13620	14400	13620	17840	9620	13730	14021.72	1.01	2595	14116	13922	13626	13432	13136	14020	13530	82	4110	500	9880	10	1	15607500	2179	45.32	1.40	12	0.10	308.00	9970.00	17230	20230613	-18.98	11510	20231016	21.29	14590	-4.32	20240105	11580	20.55	20240419	16250	-14.09	20230619	11510	21.29	20231016	0.66	N	149950	500	81 억	158151	N	N	N	N
78	20240617	120812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13830	100	2	0.73	160847770	11477	88.87	13620	14400	13620	17840	9620	13730	14014.82	1.01	2626	14116	13922	13626	13432	13136	14020	13530	82	4110	500	9880	10	1	15607500	2159	44.90	1.39	12	0.07	308.00	9970.00	17230	20230613	-19.73	11510	20231016	20.16	14590	-5.21	20240105	11580	19.43	20240419	16250	-14.89	20230619	11510	20.16	20231016	0.66	N	149950	500	81 억	158151	N	N	N	N
79	20240617	110805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14070	340	2	2.48	146696910	10457	80.97	13620	14400	13620	17840	9620	13730	14028.61	1.01	2669	14116	13922	13626	13432	13136	14020	13530	82	4110	500	9880	10	1	15607500	2196	45.68	1.41	12	0.07	308.00	9970.00	17230	20230613	-18.34	11510	20231016	22.24	14590	-3.56	20240105	11580	21.50	20240419	16250	-13.42	20230619	11510	22.24	20231016	0.66	N	149950	500	81 억	158151	N	N	N	N
80	20240617	100806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13950	220	2	1.60	56883340	4066	31.48	13620	14400	13620	17840	9620	13730	13990.06	1.01	147	14116	13922	13626	13432	13136	14020	13530	82	4110	500	9880	10	1	15607500	2177	45.29	1.40	12	0.03	308.00	9970.00	17230	20230613	-19.04	11510	20231016	21.20	14590	-4.39	20240105	11580	20.47	20240419	16250	-14.15	20230619	11510	21.20	20231016	0.66	N	149950	500	81 억	158151	N	N	N	N
81	20240617	090811	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	-90	5	-0.66	670450	49	0.38	13620	13720	13620	17840	9620	13730	13681.67	1.01	34	14116	13922	13626	13432	13136	14020	13530	82	4110	500	9880	10	1	15607500	2129	44.29	1.37	12	0.00	308.00	9970.00	17230	20230613	-20.84	11510	20231016	18.51	14590	-6.51	20240105	11580	17.79	20240419	16250	-16.06	20230619	11510	18.51	20231016	0.66	N	149950	500	81 억	158151	N	N	N	N
82	20240614	160700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13730	270	2	2.01	175094690	12913	163.75	13460	13820	13330	17490	9430	13460	13559.49	0.99	2958	13733	13596	13503	13366	13273	13550	13320	82	4030	500	9690	10	1	15607500	2143	44.58	1.38	12	0.08	308.00	9970.00	17230	20230613	-20.31	11510	20231016	19.29	14590	-5.89	20240105	11580	18.57	20240419	16500	-16.79	20230614	11510	19.29	20231016	0.66	N	149950	500	81 억	155233	N	N	N	N
83	20240614	150702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13770	310	2	2.30	163533450	12071	153.07	13460	13820	13330	17490	9430	13460	13547.63	0.99	2953	13733	13596	13503	13366	13273	13550	13320	82	4030	500	9690	10	1	15607500	2149	44.71	1.38	12	0.08	308.00	9970.00	17230	20230613	-20.08	11510	20231016	19.64	14590	-5.62	20240105	11580	18.91	20240419	16500	-16.55	20230614	11510	19.64	20231016	0.66	N	149950	500	81 억	155233	N	N	N	N
84	20240614	140701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13660	200	2	1.49	130948220	9698	122.98	13460	13660	13330	17490	9430	13460	13502.60	0.99	2005	13733	13596	13503	13366	13273	13550	13320	82	4030	500	9690	10	1	15607500	2132	44.35	1.37	12	0.06	308.00	9970.00	17230	20230613	-20.72	11510	20231016	18.68	14590	-6.37	20240105	11580	17.96	20240419	16500	-17.21	20230614	11510	18.68	20231016	0.66	N	149950	500	81 억	155233	N	N	N	N
85	20240614	130700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13580	120	2	0.89	113947350	8451	107.16	13460	13640	13330	17490	9430	13460	13483.30	0.99	2012	13733	13596	13503	13366	13273	13550	13320	82	4030	500	9690	10	1	15607500	2119	44.09	1.36	12	0.05	308.00	9970.00	17230	20230613	-21.18	11510	20231016	17.98	14590	-6.92	20240105	11580	17.27	20240419	16500	-17.70	20230614	11510	17.98	20231016	0.66	N	149950	500	81 억	155233	N	N	N	N
86	20240614	120705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	-10	5	-0.07	62639590	4627	58.67	13460	13640	13450	17490	9430	13460	13537.84	0.99	487	13733	13596	13503	13366	13273	13550	13320	82	4030	500	9690	10	1	15607500	2099	43.67	1.35	12	0.03	308.00	9970.00	17230	20230613	-21.94	11510	20231016	16.85	14590	-7.81	20240105	11580	16.15	20240419	16500	-18.48	20230614	11510	16.85	20231016	0.66	N	149950	500	81 억	155233	N	N	N	N
87	20240614	110757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13460	0	3	0.00	45504570	3357	42.57	13460	13640	13460	17490	9430	13460	13555.13	0.99	326	13733	13596	13503	13366	13273	13550	13320	82	4030	500	9690	10	1	15607500	2101	43.70	1.35	12	0.02	308.00	9970.00	17230	20230613	-21.88	11510	20231016	16.94	14590	-7.75	20240105	11580	16.23	20240419	16500	-18.42	20230614	11510	16.94	20231016	0.66	N	149950	500	81 억	155233	N	N	N	N
88	20240614	100755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13570	110	2	0.82	27392450	2015	25.55	13460	13640	13460	17490	9430	13460	13594.27	0.99	76	13733	13596	13503	13366	13273	13550	13320	82	4030	500	9690	10	1	15607500	2118	44.06	1.36	12	0.01	308.00	9970.00	17230	20230613	-21.24	11510	20231016	17.90	14590	-6.99	20240105	11580	17.18	20240419	16500	-17.76	20230614	11510	17.90	20231016	0.66	N	149950	500	81 억	155233	N	N	N	N
89	20240614	090801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13640	180	2	1.34	7639980	561	7.11	13460	13640	13460	17490	9430	13460	13618.50	0.99	-11	13733	13596	13503	13366	13273	13550	13320	82	4030	500	9690	10	1	15607500	2129	44.29	1.37	12	0.00	308.00	9970.00	17230	20230613	-20.84	11510	20231016	18.51	14590	-6.51	20240105	11580	17.79	20240419	16500	-17.33	20230614	11510	18.51	20231016	0.66	N	149950	500	81 억	155233	N	N	N	N
90	20240613	160748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13460	-20	5	-0.15	106549180	7885	91.43	13620	13640	13410	17520	9440	13480	13512.91	1.00	-1445	13860	13670	13450	13260	13040	13765	13355	82	4040	500	9700	10	1	15607500	2101	43.70	1.35	12	0.05	308.00	9970.00	17230	20230613	-21.88	11510	20231016	16.94	14590	-7.75	20240105	11580	16.23	20240419	17230	-21.88	20230613	11510	16.94	20231016	0.66	N	149950	500	81 억	156678	N	N	N	N
91	20240613	150801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	-30	5	-0.22	105487100	7806	90.51	13620	13640	13410	17520	9440	13480	13513.61	1.00	-1424	13860	13670	13450	13260	13040	13765	13355	82	4040	500	9700	10	1	15607500	2099	43.67	1.35	12	0.05	308.00	9970.00	17230	20230613	-21.94	11510	20231016	16.85	14590	-7.81	20240105	11580	16.15	20240419	17230	-21.94	20230613	11510	16.85	20231016	0.66	N	149950	500	81 억	156678	N	N	N	N
92	20240613	140754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	50	2	0.37	95764010	7084	82.14	13620	13640	13410	17520	9440	13480	13518.37	1.00	-1263	13860	13670	13450	13260	13040	13765	13355	82	4040	500	9700	10	1	15607500	2112	43.93	1.36	12	0.05	308.00	9970.00	17230	20230613	-21.47	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	17230	-21.47	20230613	11510	17.55	20231016	0.66	N	149950	500	81 억	156678	N	N	N	N
93	20240613	130754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	30	2	0.22	93897220	6946	80.54	13620	13640	13410	17520	9440	13480	13518.19	1.00	-1263	13860	13670	13450	13260	13040	13765	13355	82	4040	500	9700	10	1	15607500	2109	43.86	1.36	12	0.04	308.00	9970.00	17230	20230613	-21.59	11510	20231016	17.38	14590	-7.40	20240105	11580	16.67	20240419	17230	-21.59	20230613	11510	17.38	20231016	0.66	N	149950	500	81 억	156678	N	N	N	N
94	20240613	120756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13450	-30	5	-0.22	90388000	6686	77.53	13620	13640	13410	17520	9440	13480	13519.01	1.00	-1267	13860	13670	13450	13260	13040	13765	13355	82	4040	500	9700	10	1	15607500	2099	43.67	1.35	12	0.04	308.00	9970.00	17230	20230613	-21.94	11510	20231016	16.85	14590	-7.81	20240105	11580	16.15	20240419	17230	-21.94	20230613	11510	16.85	20231016	0.66	N	149950	500	81 억	156678	N	N	N	N
95	20240613	110749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	10	2	0.07	61424960	4539	52.63	13620	13640	13410	17520	9440	13480	13532.74	1.00	-1047	13860	13670	13450	13260	13040	13765	13355	82	4040	500	9700	10	1	15607500	2105	43.80	1.35	12	0.03	308.00	9970.00	17230	20230613	-21.71	11510	20231016	17.20	14590	-7.54	20240105	11580	16.49	20240419	17230	-21.71	20230613	11510	17.20	20231016	0.66	N	149950	500	81 억	156678	N	N	N	N
96	20240613	100747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	30	2	0.22	32427080	2391	27.72	13620	13640	13450	17520	9440	13480	13562.24	1.00	-1047	13860	13670	13450	13260	13040	13765	13355	82	4040	500	9700	10	1	15607500	2109	43.86	1.36	12	0.02	308.00	9970.00	17230	20230613	-21.59	11510	20231016	17.38	14590	-7.40	20240105	11580	16.67	20240419	17230	-21.59	20230613	11510	17.38	20231016	0.66	N	149950	500	81 억	156678	N	N	N	N
97	20240613	090757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	140	2	1.04	8810340	647	7.50	13620	13620	13600	17520	9440	13480	13617.86	1.00	-119	13860	13670	13450	13260	13040	13765	13355	82	4040	500	9700	10	1	15607500	2126	44.22	1.37	12	0.00	308.00	9970.00	17230	20230613	-20.95	11510	20231016	18.33	14590	-6.65	20240105	11580	17.62	20240419	17230	-20.95	20230613	11510	18.33	20231016	0.66	N	149950	500	81 억	156678	N	N	N	N
98	20240612	160742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13480	250	2	1.89	114260140	8489	138.32	13230	13640	13230	17190	9270	13230	13459.79	0.99	1734	13596	13412	13306	13122	13016	13360	13070	82	3960	500	9520	10	1	15607500	2104	43.77	1.35	12	0.05	308.00	9970.00	17230	20230613	-21.76	11510	20231016	17.12	14590	-7.61	20240105	11580	16.41	20240419	17230	-21.76	20230613	11510	17.12	20231016	0.65	N	149950	500	81 억	154938	N	N	N	N
99	20240612	150753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13420	190	2	1.44	105512700	7839	127.73	13230	13640	13230	17190	9270	13230	13459.97	0.99	1934	13596	13412	13306	13122	13016	13360	13070	82	3960	500	9520	10	1	15607500	2095	43.57	1.35	12	0.05	308.00	9970.00	17230	20230613	-22.11	11510	20231016	16.59	14590	-8.02	20240105	11580	15.89	20240419	17230	-22.11	20230613	11510	16.59	20231016	0.65	N	149950	500	81 억	154938	N	N	N	N
100	20240612	140746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13460	230	2	1.74	105190000	7815	127.34	13230	13640	13230	17190	9270	13230	13460.01	0.99	1939	13596	13412	13306	13122	13016	13360	13070	82	3960	500	9520	10	1	15607500	2101	43.70	1.35	12	0.05	308.00	9970.00	17230	20230613	-21.88	11510	20231016	16.94	14590	-7.75	20240105	11580	16.23	20240419	17230	-21.88	20230613	11510	16.94	20231016	0.65	N	149950	500	81 억	154938	N	N	N	N
101	20240612	130749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	260	2	1.97	91686080	6813	111.02	13230	13640	13230	17190	9270	13230	13457.52	0.99	1841	13596	13412	13306	13122	13016	13360	13070	82	3960	500	9520	10	1	15607500	2105	43.80	1.35	12	0.04	308.00	9970.00	17230	20230613	-21.71	11510	20231016	17.20	14590	-7.54	20240105	11580	16.49	20240419	17230	-21.71	20230613	11510	17.20	20231016	0.65	N	149950	500	81 억	154938	N	N	N	N
102	20240612	120745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	300	2	2.27	85868310	6382	103.99	13230	13640	13230	17190	9270	13230	13454.76	0.99	1814	13596	13412	13306	13122	13016	13360	13070	82	3960	500	9520	10	1	15607500	2112	43.93	1.36	12	0.04	308.00	9970.00	17230	20230613	-21.47	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	17230	-21.47	20230613	11510	17.55	20231016	0.65	N	149950	500	81 억	154938	N	N	N	N
103	20240612	110745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	380	2	2.87	72932270	5429	88.46	13230	13640	13230	17190	9270	13230	13433.83	0.99	2405	13596	13412	13306	13122	13016	13360	13070	82	3960	500	9520	10	1	15607500	2124	44.19	1.37	12	0.03	308.00	9970.00	17230	20230613	-21.01	11510	20231016	18.25	14590	-6.72	20240105	11580	17.53	20240419	17230	-21.01	20230613	11510	18.25	20231016	0.65	N	149950	500	81 억	154938	N	N	N	N
104	20240612	100747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13380	150	2	1.13	26088740	1952	31.81	13230	13610	13230	17190	9270	13230	13365.13	0.99	382	13596	13412	13306	13122	13016	13360	13070	82	3960	500	9520	10	1	15607500	2088	43.44	1.34	12	0.01	308.00	9970.00	17230	20230613	-22.34	11510	20231016	16.25	14590	-8.29	20240105	11580	15.54	20240419	17230	-22.34	20230613	11510	16.25	20231016	0.65	N	149950	500	81 억	154938	N	N	N	N
105	20240612	090747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	270	2	2.04	7855750	586	9.55	13230	13500	13230	17190	9270	13230	13405.72	0.99	-440	13596	13412	13306	13122	13016	13360	13070	82	3960	500	9520	10	1	15607500	2107	43.83	1.35	12	0.00	308.00	9970.00	17230	20230613	-21.65	11510	20231016	17.29	14590	-7.47	20240105	11580	16.58	20240419	17230	-21.65	20230613	11510	17.29	20231016	0.65	N	149950	500	81 억	154938	N	N	N	N
106	20240610	160740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	-160	5	-1.17	77213140	5719	82.44	13650	13740	13380	17740	9560	13650	13501.08	1.00	245	13956	13802	13576	13422	13196	13880	13500	82	4090	500	9820	10	1	15607500	2105	43.80	1.35	12	0.04	308.00	9970.00	17230	20230613	-21.71	11510	20231016	17.20	14590	-7.54	20240105	11580	16.49	20240419	17230	-21.71	20230613	11510	17.20	20231016	0.64	N	149950	500	81 억	155614	N	N	N	N
107	20240610	150748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13490	-160	5	-1.17	72262310	5352	77.15	13650	13740	13380	17740	9560	13650	13501.84	1.00	327	13956	13802	13576	13422	13196	13880	13500	82	4090	500	9820	10	1	15607500	2105	43.80	1.35	12	0.03	308.00	9970.00	17230	20230613	-21.71	11510	20231016	17.20	14590	-7.54	20240105	11580	16.49	20240419	17230	-21.71	20230613	11510	17.20	20231016	0.64	N	149950	500	81 억	155614	N	N	N	N
108	20240610	140742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13510	-140	5	-1.03	49231010	3645	52.54	13650	13740	13380	17740	9560	13650	13506.33	1.00	410	13956	13802	13576	13422	13196	13880	13500	82	4090	500	9820	10	1	15607500	2109	43.86	1.36	12	0.02	308.00	9970.00	17230	20230613	-21.59	11510	20231016	17.38	14590	-7.40	20240105	11580	16.67	20240419	17230	-21.59	20230613	11510	17.38	20231016	0.64	N	149950	500	81 억	155614	N	N	N	N
109	20240610	130740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13540	-110	5	-0.81	42488930	3145	45.34	13650	13740	13380	17740	9560	13650	13509.86	1.00	477	13956	13802	13576	13422	13196	13880	13500	82	4090	500	9820	10	1	15607500	2113	43.96	1.36	12	0.02	308.00	9970.00	17230	20230613	-21.42	11510	20231016	17.64	14590	-7.20	20240105	11580	16.93	20240419	17230	-21.42	20230613	11510	17.64	20231016	0.64	N	149950	500	81 억	155614	N	N	N	N
110	20240610	120742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13530	-120	5	-0.88	35632160	2637	38.01	13650	13740	13380	17740	9560	13650	13512.23	1.00	336	13956	13802	13576	13422	13196	13880	13500	82	4090	500	9820	10	1	15607500	2112	43.93	1.36	12	0.02	308.00	9970.00	17230	20230613	-21.47	11510	20231016	17.55	14590	-7.27	20240105	11580	16.84	20240419	17230	-21.47	20230613	11510	17.55	20231016	0.64	N	149950	500	81 억	155614	N	N	N	N
111	20240610	110744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13480	-170	5	-1.25	33363260	2469	35.59	13650	13740	13380	17740	9560	13650	13512.70	1.00	210	13956	13802	13576	13422	13196	13880	13500	82	4090	500	9820	10	1	15607500	2104	43.77	1.35	12	0.02	308.00	9970.00	17230	20230613	-21.76	11510	20231016	17.12	14590	-7.61	20240105	11580	16.41	20240419	17230	-21.76	20230613	11510	17.12	20231016	0.64	N	149950	500	81 억	155614	N	N	N	N
112	20240610	100742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13740	90	2	0.66	29344460	2172	31.31	13650	13740	13380	17740	9560	13650	13510.15	1.00	117	13956	13802	13576	13422	13196	13880	13500	82	4090	500	9820	10	1	15607500	2144	44.61	1.38	12	0.01	308.00	9970.00	17230	20230613	-20.26	11510	20231016	19.37	14590	-5.83	20240105	11580	18.65	20240419	17230	-20.26	20230613	11510	19.37	20231016	0.64	N	149950	500	81 억	155614	N	N	N	N
113	20240610	090747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13470	-180	5	-1.32	2262000	167	2.41	13650	13650	13470	17740	9560	13650	13542.99	1.00	84	13956	13802	13576	13422	13196	13880	13500	82	4090	500	9820	10	1	15607500	2102	43.73	1.35	12	0.00	308.00	9970.00	17230	20230613	-21.82	11510	20231016	17.03	14590	-7.68	20240105	11580	16.32	20240419	17230	-21.82	20230613	11510	17.03	20231016	0.64	N	149950	500	81 억	155614	N	N	N	N
114	20240607	160807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13650	60	2	0.44	93510490	6931	72.55	13560	13730	13350	17660	9520	13590	13491.63	0.99	327	14030	13810	13620	13400	13210	13715	13305	82	4070	500	9780	10	1	15607500	2130	44.32	1.37	12	0.04	308.00	9970.00	17230	20230613	-20.78	11510	20231016	18.59	14590	-6.44	20240105	11580	17.88	20240419	17230	-20.78	20230613	11510	18.59	20231016	0.64	N	149950	500	81 억	155280	N	N	N	N
115	20240607	150813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13630	40	2	0.29	90693710	6724	70.39	13560	13730	13350	17660	9520	13590	13488.06	0.99	441	14030	13810	13620	13400	13210	13715	13305	82	4070	500	9780	10	1	15607500	2127	44.25	1.37	12	0.04	308.00	9970.00	17230	20230613	-20.89	11510	20231016	18.42	14590	-6.58	20240105	11580	17.70	20240419	17230	-20.89	20230613	11510	18.42	20231016	0.64	N	149950	500	81 억	155280	N	N	N	N
116	20240607	140808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13610	20	2	0.15	84808190	6291	65.85	13560	13730	13350	17660	9520	13590	13480.88	0.99	481	14030	13810	13620	13400	13210	13715	13305	82	4070	500	9780	10	1	15607500	2124	44.19	1.37	12	0.04	308.00	9970.00	17230	20230613	-21.01	11510	20231016	18.25	14590	-6.72	20240105	11580	17.53	20240419	17230	-21.01	20230613	11510	18.25	20231016	0.64	N	149950	500	81 억	155280	N	N	N	N
117	20240607	130803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	130	2	0.96	80215210	5950	62.28	13560	13730	13350	17660	9520	13590	13481.55	0.99	426	14030	13810	13620	13400	13210	13715	13305	82	4070	500	9780	10	1	15607500	2141	44.55	1.38	12	0.04	308.00	9970.00	17230	20230613	-20.37	11510	20231016	19.20	14590	-5.96	20240105	11580	18.48	20240419	17230	-20.37	20230613	11510	19.20	20231016	0.64	N	149950	500	81 억	155280	N	N	N	N
118	20240607	120808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	10	2	0.07	79614750	5906	61.82	13560	13600	13350	17660	9520	13590	13480.32	0.99	448	14030	13810	13620	13400	13210	13715	13305	82	4070	500	9780	10	1	15607500	2123	44.16	1.36	12	0.04	308.00	9970.00	17230	20230613	-21.07	11510	20231016	18.16	14590	-6.79	20240105	11580	17.44	20240419	17230	-21.07	20230613	11510	18.16	20231016	0.64	N	149950	500	81 억	155280	N	N	N	N
119	20240607	110755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13430	-160	5	-1.18	49750560	3688	38.61	13560	13590	13350	17660	9520	13590	13489.85	0.99	142	14030	13810	13620	13400	13210	13715	13305	82	4070	500	9780	10	1	15607500	2096	43.60	1.35	12	0.02	308.00	9970.00	17230	20230613	-22.05	11510	20231016	16.68	14590	-7.95	20240105	11580	15.98	20240419	17230	-22.05	20230613	11510	16.68	20231016	0.64	N	149950	500	81 억	155280	N	N	N	N
120	20240607	100808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13550	-40	5	-0.29	8665240	640	6.70	13560	13590	13470	17660	9520	13590	13539.44	0.99	199	14030	13810	13620	13400	13210	13715	13305	82	4070	500	9780	10	1	15607500	2115	43.99	1.36	12	0.00	308.00	9970.00	17230	20230613	-21.36	11510	20231016	17.72	14590	-7.13	20240105	11580	17.01	20240419	17230	-21.36	20230613	11510	17.72	20231016	0.64	N	149950	500	81 억	155280	N	N	N	N
121	20240607	090806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13560	-30	5	-0.22	810900	60	0.63	13560	13560	13470	17660	9520	13590	13515.00	0.99	15	14030	13810	13620	13400	13210	13715	13305	82	4070	500	9780	10	1	15607500	2116	44.03	1.36	12	0.00	308.00	9970.00	17230	20230613	-21.30	11510	20231016	17.81	14590	-7.06	20240105	11580	17.10	20240419	17230	-21.30	20230613	11510	17.81	20231016	0.64	N	149950	500	81 억	155280	N	N	N	N
122	20240605	160805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13590	-260	5	-1.88	128513870	9452	135.45	13700	13840	13430	18000	9700	13850	13596.45	0.98	1748	14130	13990	13900	13760	13670	13945	13715	82	4150	500	9970	10	1	15607500	2121	44.12	1.36	12	0.06	308.00	9970.00	17230	20230613	-21.13	11510	20231016	18.07	14590	-6.85	20240105	11580	17.36	20240419	17230	-21.13	20230613	11510	18.07	20231016	0.65	N	149950	500	81 억	153530	N	N	N	N
123	20240605	150800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13600	-250	5	-1.81	113582140	8360	119.81	13700	13840	13430	18000	9700	13850	13586.35	0.98	1745	14130	13990	13900	13760	13670	13945	13715	82	4150	500	9970	10	1	15607500	2123	44.16	1.36	12	0.05	308.00	9970.00	17230	20230613	-21.07	11510	20231016	18.16	14590	-6.79	20240105	11580	17.44	20240419	17230	-21.07	20230613	11510	18.16	20231016	0.65	N	149950	500	81 억	153530	N	N	N	N
124	20240605	140803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	-130	5	-0.94	109297060	8045	115.29	13700	13840	13430	18000	9700	13850	13585.68	0.98	1752	14130	13990	13900	13760	13670	13945	13715	82	4150	500	9970	10	1	15607500	2141	44.55	1.38	12	0.05	308.00	9970.00	17230	20230613	-20.37	11510	20231016	19.20	14590	-5.96	20240105	11580	18.48	20240419	17230	-20.37	20230613	11510	19.20	20231016	0.65	N	149950	500	81 억	153530	N	N	N	N
125	20240605	130804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13720	-130	5	-0.94	109297060	8045	115.29	13700	13840	13430	18000	9700	13850	13585.68	0.98	1752	14130	13990	13900	13760	13670	13945	13715	82	4150	500	9970	10	1	15607500	2141	44.55	1.38	12	0.05	308.00	9970.00	17230	20230613	-20.37	11510	20231016	19.20	14590	-5.96	20240105	11580	18.48	20240419	17230	-20.37	20230613	11510	19.20	20231016	0.65	N	149950	500	81 억	153530	N	N	N	N
126	20240605	120801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13680	-170	5	-1.23	107859700	7940	113.79	13700	13840	13430	18000	9700	13850	13584.31	0.98	1752	14130	13990	13900	13760	13670	13945	13715	82	4150	500	9970	10	1	15607500	2135	44.42	1.37	12	0.05	308.00	9970.00	17230	20230613	-20.60	11510	20231016	18.85	14590	-6.24	20240105	11580	18.13	20240419	17230	-20.60	20230613	11510	18.85	20231016	0.65	N	149950	500	81 억	153530	N	N	N	N
127	20240605	110802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13620	-230	5	-1.66	102968590	7582	108.66	13700	13840	13430	18000	9700	13850	13580.63	0.98	1881	14130	13990	13900	13760	13670	13945	13715	82	4150	500	9970	10	1	15607500	2126	44.22	1.37	12	0.05	308.00	9970.00	17230	20230613	-20.95	11510	20231016	18.33	14590	-6.65	20240105	11580	17.62	20240419	17230	-20.95	20230613	11510	18.33	20231016	0.65	N	149950	500	81 억	153530	N	N	N	N
128	20240605	100801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13500	-350	5	-2.53	84966830	6259	89.70	13700	13840	13450	18000	9700	13850	13575.10	0.98	1883	14130	13990	13900	13760	13670	13945	13715	82	4150	500	9970	10	1	15607500	2107	43.83	1.35	12	0.04	308.00	9970.00	17230	20230613	-21.65	11510	20231016	17.29	14590	-7.47	20240105	11580	16.58	20240419	17230	-21.65	20230613	11510	17.29	20231016	0.65	N	149950	500	81 억	153530	N	N	N	N
129	20240605	090800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13830	-20	5	-0.14	3040630	222	3.18	13700	13840	13690	18000	9700	13850	13695.84	0.98	-98	14130	13990	13900	13760	13670	13945	13715	82	4150	500	9970	10	1	15607500	2159	44.90	1.39	12	0.00	308.00	9970.00	17230	20230613	-19.73	11510	20231016	20.16	14590	-5.21	20240105	11580	19.43	20240419	17230	-19.73	20230613	11510	20.16	20231016	0.65	N	149950	500	81 억	153530	N	N	N	N
130	20240604	160755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	-180	5	-1.28	96740130	6953	30.46	13880	14040	13810	18230	9830	14030	13913.44	0.99	-1465	14550	14290	13920	13660	13290	14420	13790	82	4200	500	10100	10	1	15607500	2162	44.97	1.39	12	0.04	308.00	9970.00	17230	20230613	-19.62	11510	20231016	20.33	14590	-5.07	20240105	11580	19.60	20240419	17230	-19.62	20230613	11510	20.33	20231016	0.64	N	149950	500	81 억	154951	N	N	N	N
131	20240604	150755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13850	-180	5	-1.28	94039340	6758	29.60	13880	14040	13810	18230	9830	14030	13915.26	0.99	-1328	14550	14290	13920	13660	13290	14420	13790	82	4200	500	10100	10	1	15607500	2162	44.97	1.39	12	0.04	308.00	9970.00	17230	20230613	-19.62	11510	20231016	20.33	14590	-5.07	20240105	11580	19.60	20240419	17230	-19.62	20230613	11510	20.33	20231016	0.64	N	149950	500	81 억	154951	N	N	N	N
132	20240604	140757	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13950	-80	5	-0.57	83914760	6029	26.41	13880	14040	13810	18230	9830	14030	13918.52	0.99	-1214	14550	14290	13920	13660	13290	14420	13790	82	4200	500	10100	10	1	15607500	2177	45.29	1.40	12	0.04	308.00	9970.00	17230	20230613	-19.04	11510	20231016	21.20	14590	-4.39	20240105	11580	20.47	20240419	17230	-19.04	20230613	11510	21.20	20231016	0.64	N	149950	500	81 억	154951	N	N	N	N
133	20240604	130754	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13840	-190	5	-1.35	65645210	4719	20.67	13880	14040	13810	18230	9830	14030	13910.83	0.99	-845	14550	14290	13920	13660	13290	14420	13790	82	4200	500	10100	10	1	15607500	2160	44.94	1.39	12	0.03	308.00	9970.00	17230	20230613	-19.67	11510	20231016	20.24	14590	-5.14	20240105	11580	19.52	20240419	17230	-19.67	20230613	11510	20.24	20231016	0.64	N	149950	500	81 억	154951	N	N	N	N
134	20240604	120752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13940	-90	5	-0.64	59549970	4279	18.74	13880	14040	13810	18230	9830	14030	13916.80	0.99	-846	14550	14290	13920	13660	13290	14420	13790	82	4200	500	10100	10	1	15607500	2176	45.26	1.40	12	0.03	308.00	9970.00	17230	20230613	-19.09	11510	20231016	21.11	14590	-4.46	20240105	11580	20.38	20240419	17230	-19.09	20230613	11510	21.11	20231016	0.64	N	149950	500	81 억	154951	N	N	N	N
135	20240604	110749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13830	-200	5	-1.43	42579820	3057	13.39	13880	14040	13820	18230	9830	14030	13928.63	0.99	-622	14550	14290	13920	13660	13290	14420	13790	82	4200	500	10100	10	1	15607500	2159	44.90	1.39	12	0.02	308.00	9970.00	17230	20230613	-19.73	11510	20231016	20.16	14590	-5.21	20240105	11580	19.43	20240419	17230	-19.73	20230613	11510	20.16	20231016	0.64	N	149950	500	81 억	154951	N	N	N	N
136	20240604	100751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14000	-30	5	-0.21	22801210	1631	7.14	13880	14040	13880	18230	9830	14030	13979.90	0.99	-440	14550	14290	13920	13660	13290	14420	13790	82	4200	500	10100	10	1	15607500	2185	45.45	1.40	12	0.01	308.00	9970.00	17230	20230613	-18.75	11510	20231016	21.63	14590	-4.04	20240105	11580	20.90	20240419	17230	-18.75	20230613	11510	21.63	20231016	0.64	N	149950	500	81 억	154951	N	N	N	N
137	20240604	090752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14040	10	2	0.07	8455440	606	2.65	13880	14040	13880	18230	9830	14030	13952.87	0.99	-75	14550	14290	13920	13660	13290	14420	13790	82	4200	500	10100	10	1	15607500	2191	45.58	1.41	12	0.00	308.00	9970.00	17230	20230613	-18.51	11510	20231016	21.98	14590	-3.77	20240105	11580	21.24	20240419	17230	-18.51	20230613	11510	21.98	20231016	0.64	N	149950	500	81 억	154951	N	N	N	N
138	20240603	160743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14030	630	2	4.70	319363740	22825	222.99	13650	14180	13550	17420	9380	13400	13991.83	0.97	3814	13773	13586	13303	13116	12833	13680	13210	82	4020	500	9640	10	1	15607500	2190	45.55	1.41	12	0.15	308.00	9970.00	17230	20230613	-18.57	11510	20231016	21.89	14590	-3.84	20240105	11580	21.16	20240419	17230	-18.57	20230613	11510	21.89	20231016	0.63	N	149950	500	81 억	151179	N	N	N	N
139	20240603	150744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14020	620	2	4.63	314791270	22499	219.80	13650	14180	13550	17420	9380	13400	13991.34	0.97	3830	13773	13586	13303	13116	12833	13680	13210	82	4020	500	9640	10	1	15607500	2188	45.52	1.41	12	0.14	308.00	9970.00	17230	20230613	-18.63	11510	20231016	21.81	14590	-3.91	20240105	11580	21.07	20240419	17230	-18.63	20230613	11510	21.81	20231016	0.63	N	149950	500	81 억	151179	N	N	N	N
140	20240603	140743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14000	600	2	4.48	307484920	21977	214.70	13650	14180	13550	17420	9380	13400	13991.21	0.97	3949	13773	13586	13303	13116	12833	13680	13210	82	4020	500	9640	10	1	15607500	2185	45.45	1.40	12	0.14	308.00	9970.00	17230	20230613	-18.75	11510	20231016	21.63	14590	-4.04	20240105	11580	20.90	20240419	17230	-18.75	20230613	11510	21.63	20231016	0.63	N	149950	500	81 억	151179	N	N	N	N
141	20240603	130744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13960	560	2	4.18	299692130	21419	209.25	13650	14180	13550	17420	9380	13400	13991.88	0.97	4161	13773	13586	13303	13116	12833	13680	13210	82	4020	500	9640	10	1	15607500	2179	45.32	1.40	12	0.14	308.00	9970.00	17230	20230613	-18.98	11510	20231016	21.29	14590	-4.32	20240105	11580	20.55	20240419	17230	-18.98	20230613	11510	21.29	20231016	0.63	N	149950	500	81 억	151179	N	N	N	N
142	20240603	120744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14070	670	2	5.00	288379710	20612	201.37	13650	14180	13550	17420	9380	13400	13990.87	0.97	4377	13773	13586	13303	13116	12833	13680	13210	82	4020	500	9640	10	1	15607500	2196	45.68	1.41	12	0.13	308.00	9970.00	17230	20230613	-18.34	11510	20231016	22.24	14590	-3.56	20240105	11580	21.50	20240419	17230	-18.34	20230613	11510	22.24	20231016	0.63	N	149950	500	81 억	151179	N	N	N	N
143	20240603	110738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13980	580	2	4.33	269054790	19236	187.92	13650	14180	13550	17420	9380	13400	13987.04	0.97	4299	13773	13586	13303	13116	12833	13680	13210	82	4020	500	9640	10	1	15607500	2182	45.39	1.40	12	0.12	308.00	9970.00	17230	20230613	-18.86	11510	20231016	21.46	14590	-4.18	20240105	11580	20.73	20240419	17230	-18.86	20230613	11510	21.46	20231016	0.63	N	149950	500	81 억	151179	N	N	N	N
144	20240603	100736	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	14100	700	2	5.22	232928160	16660	162.76	13650	14180	13550	17420	9380	13400	13981.28	0.97	4004	13773	13586	13303	13116	12833	13680	13210	82	4020	500	9640	10	1	15607500	2201	45.78	1.41	12	0.11	308.00	9970.00	17230	20230613	-18.17	11510	20231016	22.50	14590	-3.36	20240105	11580	21.76	20240419	17230	-18.17	20230613	11510	22.50	20231016	0.63	N	149950	500	81 억	151179	N	N	N	N
145	20240603	090735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	13700	300	2	2.24	22663410	1661	16.23	13650	13700	13550	17420	9380	13400	13644.44	0.97	1064	13773	13586	13303	13116	12833	13680	13210	82	4020	500	9640	10	1	15607500	2138	44.48	1.37	12	0.01	308.00	9970.00	17230	20230613	-20.49	11510	20231016	19.03	14590	-6.10	20240105	11580	18.31	20240419	17230	-20.49	20230613	11510	19.03	20231016	0.63	N	149950	500	81 억	151179	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History