KissMeData/114810/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11200	-90	5	-0.80	1212691770	108474	69.65	11270	11390	11110	14670	7910	11290	11179.39	5.04	1531	11683	11486	11313	11116	10943	11400	11030	147	3380	500	8120	10	1	29113174	3261	153.42	2.02	12	0.37	73.00	5531.00	15360	20240402	-27.08	7630	20230825	46.79	15360	-27.08	20240402	8870	26.27	20240207	15360	-27.08	20240402	7630	46.79	20230825	0.85	N	114810	500	146 억	1466361	N	N	154	N	N
3	20240628	150840	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11170	-120	5	-1.06	1101314220	98500	63.25	11270	11390	11110	14670	7910	11290	11180.86	5.04	613	11683	11486	11313	11116	10943	11400	11030	147	3380	500	8120	10	1	29113174	3252	153.01	2.02	12	0.34	73.00	5531.00	15360	20240402	-27.28	7630	20230825	46.40	15360	-27.28	20240402	8870	25.93	20240207	15360	-27.28	20240402	7630	46.40	20230825	0.85	N	114810	500	146 억	1466361	N	N	14	N	N
4	20240628	140838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11140	-150	5	-1.33	929127080	83062	53.33	11270	11390	11110	14670	7910	11290	11185.95	5.04	-1781	11683	11486	11313	11116	10943	11400	11030	147	3380	500	8120	10	1	29113174	3243	152.60	2.01	12	0.29	73.00	5531.00	15360	20240402	-27.47	7630	20230825	46.00	15360	-27.47	20240402	8870	25.59	20240207	15360	-27.47	20240402	7630	46.00	20230825	0.85	N	114810	500	146 억	1466361	N	N	14	N	N
5	20240628	130837	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11150	-140	5	-1.24	776627560	69412	44.57	11270	11390	11110	14670	7910	11290	11188.66	5.04	-3466	11683	11486	11313	11116	10943	11400	11030	147	3380	500	8120	10	1	29113174	3246	152.74	2.02	12	0.24	73.00	5531.00	15360	20240402	-27.41	7630	20230825	46.13	15360	-27.41	20240402	8870	25.70	20240207	15360	-27.41	20240402	7630	46.13	20230825	0.85	N	114810	500	146 억	1466361	N	N	14	N	N
6	20240628	120837	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11190	-100	5	-0.89	631678190	56416	36.22	11270	11390	11110	14670	7910	11290	11196.79	5.04	-7479	11683	11486	11313	11116	10943	11400	11030	147	3380	500	8120	10	1	29113174	3258	153.29	2.02	12	0.19	73.00	5531.00	15360	20240402	-27.15	7630	20230825	46.66	15360	-27.15	20240402	8870	26.16	20240207	15360	-27.15	20240402	7630	46.66	20230825	0.85	N	114810	500	146 억	1466361	N	N	14	N	N
7	20240628	110823	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11170	-120	5	-1.06	502339220	44824	28.78	11270	11390	11110	14670	7910	11290	11206.93	5.04	-9803	11683	11486	11313	11116	10943	11400	11030	147	3380	500	8120	10	1	29113174	3252	153.01	2.02	12	0.15	73.00	5531.00	15360	20240402	-27.28	7630	20230825	46.40	15360	-27.28	20240402	8870	25.93	20240207	15360	-27.28	20240402	7630	46.40	20230825	0.85	N	114810	500	146 억	1466361	N	N	14	N	N
8	20240628	100820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11220	-70	5	-0.62	274102010	24379	15.65	11270	11390	11190	14670	7910	11290	11243.37	5.04	-8129	11683	11486	11313	11116	10943	11400	11030	147	3380	500	8120	10	1	29113174	3266	153.70	2.03	12	0.08	73.00	5531.00	15360	20240402	-26.95	7630	20230825	47.05	15360	-26.95	20240402	8870	26.49	20240207	15360	-26.95	20240402	7630	47.05	20230825	0.85	N	114810	500	146 억	1466361	N	N	14	N	N
9	20240628	090821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11230	-60	5	-0.53	18259660	1621	1.04	11270	11390	11210	14670	7910	11290	11264.44	5.04	-751	11683	11486	11313	11116	10943	11400	11030	147	3380	500	8120	10	1	29113174	3269	153.84	2.03	12	0.01	73.00	5531.00	15360	20240402	-26.89	7630	20230825	47.18	15360	-26.89	20240402	8870	26.61	20240207	15360	-26.89	20240402	7630	47.18	20230825	0.85	N	114810	500	146 억	1466361	N	N	14	N	N
10	20240627	160815	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11290	-240	5	-2.08	1753156120	155739	131.23	11500	11510	11140	14980	8080	11530	11256.99	5.04	-1560	11863	11696	11543	11376	11223	11620	11300	147	3450	500	8300	10	1	29113174	3287	154.66	2.04	12	0.53	73.00	5531.00	15360	20240402	-26.50	7630	20230825	47.97	15360	-26.50	20240402	8870	27.28	20240207	15360	-26.50	20240402	7630	47.97	20230825	0.82	N	114810	500	146 억	1468379	N	N	14	N	N
11	20240627	150822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11270	-260	5	-2.25	1661771560	147639	124.41	11500	11510	11140	14980	8080	11530	11255.62	5.04	628	11863	11696	11543	11376	11223	11620	11300	147	3450	500	8300	10	1	29113174	3281	154.38	2.04	12	0.51	73.00	5531.00	15360	20240402	-26.63	7630	20230825	47.71	15360	-26.63	20240402	8870	27.06	20240207	15360	-26.63	20240402	7630	47.71	20230825	0.82	N	114810	500	146 억	1468379	N	N	7	N	N
12	20240627	140818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11170	-360	5	-3.12	1403630740	124612	105.00	11500	11510	11160	14980	8080	11530	11263.98	5.04	-1830	11863	11696	11543	11376	11223	11620	11300	147	3450	500	8300	10	1	29113174	3252	153.01	2.02	12	0.43	73.00	5531.00	15360	20240402	-27.28	7630	20230825	46.40	15360	-27.28	20240402	8870	25.93	20240207	15360	-27.28	20240402	7630	46.40	20230825	0.82	N	114810	500	146 억	1468379	N	N	7	N	N
13	20240627	130818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11200	-330	5	-2.86	1190554120	105569	88.96	11500	11510	11200	14980	8080	11530	11277.47	5.04	-817	11863	11696	11543	11376	11223	11620	11300	147	3450	500	8300	10	1	29113174	3261	153.42	2.02	12	0.36	73.00	5531.00	15360	20240402	-27.08	7630	20230825	46.79	15360	-27.08	20240402	8870	26.27	20240207	15360	-27.08	20240402	7630	46.79	20230825	0.82	N	114810	500	146 억	1468379	N	N	7	N	N
14	20240627	120821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11240	-290	5	-2.52	1071276240	94937	80.00	11500	11510	11200	14980	8080	11530	11284.04	5.04	-729	11863	11696	11543	11376	11223	11620	11300	147	3450	500	8300	10	1	29113174	3272	153.97	2.03	12	0.33	73.00	5531.00	15360	20240402	-26.82	7630	20230825	47.31	15360	-26.82	20240402	8870	26.72	20240207	15360	-26.82	20240402	7630	47.31	20230825	0.82	N	114810	500	146 억	1468379	N	N	7	N	N
15	20240627	110821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11250	-280	5	-2.43	810431910	71720	60.43	11500	11510	11200	14980	8080	11530	11299.90	5.04	5465	11863	11696	11543	11376	11223	11620	11300	147	3450	500	8300	10	1	29113174	3275	154.11	2.03	12	0.25	73.00	5531.00	15360	20240402	-26.76	7630	20230825	47.44	15360	-26.76	20240402	8870	26.83	20240207	15360	-26.76	20240402	7630	47.44	20230825	0.82	N	114810	500	146 억	1468379	N	N	7	N	N
16	20240627	100820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11320	-210	5	-1.82	406396770	35846	30.21	11500	11510	11210	14980	8080	11530	11337.23	5.04	3354	11863	11696	11543	11376	11223	11620	11300	147	3450	500	8300	10	1	29113174	3296	155.07	2.05	12	0.12	73.00	5531.00	15360	20240402	-26.30	7630	20230825	48.36	15360	-26.30	20240402	8870	27.62	20240207	15360	-26.30	20240402	7630	48.36	20230825	0.82	N	114810	500	146 억	1468379	N	N	7	N	N
17	20240627	090819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11450	-80	5	-0.69	53221790	4649	3.92	11500	11500	11370	14980	8080	11530	11447.78	5.04	-1719	11863	11696	11543	11376	11223	11620	11300	147	3450	500	8300	10	1	29113174	3333	156.85	2.07	12	0.02	73.00	5531.00	15360	20240402	-25.46	7630	20230825	50.07	15360	-25.46	20240402	8870	29.09	20240207	15360	-25.46	20240402	7630	50.07	20230825	0.82	N	114810	500	146 억	1468379	N	N	7	N	N
18	20240626	160817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11530	50	2	0.44	1352299540	117644	102.79	11710	11710	11390	14920	8040	11480	11494.84	5.08	-11438	11766	11622	11366	11222	10966	11695	11295	147	3440	500	8260	10	1	29113174	3357	157.95	2.08	12	0.40	73.00	5531.00	15360	20240402	-24.93	7630	20230825	51.11	15360	-24.93	20240402	8870	29.99	20240207	15360	-24.93	20240402	7630	51.11	20230825	0.84	N	114810	500	146 억	1479635	N	N	7	N	N
19	20240626	150819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11480	0	3	0.00	1290509570	112259	98.08	11710	11710	11390	14920	8040	11480	11495.82	5.08	-9881	11766	11622	11366	11222	10966	11695	11295	147	3440	500	8260	10	1	29113174	3342	157.26	2.08	12	0.39	73.00	5531.00	15360	20240402	-25.26	7630	20230825	50.46	15360	-25.26	20240402	8870	29.43	20240207	15360	-25.26	20240402	7630	50.46	20230825	0.84	N	114810	500	146 억	1479635	N	N	103	N	N
20	20240626	140817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11470	-10	5	-0.09	1136380140	98819	86.34	11710	11710	11390	14920	8040	11480	11499.61	5.08	-8855	11766	11622	11366	11222	10966	11695	11295	147	3440	500	8260	10	1	29113174	3339	157.12	2.07	12	0.34	73.00	5531.00	15360	20240402	-25.33	7630	20230825	50.33	15360	-25.33	20240402	8870	29.31	20240207	15360	-25.33	20240402	7630	50.33	20230825	0.84	N	114810	500	146 억	1479635	N	N	103	N	N
21	20240626	130819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11460	-20	5	-0.17	1008344290	87646	76.58	11710	11710	11390	14920	8040	11480	11504.74	5.08	-8438	11766	11622	11366	11222	10966	11695	11295	147	3440	500	8260	10	1	29113174	3336	156.99	2.07	12	0.30	73.00	5531.00	15360	20240402	-25.39	7630	20230825	50.20	15360	-25.39	20240402	8870	29.20	20240207	15360	-25.39	20240402	7630	50.20	20230825	0.84	N	114810	500	146 억	1479635	N	N	103	N	N
22	20240626	120818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11500	20	2	0.17	891055390	77422	67.64	11710	11710	11390	14920	8040	11480	11509.07	5.08	-6912	11766	11622	11366	11222	10966	11695	11295	147	3440	500	8260	10	1	29113174	3348	157.53	2.08	12	0.27	73.00	5531.00	15360	20240402	-25.13	7630	20230825	50.72	15360	-25.13	20240402	8870	29.65	20240207	15360	-25.13	20240402	7630	50.72	20230825	0.84	N	114810	500	146 억	1479635	N	N	103	N	N
23	20240626	110818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11510	30	2	0.26	678332190	59004	51.55	11710	11710	11390	14920	8040	11480	11496.38	5.08	-2886	11766	11622	11366	11222	10966	11695	11295	147	3440	500	8260	10	1	29113174	3351	157.67	2.08	12	0.20	73.00	5531.00	15360	20240402	-25.07	7630	20230825	50.85	15360	-25.07	20240402	8870	29.76	20240207	15360	-25.07	20240402	7630	50.85	20230825	0.84	N	114810	500	146 억	1479635	N	N	103	N	N
24	20240626	100817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11550	70	2	0.61	470766660	40954	35.78	11710	11710	11390	14920	8040	11480	11495.01	5.08	-11013	11766	11622	11366	11222	10966	11695	11295	147	3440	500	8260	10	1	29113174	3363	158.22	2.09	12	0.14	73.00	5531.00	15360	20240402	-24.80	7630	20230825	51.38	15360	-24.80	20240402	8870	30.21	20240207	15360	-24.80	20240402	7630	51.38	20230825	0.84	N	114810	500	146 억	1479635	N	N	103	N	N
25	20240626	090819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11440	-40	5	-0.35	76543650	6607	5.77	11710	11710	11440	14920	8040	11480	11585.24	5.08	-3421	11766	11622	11366	11222	10966	11695	11295	147	3440	500	8260	10	1	29113174	3331	156.71	2.07	12	0.02	73.00	5531.00	15360	20240402	-25.52	7630	20230825	49.93	15360	-25.52	20240402	8870	28.97	20240207	15360	-25.52	20240402	7630	49.93	20230825	0.84	N	114810	500	146 억	1479635	N	N	103	N	N
26	20240625	160816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11480	0	3	0.00	1296268590	114442	68.48	11470	11510	11110	14920	8040	11480	11326.44	5.17	-24330	11793	11636	11443	11286	11093	11540	11190	147	3440	500	8260	10	1	29113174	3342	157.26	2.08	12	0.39	73.00	5531.00	15360	20240402	-25.26	7630	20230825	50.46	15360	-25.26	20240402	8870	29.43	20240207	15360	-25.26	20240402	7630	50.46	20230825	0.93	N	114810	500	146 억	1503742	N	N	103	N	N
27	20240625	150813	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11490	10	2	0.09	1250322550	110438	66.08	11470	11510	11110	14920	8040	11480	11321.20	5.17	-21266	11793	11636	11443	11286	11093	11540	11190	147	3440	500	8260	10	1	29113174	3345	157.40	2.08	12	0.38	73.00	5531.00	15360	20240402	-25.20	7630	20230825	50.59	15360	-25.20	20240402	8870	29.54	20240207	15360	-25.20	20240402	7630	50.59	20230825	0.93	N	114810	500	146 억	1503742	N	N	0	N	N
28	20240625	140817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11430	-50	5	-0.44	1110639740	98249	58.79	11470	11510	11110	14920	8040	11480	11303.98	5.17	-19291	11793	11636	11443	11286	11093	11540	11190	147	3440	500	8260	10	1	29113174	3328	156.58	2.07	12	0.34	73.00	5531.00	15360	20240402	-25.59	7630	20230825	49.80	15360	-25.59	20240402	8870	28.86	20240207	15360	-25.59	20240402	7630	49.80	20230825	0.93	N	114810	500	146 억	1503742	N	N	0	N	N
29	20240625	130817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11430	-50	5	-0.44	959929520	85093	50.92	11470	11490	11110	14920	8040	11480	11280.48	5.17	-13689	11793	11636	11443	11286	11093	11540	11190	147	3440	500	8260	10	1	29113174	3328	156.58	2.07	12	0.29	73.00	5531.00	15360	20240402	-25.59	7630	20230825	49.80	15360	-25.59	20240402	8870	28.86	20240207	15360	-25.59	20240402	7630	49.80	20230825	0.93	N	114810	500	146 억	1503742	N	N	0	N	N
30	20240625	120820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11420	-60	5	-0.52	921953560	81764	48.92	11470	11490	11110	14920	8040	11480	11275.29	5.17	-13237	11793	11636	11443	11286	11093	11540	11190	147	3440	500	8260	10	1	29113174	3325	156.44	2.06	12	0.28	73.00	5531.00	15360	20240402	-25.65	7630	20230825	49.67	15360	-25.65	20240402	8870	28.75	20240207	15360	-25.65	20240402	7630	49.67	20230825	0.93	N	114810	500	146 억	1503742	N	N	0	N	N
31	20240625	110819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11420	-60	5	-0.52	832494960	73903	44.22	11470	11490	11110	14920	8040	11480	11264.11	5.17	-14632	11793	11636	11443	11286	11093	11540	11190	147	3440	500	8260	10	1	29113174	3325	156.44	2.06	12	0.25	73.00	5531.00	15360	20240402	-25.65	7630	20230825	49.67	15360	-25.65	20240402	8870	28.75	20240207	15360	-25.65	20240402	7630	49.67	20230825	0.93	N	114810	500	146 억	1503742	N	N	0	N	N
32	20240625	100816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11320	-160	5	-1.39	690677820	61444	36.77	11470	11480	11110	14920	8040	11480	11239.99	5.17	-18394	11793	11636	11443	11286	11093	11540	11190	147	3440	500	8260	10	1	29113174	3296	155.07	2.05	12	0.21	73.00	5531.00	15360	20240402	-26.30	7630	20230825	48.36	15360	-26.30	20240402	8870	27.62	20240207	15360	-26.30	20240402	7630	48.36	20230825	0.93	N	114810	500	146 억	1503742	N	N	0	N	N
33	20240625	090817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11350	-130	5	-1.13	57282940	5024	3.01	11470	11480	11350	14920	8040	11480	11398.62	5.17	-1354	11793	11636	11443	11286	11093	11540	11190	147	3440	500	8260	10	1	29113174	3304	155.48	2.05	12	0.02	73.00	5531.00	15360	20240402	-26.11	7630	20230825	48.75	15360	-26.11	20240402	8870	27.96	20240207	15360	-26.11	20240402	7630	48.75	20230825	0.93	N	114810	500	146 억	1503742	N	N	0	N	N
34	20240624	160813	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11480	-100	5	-0.86	1900878280	166934	54.83	11600	11600	11250	15050	8110	11580	11386.81	5.13	19592	12346	11962	11756	11372	11166	11860	11270	147	3470	500	8330	10	1	29113174	3342	157.26	2.08	12	0.57	73.00	5531.00	15360	20240402	-25.26	7630	20230825	50.46	15360	-25.26	20240402	8870	29.43	20240207	15360	-25.26	20240402	7630	50.46	20230825	0.91	N	114810	500	146 억	1492206	N	N	335	N	N
35	20240624	150814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11370	-210	5	-1.81	1830230430	160757	52.80	11600	11600	11250	15050	8110	11580	11385.07	5.13	20313	12346	11962	11756	11372	11166	11860	11270	147	3470	500	8330	10	1	29113174	3310	155.75	2.06	12	0.55	73.00	5531.00	15360	20240402	-25.98	7630	20230825	49.02	15360	-25.98	20240402	8870	28.18	20240207	15360	-25.98	20240402	7630	49.02	20230825	0.91	N	114810	500	146 억	1492206	N	N	335	N	N
36	20240624	140815	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11320	-260	5	-2.25	1577155480	138376	45.45	11600	11600	11250	15050	8110	11580	11397.61	5.13	11309	12346	11962	11756	11372	11166	11860	11270	147	3470	500	8330	10	1	29113174	3296	155.07	2.05	12	0.48	73.00	5531.00	15360	20240402	-26.30	7630	20230825	48.36	15360	-26.30	20240402	8870	27.62	20240207	15360	-26.30	20240402	7630	48.36	20230825	0.91	N	114810	500	146 억	1492206	N	N	335	N	N
37	20240624	130812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11420	-160	5	-1.38	1432320390	125640	41.27	11600	11600	11250	15050	8110	11580	11400.19	5.13	12758	12346	11962	11756	11372	11166	11860	11270	147	3470	500	8330	10	1	29113174	3325	156.44	2.06	12	0.43	73.00	5531.00	15360	20240402	-25.65	7630	20230825	49.67	15360	-25.65	20240402	8870	28.75	20240207	15360	-25.65	20240402	7630	49.67	20230825	0.91	N	114810	500	146 억	1492206	N	N	335	N	N
38	20240624	120814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11310	-270	5	-2.33	1263137320	110807	36.40	11600	11600	11250	15050	8110	11580	11399.44	5.13	14338	12346	11962	11756	11372	11166	11860	11270	147	3470	500	8330	10	1	29113174	3293	154.93	2.04	12	0.38	73.00	5531.00	15360	20240402	-26.37	7630	20230825	48.23	15360	-26.37	20240402	8870	27.51	20240207	15360	-26.37	20240402	7630	48.23	20230825	0.91	N	114810	500	146 억	1492206	N	N	335	N	N
39	20240624	110817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11320	-260	5	-2.25	906962450	79320	26.05	11600	11600	11320	15050	8110	11580	11434.22	5.13	6718	12346	11962	11756	11372	11166	11860	11270	147	3470	500	8330	10	1	29113174	3296	155.07	2.05	12	0.27	73.00	5531.00	15360	20240402	-26.30	7630	20230825	48.36	15360	-26.30	20240402	8870	27.62	20240207	15360	-26.30	20240402	7630	48.36	20230825	0.91	N	114810	500	146 억	1492206	N	N	335	N	N
40	20240624	100814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11500	-80	5	-0.69	600095250	52353	17.20	11600	11600	11360	15050	8110	11580	11462.48	5.13	3996	12346	11962	11756	11372	11166	11860	11270	147	3470	500	8330	10	1	29113174	3348	157.53	2.08	12	0.18	73.00	5531.00	15360	20240402	-25.13	7630	20230825	50.72	15360	-25.13	20240402	8870	29.65	20240207	15360	-25.13	20240402	7630	50.72	20230825	0.91	N	114810	500	146 억	1492206	N	N	335	N	N
41	20240624	090814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11490	-90	5	-0.78	106627250	9260	3.04	11600	11600	11470	15050	8110	11580	11514.82	5.13	-2101	12346	11962	11756	11372	11166	11860	11270	147	3470	500	8330	10	1	29113174	3345	157.40	2.08	12	0.03	73.00	5531.00	15360	20240402	-25.20	7630	20230825	50.59	15360	-25.20	20240402	8870	29.54	20240207	15360	-25.20	20240402	7630	50.59	20230825	0.91	N	114810	500	146 억	1492206	N	N	335	N	N
42	20240621	160748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11580	-560	5	-4.61	3539097670	302076	92.29	12140	12140	11550	15780	8500	12140	11716.26	5.20	-15178	12666	12402	12096	11832	11526	12250	11680	147	3640	500	8740	10	1	29113174	3371	158.63	2.09	12	1.04	73.00	5531.00	15360	20240402	-24.61	7630	20230825	51.77	15360	-24.61	20240402	8870	30.55	20240207	15360	-24.61	20240402	7630	51.77	20230825	0.86	N	114810	500	146 억	1514605	N	N	335	N	N
43	20240621	150747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11650	-490	5	-4.04	3226777410	275126	84.05	12140	12140	11550	15780	8500	12140	11728.36	5.20	-25634	12666	12402	12096	11832	11526	12250	11680	147	3640	500	8740	10	1	29113174	3392	159.59	2.11	12	0.95	73.00	5531.00	15360	20240402	-24.15	7630	20230825	52.69	15360	-24.15	20240402	8870	31.34	20240207	15360	-24.15	20240402	7630	52.69	20230825	0.86	N	114810	500	146 억	1514605	N	N	204	N	N
44	20240621	140746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11700	-440	5	-3.62	2775525220	236399	72.22	12140	12140	11550	15780	8500	12140	11740.85	5.20	-18398	12666	12402	12096	11832	11526	12250	11680	147	3640	500	8740	10	1	29113174	3406	160.27	2.12	12	0.81	73.00	5531.00	15360	20240402	-23.83	7630	20230825	53.34	15360	-23.83	20240402	8870	31.91	20240207	15360	-23.83	20240402	7630	53.34	20230825	0.86	N	114810	500	146 억	1514605	N	N	204	N	N
45	20240621	130749	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11710	-430	5	-3.54	2566680680	218606	66.79	12140	12140	11550	15780	8500	12140	11741.13	5.20	-17010	12666	12402	12096	11832	11526	12250	11680	147	3640	500	8740	10	1	29113174	3409	160.41	2.12	12	0.75	73.00	5531.00	15360	20240402	-23.76	7630	20230825	53.47	15360	-23.76	20240402	8870	32.02	20240207	15360	-23.76	20240402	7630	53.47	20230825	0.86	N	114810	500	146 억	1514605	N	N	204	N	N
46	20240621	120751	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11630	-510	5	-4.20	2175294580	185013	56.52	12140	12140	11550	15780	8500	12140	11757.52	5.20	-17884	12666	12402	12096	11832	11526	12250	11680	147	3640	500	8740	10	1	29113174	3386	159.32	2.10	12	0.64	73.00	5531.00	15360	20240402	-24.28	7630	20230825	52.42	15360	-24.28	20240402	8870	31.12	20240207	15360	-24.28	20240402	7630	52.42	20230825	0.86	N	114810	500	146 억	1514605	N	N	204	N	N
47	20240621	110748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11680	-460	5	-3.79	1535323200	129973	39.71	12140	12140	11640	15780	8500	12140	11812.63	5.20	-18330	12666	12402	12096	11832	11526	12250	11680	147	3640	500	8740	10	1	29113174	3400	160.00	2.11	12	0.45	73.00	5531.00	15360	20240402	-23.96	7630	20230825	53.08	15360	-23.96	20240402	8870	31.68	20240207	15360	-23.96	20240402	7630	53.08	20230825	0.86	N	114810	500	146 억	1514605	N	N	204	N	N
48	20240621	100745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11840	-300	5	-2.47	699796740	58939	18.01	12140	12140	11770	15780	8500	12140	11873.24	5.20	-13426	12666	12402	12096	11832	11526	12250	11680	147	3640	500	8740	10	1	29113174	3447	162.19	2.14	12	0.20	73.00	5531.00	15360	20240402	-22.92	7630	20230825	55.18	15360	-22.92	20240402	8870	33.48	20240207	15360	-22.92	20240402	7630	55.18	20230825	0.86	N	114810	500	146 억	1514605	N	N	204	N	N
49	20240621	090751	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11960	-180	5	-1.48	77113110	6408	1.96	12140	12140	11940	15780	8500	12140	12033.88	5.20	-2975	12666	12402	12096	11832	11526	12250	11680	147	3640	500	8740	10	1	29113174	3482	163.84	2.16	12	0.02	73.00	5531.00	15360	20240402	-22.14	7630	20230825	56.75	15360	-22.14	20240402	8870	34.84	20240207	15360	-22.14	20240402	7630	56.75	20230825	0.86	N	114810	500	146 억	1514605	N	N	204	N	N
50	20240620	160744	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12140	-200	5	-1.62	3937434840	327133	92.03	12340	12360	11790	16040	8640	12340	12035.82	5.24	-25568	13266	12802	12566	12102	11866	12685	11985	147	3700	500	8880	10	1	29113174	3534	166.30	2.19	12	1.12	73.00	5531.00	15360	20240402	-20.96	7630	20230825	59.11	15360	-20.96	20240402	8870	36.87	20240207	15360	-20.96	20240402	7630	59.11	20230825	0.84	N	114810	500	146 억	1526382	N	N	204	N	N
51	20240620	150745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12080	-260	5	-2.11	3832459390	318464	89.59	12340	12360	11790	16040	8640	12340	12033.82	5.24	-23675	13266	12802	12566	12102	11866	12685	11985	147	3700	500	8880	10	1	29113174	3517	165.48	2.18	12	1.09	73.00	5531.00	15360	20240402	-21.35	7630	20230825	58.32	15360	-21.35	20240402	8870	36.19	20240207	15360	-21.35	20240402	7630	58.32	20230825	0.84	N	114810	500	146 억	1526382	N	N	0	N	N
52	20240620	140746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12160	-180	5	-1.46	3515451860	292260	82.22	12340	12360	11790	16040	8640	12340	12028.08	5.24	-17062	13266	12802	12566	12102	11866	12685	11985	147	3700	500	8880	10	1	29113174	3540	166.58	2.20	12	1.00	73.00	5531.00	15360	20240402	-20.83	7630	20230825	59.37	15360	-20.83	20240402	8870	37.09	20240207	15360	-20.83	20240402	7630	59.37	20230825	0.84	N	114810	500	146 억	1526382	N	N	0	N	N
53	20240620	130746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12220	-120	5	-0.97	3257629590	271182	76.29	12340	12360	11790	16040	8640	12340	12012.22	5.24	-7091	13266	12802	12566	12102	11866	12685	11985	147	3700	500	8880	10	1	29113174	3558	167.40	2.21	12	0.93	73.00	5531.00	15360	20240402	-20.44	7630	20230825	60.16	15360	-20.44	20240402	8870	37.77	20240207	15360	-20.44	20240402	7630	60.16	20230825	0.84	N	114810	500	146 억	1526382	N	N	0	N	N
54	20240620	120745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12200	-140	5	-1.13	3036771360	253145	71.21	12340	12360	11790	16040	8640	12340	11995.63	5.24	-4380	13266	12802	12566	12102	11866	12685	11985	147	3700	500	8880	10	1	29113174	3552	167.12	2.21	12	0.87	73.00	5531.00	15360	20240402	-20.57	7630	20230825	59.90	15360	-20.57	20240402	8870	37.54	20240207	15360	-20.57	20240402	7630	59.90	20230825	0.84	N	114810	500	146 억	1526382	N	N	0	N	N
55	20240620	110747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11970	-370	5	-3.00	2550863210	212907	59.89	12340	12360	11790	16040	8640	12340	11980.44	5.24	-16677	13266	12802	12566	12102	11866	12685	11985	147	3700	500	8880	10	1	29113174	3485	163.97	2.16	12	0.73	73.00	5531.00	15360	20240402	-22.07	7630	20230825	56.88	15360	-22.07	20240402	8870	34.95	20240207	15360	-22.07	20240402	7630	56.88	20230825	0.84	N	114810	500	146 억	1526382	N	N	0	N	N
56	20240620	100745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11840	-500	5	-4.05	2097523130	174966	49.22	12340	12360	11790	16040	8640	12340	11987.37	5.24	-13871	13266	12802	12566	12102	11866	12685	11985	147	3700	500	8880	10	1	29113174	3447	162.19	2.14	12	0.60	73.00	5531.00	15360	20240402	-22.92	7630	20230825	55.18	15360	-22.92	20240402	8870	33.48	20240207	15360	-22.92	20240402	7630	55.18	20230825	0.84	N	114810	500	146 억	1526382	N	N	0	N	N
57	20240620	090752	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12120	-220	5	-1.78	251638510	20619	5.80	12340	12360	12110	16040	8640	12340	12201.52	5.24	-1492	13266	12802	12566	12102	11866	12685	11985	147	3700	500	8880	10	1	29113174	3529	166.03	2.19	12	0.07	73.00	5531.00	15360	20240402	-21.09	7630	20230825	58.85	15360	-21.09	20240402	8870	36.64	20240207	15360	-21.09	20240402	7630	58.85	20230825	0.84	N	114810	500	146 억	1526382	N	N	0	N	N
58	20240619	160743	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12340	-200	5	-1.59	4473367890	354397	111.50	12680	13030	12330	16300	8780	12540	12622.51	5.16	23534	13460	13000	12690	12230	11920	12845	12075	147	3760	500	9020	10	1	29113174	3593	169.04	2.23	12	1.22	73.00	5531.00	15360	20240402	-19.66	7630	20230825	61.73	15360	-19.66	20240402	8870	39.12	20240207	15360	-19.66	20240402	7630	61.73	20230825	0.85	N	114810	500	146 억	1502431	N	N	274	N	N
59	20240619	150741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12410	-130	5	-1.04	4141271940	327529	103.05	12680	13030	12350	16300	8780	12540	12643.99	5.16	22567	13460	13000	12690	12230	11920	12845	12075	147	3760	500	9020	10	1	29113174	3613	170.00	2.24	12	1.13	73.00	5531.00	15360	20240402	-19.21	7630	20230825	62.65	15360	-19.21	20240402	8870	39.91	20240207	15360	-19.21	20240402	7630	62.65	20230825	0.85	N	114810	500	146 억	1502431	N	N	274	N	N
60	20240619	140748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12450	-90	5	-0.72	3419662670	269385	84.76	12680	13030	12380	16300	8780	12540	12694.33	5.16	20598	13460	13000	12690	12230	11920	12845	12075	147	3760	500	9020	10	1	29113174	3625	170.55	2.25	12	0.93	73.00	5531.00	15360	20240402	-18.95	7630	20230825	63.17	15360	-18.95	20240402	8870	40.36	20240207	15360	-18.95	20240402	7630	63.17	20230825	0.85	N	114810	500	146 억	1502431	N	N	274	N	N
61	20240619	130738	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12490	-50	5	-0.40	2770613420	217160	68.33	12680	13030	12450	16300	8780	12540	12758.40	5.16	29041	13460	13000	12690	12230	11920	12845	12075	147	3760	500	9020	10	1	29113174	3636	171.10	2.26	12	0.75	73.00	5531.00	15360	20240402	-18.68	7630	20230825	63.70	15360	-18.68	20240402	8870	40.81	20240207	15360	-18.68	20240402	7630	63.70	20230825	0.85	N	114810	500	146 억	1502431	N	N	274	N	N
62	20240619	120741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12530	-10	5	-0.08	2495942540	195194	61.41	12680	13030	12530	16300	8780	12540	12786.98	5.16	36330	13460	13000	12690	12230	11920	12845	12075	147	3760	500	9020	10	1	29113174	3648	171.64	2.27	12	0.67	73.00	5531.00	15360	20240402	-18.42	7630	20230825	64.22	15360	-18.42	20240402	8870	41.26	20240207	15360	-18.42	20240402	7630	64.22	20230825	0.85	N	114810	500	146 억	1502431	N	N	274	N	N
63	20240619	110742	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12720	180	2	1.44	2087358210	162777	51.21	12680	13030	12590	16300	8780	12540	12823.42	5.16	41576	13460	13000	12690	12230	11920	12845	12075	147	3760	500	9020	10	1	29113174	3703	174.25	2.30	12	0.56	73.00	5531.00	15360	20240402	-17.19	7630	20230825	66.71	15360	-17.19	20240402	8870	43.40	20240207	15360	-17.19	20240402	7630	66.71	20230825	0.85	N	114810	500	146 억	1502431	N	N	274	N	N
64	20240619	100743	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12670	130	2	1.04	1822555700	141884	44.64	12680	13030	12610	16300	8780	12540	12845.39	5.16	45391	13460	13000	12690	12230	11920	12845	12075	147	3760	500	9020	10	1	29113174	3689	173.56	2.29	12	0.49	73.00	5531.00	15360	20240402	-17.51	7630	20230825	66.06	15360	-17.51	20240402	8870	42.84	20240207	15360	-17.51	20240402	7630	66.06	20230825	0.85	N	114810	500	146 억	1502431	N	N	274	N	N
65	20240619	090750	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12670	130	2	1.04	162004370	12764	4.02	12680	12730	12610	16300	8780	12540	12692.29	5.16	5109	13460	13000	12690	12230	11920	12845	12075	147	3760	500	9020	10	1	29113174	3689	173.56	2.29	12	0.04	73.00	5531.00	15360	20240402	-17.51	7630	20230825	66.06	15360	-17.51	20240402	8870	42.84	20240207	15360	-17.51	20240402	7630	66.06	20230825	0.85	N	114810	500	146 억	1502431	N	N	274	N	N
66	20240618	160737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12540	0	3	0.00	4037620870	316720	282.69	12740	13150	12380	16300	8780	12540	12748.29	5.00	8563	12893	12716	12553	12376	12213	12635	12295	147	3760	500	9020	10	1	29113174	3651	171.78	2.27	12	1.09	73.00	5531.00	15360	20240402	-18.36	7630	20230825	64.35	15360	-18.36	20240402	8870	41.38	20240207	15360	-18.36	20240402	7630	64.35	20230825	0.83	N	114810	500	146 억	1456323	N	N	274	N	N
67	20240618	150736	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12470	-70	5	-0.56	3833015190	300362	268.09	12740	13150	12380	16300	8780	12540	12761.32	5.00	12695	12893	12716	12553	12376	12213	12635	12295	147	3760	500	9020	10	1	29113174	3630	170.82	2.25	12	1.03	73.00	5531.00	15360	20240402	-18.82	7630	20230825	63.43	15360	-18.82	20240402	8870	40.59	20240207	15360	-18.82	20240402	7630	63.43	20230825	0.83	N	114810	500	146 억	1456323	N	N	36	N	N
68	20240618	140738	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12700	160	2	1.28	2683080400	208789	186.36	12740	13150	12580	16300	8780	12540	12850.68	5.00	21227	12893	12716	12553	12376	12213	12635	12295	147	3760	500	9020	10	1	29113174	3697	173.97	2.30	12	0.72	73.00	5531.00	15360	20240402	-17.32	7630	20230825	66.45	15360	-17.32	20240402	8870	43.18	20240207	15360	-17.32	20240402	7630	66.45	20230825	0.83	N	114810	500	146 억	1456323	N	N	36	N	N
69	20240618	130742	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12690	150	2	1.20	2247594070	174401	155.66	12740	13150	12580	16300	8780	12540	12887.51	5.00	20733	12893	12716	12553	12376	12213	12635	12295	147	3760	500	9020	10	1	29113174	3694	173.84	2.29	12	0.60	73.00	5531.00	15360	20240402	-17.38	7630	20230825	66.32	15360	-17.38	20240402	8870	43.07	20240207	15360	-17.38	20240402	7630	66.32	20230825	0.83	N	114810	500	146 억	1456323	N	N	36	N	N
70	20240618	120742	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12820	280	2	2.23	2003430690	155266	138.58	12740	13150	12580	16300	8780	12540	12903.22	5.00	17852	12893	12716	12553	12376	12213	12635	12295	147	3760	500	9020	10	1	29113174	3732	175.62	2.32	12	0.53	73.00	5531.00	15360	20240402	-16.54	7630	20230825	68.02	15360	-16.54	20240402	8870	44.53	20240207	15360	-16.54	20240402	7630	68.02	20230825	0.83	N	114810	500	146 억	1456323	N	N	36	N	N
71	20240618	110739	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12890	350	2	2.79	1783255640	138154	123.31	12740	13150	12580	16300	8780	12540	12907.74	5.00	24839	12893	12716	12553	12376	12213	12635	12295	147	3760	500	9020	10	1	29113174	3753	176.58	2.33	12	0.47	73.00	5531.00	15360	20240402	-16.08	7630	20230825	68.94	15360	-16.08	20240402	8870	45.32	20240207	15360	-16.08	20240402	7630	68.94	20230825	0.83	N	114810	500	146 억	1456323	N	N	36	N	N
72	20240618	100738	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13040	500	2	3.99	1202543850	93265	83.24	12740	13150	12580	16300	8780	12540	12893.84	5.00	25052	12893	12716	12553	12376	12213	12635	12295	147	3760	500	9020	10	1	29113174	3796	178.63	2.36	12	0.32	73.00	5531.00	15360	20240402	-15.10	7630	20230825	70.90	15360	-15.10	20240402	8870	47.01	20240207	15360	-15.10	20240402	7630	70.90	20230825	0.83	N	114810	500	146 억	1456323	N	N	36	N	N
73	20240618	090745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12600	60	2	0.48	32133140	2543	2.27	12740	12740	12580	16300	8780	12540	12635.92	5.00	159	12893	12716	12553	12376	12213	12635	12295	147	3760	500	9020	10	1	29113174	3668	172.60	2.28	12	0.01	73.00	5531.00	15360	20240402	-17.97	7630	20230825	65.14	15360	-17.97	20240402	8870	42.05	20240207	15360	-17.97	20240402	7630	65.14	20230825	0.83	N	114810	500	146 억	1456323	N	N	36	N	N
74	20240617	160734	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12540	-100	5	-0.79	1388407450	111171	75.34	12720	12730	12390	16430	8850	12640	12488.93	4.95	10317	13300	12970	12770	12440	12240	12870	12340	147	3790	500	9100	10	1	29113174	3651	171.78	2.27	12	0.38	73.00	5531.00	15360	20240402	-18.36	7630	20230825	64.35	15360	-18.36	20240402	8870	41.38	20240207	15360	-18.36	20240402	7630	64.35	20230825	0.83	N	114810	500	146 억	1441420	N	N	36	N	N
75	20240617	150739	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12520	-120	5	-0.95	1321793470	105855	71.74	12720	12730	12390	16430	8850	12640	12486.83	4.95	9839	13300	12970	12770	12440	12240	12870	12340	147	3790	500	9100	10	1	29113174	3645	171.51	2.26	12	0.36	73.00	5531.00	15360	20240402	-18.49	7630	20230825	64.09	15360	-18.49	20240402	8870	41.15	20240207	15360	-18.49	20240402	7630	64.09	20230825	0.83	N	114810	500	146 억	1441420	N	N	65	N	N
76	20240617	140731	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12500	-140	5	-1.11	1204799250	96495	65.40	12720	12730	12390	16430	8850	12640	12485.61	4.95	7156	13300	12970	12770	12440	12240	12870	12340	147	3790	500	9100	10	1	29113174	3639	171.23	2.26	12	0.33	73.00	5531.00	15360	20240402	-18.62	7630	20230825	63.83	15360	-18.62	20240402	8870	40.92	20240207	15360	-18.62	20240402	7630	63.83	20230825	0.83	N	114810	500	146 억	1441420	N	N	65	N	N
77	20240617	130730	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12430	-210	5	-1.66	1019259340	81619	55.31	12720	12730	12390	16430	8850	12640	12488.02	4.95	2709	13300	12970	12770	12440	12240	12870	12340	147	3790	500	9100	10	1	29113174	3619	170.27	2.25	12	0.28	73.00	5531.00	15360	20240402	-19.08	7630	20230825	62.91	15360	-19.08	20240402	8870	40.14	20240207	15360	-19.08	20240402	7630	62.91	20230825	0.83	N	114810	500	146 억	1441420	N	N	65	N	N
78	20240617	120732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12420	-220	5	-1.74	769629800	61505	41.68	12720	12730	12410	16430	8850	12640	12513.29	4.95	1591	13300	12970	12770	12440	12240	12870	12340	147	3790	500	9100	10	1	29113174	3616	170.14	2.25	12	0.21	73.00	5531.00	15360	20240402	-19.14	7630	20230825	62.78	15360	-19.14	20240402	8870	40.02	20240207	15360	-19.14	20240402	7630	62.78	20230825	0.83	N	114810	500	146 억	1441420	N	N	65	N	N
79	20240617	110725	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12480	-160	5	-1.27	606682120	48407	32.81	12720	12730	12420	16430	8850	12640	12532.94	4.95	4786	13300	12970	12770	12440	12240	12870	12340	147	3790	500	9100	10	1	29113174	3633	170.96	2.26	12	0.17	73.00	5531.00	15360	20240402	-18.75	7630	20230825	63.56	15360	-18.75	20240402	8870	40.70	20240207	15360	-18.75	20240402	7630	63.56	20230825	0.83	N	114810	500	146 억	1441420	N	N	65	N	N
80	20240617	100726	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12590	-50	5	-0.40	437652840	34918	23.66	12720	12730	12420	16430	8850	12640	12533.73	4.95	7620	13300	12970	12770	12440	12240	12870	12340	147	3790	500	9100	10	1	29113174	3665	172.47	2.28	12	0.12	73.00	5531.00	15360	20240402	-18.03	7630	20230825	65.01	15360	-18.03	20240402	8870	41.94	20240207	15360	-18.03	20240402	7630	65.01	20230825	0.83	N	114810	500	146 억	1441420	N	N	65	N	N
81	20240617	090732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12460	-180	5	-1.42	106472990	8441	5.72	12720	12730	12460	16430	8850	12640	12613.79	4.95	-2933	13300	12970	12770	12440	12240	12870	12340	147	3790	500	9100	10	1	29113174	3628	170.68	2.25	12	0.03	73.00	5531.00	15360	20240402	-18.88	7630	20230825	63.30	15360	-18.88	20240402	8870	40.47	20240207	15360	-18.88	20240402	7630	63.30	20230825	0.83	N	114810	500	146 억	1441420	N	N	65	N	N
82	20240614	160626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12640	-360	5	-2.77	1867959880	147107	41.22	13020	13100	12570	16900	9100	13000	12698.07	4.99	-22941	13553	13276	13103	12826	12653	13415	12965	147	3900	500	9360	10	1	29113174	3680	173.15	2.29	12	0.51	73.00	5531.00	15360	20240402	-17.71	7630	20230825	65.66	15360	-17.71	20240402	8870	42.50	20240207	15360	-17.71	20240402	7630	65.66	20230825	0.83	N	114810	500	146 억	1453676	N	N	65	N	N
83	20240614	150628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12640	-360	5	-2.77	1740573180	137048	38.40	13020	13100	12570	16900	9100	13000	12700.46	4.99	-21798	13553	13276	13103	12826	12653	13415	12965	147	3900	500	9360	10	1	29113174	3680	173.15	2.29	12	0.47	73.00	5531.00	15360	20240402	-17.71	7630	20230825	65.66	15360	-17.71	20240402	8870	42.50	20240207	15360	-17.71	20240402	7630	65.66	20230825	0.83	N	114810	500	146 억	1453676	N	N	0	N	N
84	20240614	140627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12640	-360	5	-2.77	1596373790	125623	35.20	13020	13100	12570	16900	9100	13000	12707.66	4.99	-20201	13553	13276	13103	12826	12653	13415	12965	147	3900	500	9360	10	1	29113174	3680	173.15	2.29	12	0.43	73.00	5531.00	15360	20240402	-17.71	7630	20230825	65.66	15360	-17.71	20240402	8870	42.50	20240207	15360	-17.71	20240402	7630	65.66	20230825	0.83	N	114810	500	146 억	1453676	N	N	0	N	N
85	20240614	130626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12590	-410	5	-3.15	1369641240	107646	30.17	13020	13100	12570	16900	9100	13000	12723.57	4.99	-24179	13553	13276	13103	12826	12653	13415	12965	147	3900	500	9360	10	1	29113174	3665	172.47	2.28	12	0.37	73.00	5531.00	15360	20240402	-18.03	7630	20230825	65.01	15360	-18.03	20240402	8870	41.94	20240207	15360	-18.03	20240402	7630	65.01	20230825	0.83	N	114810	500	146 억	1453676	N	N	0	N	N
86	20240614	120633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12600	-400	5	-3.08	1134590760	88999	24.94	13020	13100	12580	16900	9100	13000	12748.35	4.99	-22374	13553	13276	13103	12826	12653	13415	12965	147	3900	500	9360	10	1	29113174	3668	172.60	2.28	12	0.31	73.00	5531.00	15360	20240402	-17.97	7630	20230825	65.14	15360	-17.97	20240402	8870	42.05	20240207	15360	-17.97	20240402	7630	65.14	20230825	0.83	N	114810	500	146 억	1453676	N	N	0	N	N
87	20240614	110718	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12630	-370	5	-2.85	839343230	65587	18.38	13020	13100	12610	16900	9100	13000	12797.40	4.99	-24607	13553	13276	13103	12826	12653	13415	12965	147	3900	500	9360	10	1	29113174	3677	173.01	2.28	12	0.23	73.00	5531.00	15360	20240402	-17.77	7630	20230825	65.53	15360	-17.77	20240402	8870	42.39	20240207	15360	-17.77	20240402	7630	65.53	20230825	0.83	N	114810	500	146 억	1453676	N	N	0	N	N
88	20240614	100716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12760	-240	5	-1.85	504345160	39159	10.97	13020	13100	12740	16900	9100	13000	12879.42	4.99	-13920	13553	13276	13103	12826	12653	13415	12965	147	3900	500	9360	10	1	29113174	3715	174.79	2.31	12	0.13	73.00	5531.00	15360	20240402	-16.93	7630	20230825	67.23	15360	-16.93	20240402	8870	43.86	20240207	15360	-16.93	20240402	7630	67.23	20230825	0.83	N	114810	500	146 억	1453676	N	N	0	N	N
89	20240614	090721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13040	40	2	0.31	45211840	3476	0.97	13020	13100	12960	16900	9100	13000	13006.86	4.99	-1080	13553	13276	13103	12826	12653	13415	12965	147	3900	500	9360	10	1	29113174	3796	178.63	2.36	12	0.01	73.00	5531.00	15360	20240402	-15.10	7630	20230825	70.90	15360	-15.10	20240402	8870	47.01	20240207	15360	-15.10	20240402	7630	70.90	20230825	0.83	N	114810	500	146 억	1453676	N	N	0	N	N
90	20240613	160710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13000	140	2	1.09	4696631680	356496	236.00	12950	13380	12930	16710	9010	12860	13174.48	4.74	90640	13160	13010	12850	12700	12540	12930	12620	147	3850	500	9250	10	1	29113174	3785	178.08	2.35	12	1.22	73.00	5531.00	15360	20240402	-15.36	7630	20230825	70.38	15360	-15.36	20240402	8870	46.56	20240207	15360	-15.36	20240402	7630	70.38	20230825	0.86	N	114810	500	146 억	1381393	N	N	0	N	N
91	20240613	150724	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12990	130	2	1.01	4577466250	347336	229.93	12950	13380	12930	16710	9010	12860	13178.78	4.74	91261	13160	13010	12850	12700	12540	12930	12620	147	3850	500	9250	10	1	29113174	3782	177.95	2.35	12	1.19	73.00	5531.00	15360	20240402	-15.43	7630	20230825	70.25	15360	-15.43	20240402	8870	46.45	20240207	15360	-15.43	20240402	7630	70.25	20230825	0.86	N	114810	500	146 억	1381393	N	N	0	N	N
92	20240613	140716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13000	140	2	1.09	4229757190	320497	212.17	12950	13380	12940	16710	9010	12860	13197.49	4.74	87986	13160	13010	12850	12700	12540	12930	12620	147	3850	500	9250	10	1	29113174	3785	178.08	2.35	12	1.10	73.00	5531.00	15360	20240402	-15.36	7630	20230825	70.38	15360	-15.36	20240402	8870	46.56	20240207	15360	-15.36	20240402	7630	70.38	20230825	0.86	N	114810	500	146 억	1381393	N	N	0	N	N
93	20240613	130715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13160	300	2	2.33	3472903240	262399	173.71	12950	13380	12950	16710	9010	12860	13235.20	4.74	71784	13160	13010	12850	12700	12540	12930	12620	147	3850	500	9250	10	1	29113174	3831	180.27	2.38	12	0.90	73.00	5531.00	15360	20240402	-14.32	7630	20230825	72.48	15360	-14.32	20240402	8870	48.37	20240207	15360	-14.32	20240402	7630	72.48	20230825	0.86	N	114810	500	146 억	1381393	N	N	0	N	N
94	20240613	120717	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13280	420	2	3.27	3011564950	227224	150.42	12950	13380	12950	16710	9010	12860	13253.73	4.74	76060	13160	13010	12850	12700	12540	12930	12620	147	3850	500	9250	10	1	29113174	3866	181.92	2.40	12	0.78	73.00	5531.00	15360	20240402	-13.54	7630	20230825	74.05	15360	-13.54	20240402	8870	49.72	20240207	15360	-13.54	20240402	7630	74.05	20230825	0.86	N	114810	500	146 억	1381393	N	N	0	N	N
95	20240613	110711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13210	350	2	2.72	2098372430	158406	104.86	12950	13380	12950	16710	9010	12860	13246.80	4.74	48005	13160	13010	12850	12700	12540	12930	12620	147	3850	500	9250	10	1	29113174	3846	180.96	2.39	12	0.54	73.00	5531.00	15360	20240402	-14.00	7630	20230825	73.13	15360	-14.00	20240402	8870	48.93	20240207	15360	-14.00	20240402	7630	73.13	20230825	0.86	N	114810	500	146 억	1381393	N	N	0	N	N
96	20240613	100710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13330	470	2	3.65	1731588800	130719	86.54	12950	13380	12950	16710	9010	12860	13246.65	4.74	44109	13160	13010	12850	12700	12540	12930	12620	147	3850	500	9250	10	1	29113174	3881	182.60	2.41	12	0.45	73.00	5531.00	15360	20240402	-13.22	7630	20230825	74.71	15360	-13.22	20240402	8870	50.28	20240207	15360	-13.22	20240402	7630	74.71	20230825	0.86	N	114810	500	146 억	1381393	N	N	0	N	N
97	20240613	090720	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13180	320	2	2.49	435711800	33230	22.00	12950	13230	12950	16710	9010	12860	13112.00	4.74	19580	13160	13010	12850	12700	12540	12930	12620	147	3850	500	9250	10	1	29113174	3837	180.55	2.38	12	0.11	73.00	5531.00	15360	20240402	-14.19	7630	20230825	72.74	15360	-14.19	20240402	8870	48.59	20240207	15360	-14.19	20240402	7630	72.74	20230825	0.86	N	114810	500	146 억	1381393	N	N	0	N	N
98	20240612	160704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12860	-20	5	-0.16	1917889530	150304	66.59	12900	13000	12690	16740	9020	12880	12760.07	4.61	45995	13400	13140	12890	12630	12380	13015	12505	147	3860	500	9270	10	1	29113174	3744	176.16	2.33	12	0.52	73.00	5531.00	15360	20240402	-16.28	7630	20230825	68.55	15360	-16.28	20240402	8870	44.98	20240207	15360	-16.28	20240402	7630	68.55	20230825	0.85	N	114810	500	146 억	1341884	N	N	0	N	N
99	20240612	150715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12860	-20	5	-0.16	1838939420	144159	63.87	12900	13000	12690	16740	9020	12880	12756.33	4.61	45448	13400	13140	12890	12630	12380	13015	12505	147	3860	500	9270	10	1	29113174	3744	176.16	2.33	12	0.50	73.00	5531.00	15360	20240402	-16.28	7630	20230825	68.55	15360	-16.28	20240402	8870	44.98	20240207	15360	-16.28	20240402	7630	68.55	20230825	0.85	N	114810	500	146 억	1341884	N	N	0	N	N
100	20240612	140709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12730	-150	5	-1.16	1581046780	124001	54.94	12900	13000	12690	16740	9020	12880	12750.27	4.61	38638	13400	13140	12890	12630	12380	13015	12505	147	3860	500	9270	10	1	29113174	3706	174.38	2.30	12	0.43	73.00	5531.00	15360	20240402	-17.12	7630	20230825	66.84	15360	-17.12	20240402	8870	43.52	20240207	15360	-17.12	20240402	7630	66.84	20230825	0.85	N	114810	500	146 억	1341884	N	N	0	N	N
101	20240612	130711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12770	-110	5	-0.85	1401099770	109903	48.69	12900	13000	12690	16740	9020	12880	12748.51	4.61	33140	13400	13140	12890	12630	12380	13015	12505	147	3860	500	9270	10	1	29113174	3718	174.93	2.31	12	0.38	73.00	5531.00	15360	20240402	-16.86	7630	20230825	67.37	15360	-16.86	20240402	8870	43.97	20240207	15360	-16.86	20240402	7630	67.37	20230825	0.85	N	114810	500	146 억	1341884	N	N	0	N	N
102	20240612	120707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12740	-140	5	-1.09	1032789640	80952	35.87	12900	13000	12690	16740	9020	12880	12758.05	4.61	16601	13400	13140	12890	12630	12380	13015	12505	147	3860	500	9270	10	1	29113174	3709	174.52	2.30	12	0.28	73.00	5531.00	15360	20240402	-17.06	7630	20230825	66.97	15360	-17.06	20240402	8870	43.63	20240207	15360	-17.06	20240402	7630	66.97	20230825	0.85	N	114810	500	146 억	1341884	N	N	0	N	N
103	20240612	110707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12750	-130	5	-1.01	896332080	70241	31.12	12900	13000	12690	16740	9020	12880	12760.81	4.61	12034	13400	13140	12890	12630	12380	13015	12505	147	3860	500	9270	10	1	29113174	3712	174.66	2.31	12	0.24	73.00	5531.00	15360	20240402	-16.99	7630	20230825	67.10	15360	-16.99	20240402	8870	43.74	20240207	15360	-16.99	20240402	7630	67.10	20230825	0.85	N	114810	500	146 억	1341884	N	N	0	N	N
104	20240612	100709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12770	-110	5	-0.85	394032060	30750	13.62	12900	13000	12710	16740	9020	12880	12814.05	4.61	-1173	13400	13140	12890	12630	12380	13015	12505	147	3860	500	9270	10	1	29113174	3718	174.93	2.31	12	0.11	73.00	5531.00	15360	20240402	-16.86	7630	20230825	67.37	15360	-16.86	20240402	8870	43.97	20240207	15360	-16.86	20240402	7630	67.37	20230825	0.85	N	114810	500	146 억	1341884	N	N	0	N	N
105	20240612	090709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12840	-40	5	-0.31	39078410	3044	1.35	12900	12900	12710	16740	9020	12880	12837.85	4.61	-191	13400	13140	12890	12630	12380	13015	12505	147	3860	500	9270	10	1	29113174	3738	175.89	2.32	12	0.01	73.00	5531.00	15360	20240402	-16.41	7630	20230825	68.28	15360	-16.41	20240402	8870	44.76	20240207	15360	-16.41	20240402	7630	68.28	20230825	0.85	N	114810	500	146 억	1341884	N	N	0	N	N
106	20240610	160702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13150	-70	5	-0.53	1293666060	98335	44.06	13220	13300	13000	17180	9260	13220	13155.71	4.51	-12478	13720	13470	13210	12960	12700	13595	13085	147	3960	500	9510	10	1	29113174	3828	180.14	2.38	12	0.34	73.00	5531.00	15360	20240402	-14.39	7630	20230825	72.35	15360	-14.39	20240402	8870	48.25	20240207	15360	-14.39	20240402	7630	72.35	20230825	0.79	N	114810	500	146 억	1313610	N	N	2226	N	N
107	20240610	150709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13090	-130	5	-0.98	1113487560	84566	37.89	13220	13300	13000	17180	9260	13220	13167.08	4.51	-6979	13720	13470	13210	12960	12700	13595	13085	147	3960	500	9510	10	1	29113174	3811	179.32	2.37	12	0.29	73.00	5531.00	15360	20240402	-14.78	7630	20230825	71.56	15360	-14.78	20240402	8870	47.58	20240207	15360	-14.78	20240402	7630	71.56	20230825	0.79	N	114810	500	146 억	1313610	N	N	4057	N	N
108	20240610	140705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13200	-20	5	-0.15	829275140	62949	28.20	13220	13300	13000	17180	9260	13220	13173.76	4.51	9447	13720	13470	13210	12960	12700	13595	13085	147	3960	500	9510	10	1	29113174	3843	180.82	2.39	12	0.22	73.00	5531.00	15360	20240402	-14.06	7630	20230825	73.00	15360	-14.06	20240402	8870	48.82	20240207	15360	-14.06	20240402	7630	73.00	20230825	0.79	N	114810	500	146 억	1313610	N	N	4057	N	N
109	20240610	130702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13200	-20	5	-0.15	738602900	56080	25.13	13220	13300	13000	17180	9260	13220	13170.52	4.51	6986	13720	13470	13210	12960	12700	13595	13085	147	3960	500	9510	10	1	29113174	3843	180.82	2.39	12	0.19	73.00	5531.00	15360	20240402	-14.06	7630	20230825	73.00	15360	-14.06	20240402	8870	48.82	20240207	15360	-14.06	20240402	7630	73.00	20230825	0.79	N	114810	500	146 억	1313610	N	N	4057	N	N
110	20240610	120703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13150	-70	5	-0.53	683493880	51902	23.25	13220	13300	13000	17180	9260	13220	13168.93	4.51	5545	13720	13470	13210	12960	12700	13595	13085	147	3960	500	9510	10	1	29113174	3828	180.14	2.38	12	0.18	73.00	5531.00	15360	20240402	-14.39	7630	20230825	72.35	15360	-14.39	20240402	8870	48.25	20240207	15360	-14.39	20240402	7630	72.35	20230825	0.79	N	114810	500	146 억	1313610	N	N	4057	N	N
111	20240610	110707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13150	-70	5	-0.53	517246320	39290	17.60	13220	13300	13000	17180	9260	13220	13164.83	4.51	3799	13720	13470	13210	12960	12700	13595	13085	147	3960	500	9510	10	1	29113174	3828	180.14	2.38	12	0.13	73.00	5531.00	15360	20240402	-14.39	7630	20230825	72.35	15360	-14.39	20240402	8870	48.25	20240207	15360	-14.39	20240402	7630	72.35	20230825	0.79	N	114810	500	146 억	1313610	N	N	4057	N	N
112	20240610	100703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13200	-20	5	-0.15	392501200	29820	13.36	13220	13300	13000	17180	9260	13220	13162.35	4.51	7678	13720	13470	13210	12960	12700	13595	13085	147	3960	500	9510	10	1	29113174	3843	180.82	2.39	12	0.10	73.00	5531.00	15360	20240402	-14.06	7630	20230825	73.00	15360	-14.06	20240402	8870	48.82	20240207	15360	-14.06	20240402	7630	73.00	20230825	0.79	N	114810	500	146 억	1313610	N	N	4057	N	N
113	20240610	090709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13240	20	2	0.15	115621090	8742	3.92	13220	13300	13190	17180	9260	13220	13225.93	4.51	4289	13720	13470	13210	12960	12700	13595	13085	147	3960	500	9510	10	1	29113174	3855	181.37	2.39	12	0.03	73.00	5531.00	15360	20240402	-13.80	7630	20230825	73.53	15360	-13.80	20240402	8870	49.27	20240207	15360	-13.80	20240402	7630	73.53	20230825	0.79	N	114810	500	146 억	1313610	N	N	4057	N	N
114	20240607	160727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13220	210	2	1.61	2932156400	222863	97.46	13100	13460	12950	16910	9110	13010	13156.66	4.39	11251	13783	13396	13123	12736	12463	13260	12600	147	3900	500	9360	10	1	29113174	3849	181.10	2.39	12	0.77	73.00	5531.00	15360	20240402	-13.93	7630	20230825	73.26	15360	-13.93	20240402	8870	49.04	20240207	15360	-13.93	20240402	7630	73.26	20230825	0.75	N	114810	500	146 억	1278014	N	N	4057	N	N
115	20240607	150733	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13300	290	2	2.23	2691313720	204626	89.49	13100	13460	12950	16910	9110	13010	13152.35	4.39	11912	13783	13396	13123	12736	12463	13260	12600	147	3900	500	9360	10	1	29113174	3872	182.19	2.40	12	0.70	73.00	5531.00	15360	20240402	-13.41	7630	20230825	74.31	15360	-13.41	20240402	8870	49.94	20240207	15360	-13.41	20240402	7630	74.31	20230825	0.75	N	114810	500	146 억	1278014	N	N	0	N	N
116	20240607	140727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13050	40	2	0.31	2295091470	174514	76.32	13100	13460	12950	16910	9110	13010	13151.33	4.39	12531	13783	13396	13123	12736	12463	13260	12600	147	3900	500	9360	10	1	29113174	3799	178.77	2.36	12	0.60	73.00	5531.00	15360	20240402	-15.04	7630	20230825	71.04	15360	-15.04	20240402	8870	47.13	20240207	15360	-15.04	20240402	7630	71.04	20230825	0.75	N	114810	500	146 억	1278014	N	N	0	N	N
117	20240607	130722	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13010	0	3	0.00	1991122870	151227	66.14	13100	13460	12950	16910	9110	13010	13166.45	4.39	11179	13783	13396	13123	12736	12463	13260	12600	147	3900	500	9360	10	1	29113174	3788	178.22	2.35	12	0.52	73.00	5531.00	15360	20240402	-15.30	7630	20230825	70.51	15360	-15.30	20240402	8870	46.67	20240207	15360	-15.30	20240402	7630	70.51	20230825	0.75	N	114810	500	146 억	1278014	N	N	0	N	N
118	20240607	120728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13030	20	2	0.15	1783245240	135270	59.16	13100	13460	12950	16910	9110	13010	13182.86	4.39	10935	13783	13396	13123	12736	12463	13260	12600	147	3900	500	9360	10	1	29113174	3793	178.49	2.36	12	0.46	73.00	5531.00	15360	20240402	-15.17	7630	20230825	70.77	15360	-15.17	20240402	8870	46.90	20240207	15360	-15.17	20240402	7630	70.77	20230825	0.75	N	114810	500	146 억	1278014	N	N	0	N	N
119	20240607	110719	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13130	120	2	0.92	1416359890	107127	46.85	13100	13460	12950	16910	9110	13010	13221.32	4.39	19658	13783	13396	13123	12736	12463	13260	12600	147	3900	500	9360	10	1	29113174	3823	179.86	2.37	12	0.37	73.00	5531.00	15360	20240402	-14.52	7630	20230825	72.08	15360	-14.52	20240402	8870	48.03	20240207	15360	-14.52	20240402	7630	72.08	20230825	0.75	N	114810	500	146 억	1278014	N	N	0	N	N
120	20240607	100728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13240	230	2	1.77	1073903950	81105	35.47	13100	13460	12950	16910	9110	13010	13240.91	4.39	25368	13783	13396	13123	12736	12463	13260	12600	147	3900	500	9360	10	1	29113174	3855	181.37	2.39	12	0.28	73.00	5531.00	15360	20240402	-13.80	7630	20230825	73.53	15360	-13.80	20240402	8870	49.27	20240207	15360	-13.80	20240402	7630	73.53	20230825	0.75	N	114810	500	146 억	1278014	N	N	0	N	N
121	20240607	090726	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12980	-30	5	-0.23	170121780	13011	5.69	13100	13170	12980	16910	9110	13010	13075.23	4.39	909	13783	13396	13123	12736	12463	13260	12600	147	3900	500	9360	10	1	29113174	3779	177.81	2.35	12	0.04	73.00	5531.00	15360	20240402	-15.49	7630	20230825	70.12	15360	-15.49	20240402	8870	46.34	20240207	15360	-15.49	20240402	7630	70.12	20230825	0.75	N	114810	500	146 억	1278014	N	N	0	N	N
122	20240605	160725	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13010	-240	5	-1.81	2981804270	228580	173.99	13500	13510	12850	17220	9280	13250	13044.96	4.28	21112	13843	13546	13353	13056	12863	13450	12960	147	3970	500	9540	10	1	29113174	3788	178.22	2.35	12	0.79	73.00	5531.00	15360	20240402	-15.30	7630	20230825	70.51	15360	-15.30	20240402	8870	46.67	20240207	15360	-15.30	20240402	7630	70.51	20230825	0.75	N	114810	500	146 억	1245716	N	N	0	N	N
123	20240605	150721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12970	-280	5	-2.11	2897014150	222051	169.02	13500	13510	12850	17220	9280	13250	13046.62	4.28	21244	13843	13546	13353	13056	12863	13450	12960	147	3970	500	9540	10	1	29113174	3776	177.67	2.34	12	0.76	73.00	5531.00	15360	20240402	-15.56	7630	20230825	69.99	15360	-15.56	20240402	8870	46.22	20240207	15360	-15.56	20240402	7630	69.99	20230825	0.75	N	114810	500	146 억	1245716	N	N	0	N	N
124	20240605	140724	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12910	-340	5	-2.57	2692785230	206260	157.00	13500	13510	12850	17220	9280	13250	13055.30	4.28	23664	13843	13546	13353	13056	12863	13450	12960	147	3970	500	9540	10	1	29113174	3759	176.85	2.33	12	0.71	73.00	5531.00	15360	20240402	-15.95	7630	20230825	69.20	15360	-15.95	20240402	8870	45.55	20240207	15360	-15.95	20240402	7630	69.20	20230825	0.75	N	114810	500	146 억	1245716	N	N	0	N	N
125	20240605	130724	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12950	-300	5	-2.26	2355436550	180088	137.08	13500	13510	12900	17220	9280	13250	13079.36	4.28	29194	13843	13546	13353	13056	12863	13450	12960	147	3970	500	9540	10	1	29113174	3770	177.40	2.34	12	0.62	73.00	5531.00	15360	20240402	-15.69	7630	20230825	69.72	15360	-15.69	20240402	8870	46.00	20240207	15360	-15.69	20240402	7630	69.72	20230825	0.75	N	114810	500	146 억	1245716	N	N	0	N	N
126	20240605	120721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12980	-270	5	-2.04	2099905100	160355	122.06	13500	13510	12950	17220	9280	13250	13095.35	4.28	32166	13843	13546	13353	13056	12863	13450	12960	147	3970	500	9540	10	1	29113174	3779	177.81	2.35	12	0.55	73.00	5531.00	15360	20240402	-15.49	7630	20230825	70.12	15360	-15.49	20240402	8870	46.34	20240207	15360	-15.49	20240402	7630	70.12	20230825	0.75	N	114810	500	146 억	1245716	N	N	0	N	N
127	20240605	110723	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13010	-240	5	-1.81	1365233930	103745	78.97	13500	13510	12960	17220	9280	13250	13159.52	4.28	10485	13843	13546	13353	13056	12863	13450	12960	147	3970	500	9540	10	1	29113174	3788	178.22	2.35	12	0.36	73.00	5531.00	15360	20240402	-15.30	7630	20230825	70.51	15360	-15.30	20240402	8870	46.67	20240207	15360	-15.30	20240402	7630	70.51	20230825	0.75	N	114810	500	146 억	1245716	N	N	0	N	N
128	20240605	100722	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13000	-250	5	-1.89	918460750	69451	52.86	13500	13510	12960	17220	9280	13250	13224.59	4.28	-1846	13843	13546	13353	13056	12863	13450	12960	147	3970	500	9540	10	1	29113174	3785	178.08	2.35	12	0.24	73.00	5531.00	15360	20240402	-15.36	7630	20230825	70.38	15360	-15.36	20240402	8870	46.56	20240207	15360	-15.36	20240402	7630	70.38	20230825	0.75	N	114810	500	146 억	1245716	N	N	0	N	N
129	20240605	090721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13370	120	2	0.91	204536610	15224	11.59	13500	13510	13330	17220	9280	13250	13435.14	4.28	1597	13843	13546	13353	13056	12863	13450	12960	147	3970	500	9540	10	1	29113174	3892	183.15	2.42	12	0.05	73.00	5531.00	15360	20240402	-12.96	7630	20230825	75.23	15360	-12.96	20240402	8870	50.73	20240207	15360	-12.96	20240402	7630	75.23	20230825	0.75	N	114810	500	146 억	1245716	N	N	0	N	N
130	20240604	160716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13250	-120	5	-0.90	1758877880	130926	105.28	13320	13650	13160	17380	9360	13370	13434.16	4.18	24872	13963	13666	13433	13136	12903	13550	13020	147	4010	500	9620	10	1	29113174	3857	181.51	2.40	12	0.45	73.00	5531.00	15360	20240402	-13.74	7630	20230825	73.66	15360	-13.74	20240402	8870	49.38	20240207	15360	-13.74	20240402	7630	73.66	20230825	0.71	N	114810	500	146 억	1216938	N	N	81	N	N
131	20240604	150716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13260	-110	5	-0.82	1677261800	124755	100.32	13320	13650	13170	17380	9360	13370	13444.45	4.18	23626	13963	13666	13433	13136	12903	13550	13020	147	4010	500	9620	10	1	29113174	3860	181.64	2.40	12	0.43	73.00	5531.00	15360	20240402	-13.67	7630	20230825	73.79	15360	-13.67	20240402	8870	49.49	20240207	15360	-13.67	20240402	7630	73.79	20230825	0.71	N	114810	500	146 억	1216938	N	N	81	N	N
132	20240604	140718	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13350	-20	5	-0.15	1383868590	102576	82.48	13320	13650	13280	17380	9360	13370	13491.15	4.18	16462	13963	13666	13433	13136	12903	13550	13020	147	4010	500	9620	10	1	29113174	3887	182.88	2.41	12	0.35	73.00	5531.00	15360	20240402	-13.09	7630	20230825	74.97	15360	-13.09	20240402	8870	50.51	20240207	15360	-13.09	20240402	7630	74.97	20230825	0.71	N	114810	500	146 억	1216938	N	N	81	N	N
133	20240604	130715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13330	-40	5	-0.30	1148340070	84959	68.32	13320	13650	13280	17380	9360	13370	13516.40	4.18	14152	13963	13666	13433	13136	12903	13550	13020	147	4010	500	9620	10	1	29113174	3881	182.60	2.41	12	0.29	73.00	5531.00	15360	20240402	-13.22	7630	20230825	74.71	15360	-13.22	20240402	8870	50.28	20240207	15360	-13.22	20240402	7630	74.71	20230825	0.71	N	114810	500	146 억	1216938	N	N	81	N	N
134	20240604	120713	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13380	10	2	0.07	1058767270	78270	62.94	13320	13650	13280	17380	9360	13370	13527.11	4.18	15384	13963	13666	13433	13136	12903	13550	13020	147	4010	500	9620	10	1	29113174	3895	183.29	2.42	12	0.27	73.00	5531.00	15360	20240402	-12.89	7630	20230825	75.36	15360	-12.89	20240402	8870	50.85	20240207	15360	-12.89	20240402	7630	75.36	20230825	0.71	N	114810	500	146 억	1216938	N	N	81	N	N
135	20240604	110710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13440	70	2	0.52	958415090	70778	56.91	13320	13650	13280	17380	9360	13370	13541.14	4.18	16160	13963	13666	13433	13136	12903	13550	13020	147	4010	500	9620	10	1	29113174	3913	184.11	2.43	12	0.24	73.00	5531.00	15360	20240402	-12.50	7630	20230825	76.15	15360	-12.50	20240402	8870	51.52	20240207	15360	-12.50	20240402	7630	76.15	20230825	0.71	N	114810	500	146 억	1216938	N	N	81	N	N
136	20240604	100713	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13610	240	2	1.80	776440560	57293	46.07	13320	13650	13280	17380	9360	13370	13552.10	4.18	18000	13963	13666	13433	13136	12903	13550	13020	147	4010	500	9620	10	1	29113174	3962	186.44	2.46	12	0.20	73.00	5531.00	15360	20240402	-11.39	7630	20230825	78.37	15360	-11.39	20240402	8870	53.44	20240207	15360	-11.39	20240402	7630	78.37	20230825	0.71	N	114810	500	146 억	1216938	N	N	81	N	N
137	20240604	090713	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13300	-70	5	-0.52	25977050	1951	1.57	13320	13410	13280	17380	9360	13370	13314.74	4.18	826	13963	13666	13433	13136	12903	13550	13020	147	4010	500	9620	10	1	29113174	3872	182.19	2.40	12	0.01	73.00	5531.00	15360	20240402	-13.41	7630	20230825	74.31	15360	-13.41	20240402	8870	49.94	20240207	15360	-13.41	20240402	7630	74.31	20230825	0.71	N	114810	500	146 억	1216938	N	N	81	N	N
138	20240603	160705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13370	-330	5	-2.41	1660604540	124270	73.19	13710	13730	13200	17810	9590	13700	13362.87	4.22	-12508	14340	14020	13620	13300	12900	14180	13460	147	4110	500	9860	10	1	29113174	3892	183.15	2.42	12	0.43	73.00	5531.00	15360	20240402	-12.96	7630	20230825	75.23	15360	-12.96	20240402	8870	50.73	20240207	15360	-12.96	20240402	7630	75.23	20230825	0.74	N	114810	500	146 억	1229378	N	N	81	N	N
139	20240603	150707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13390	-310	5	-2.26	1621575250	121351	71.47	13710	13730	13200	17810	9590	13700	13362.69	4.22	-12170	14340	14020	13620	13300	12900	14180	13460	147	4110	500	9860	10	1	29113174	3898	183.42	2.42	12	0.42	73.00	5531.00	15360	20240402	-12.83	7630	20230825	75.49	15360	-12.83	20240402	8870	50.96	20240207	15360	-12.83	20240402	7630	75.49	20230825	0.74	N	114810	500	146 억	1229378	N	N	0	N	N
140	20240603	140704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13410	-290	5	-2.12	1497965810	112134	66.04	13710	13730	13200	17810	9590	13700	13358.71	4.22	-13117	14340	14020	13620	13300	12900	14180	13460	147	4110	500	9860	10	1	29113174	3904	183.70	2.42	12	0.39	73.00	5531.00	15360	20240402	-12.70	7630	20230825	75.75	15360	-12.70	20240402	8870	51.18	20240207	15360	-12.70	20240402	7630	75.75	20230825	0.74	N	114810	500	146 억	1229378	N	N	0	N	N
141	20240603	130706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13370	-330	5	-2.41	1357021810	101617	59.84	13710	13730	13200	17810	9590	13700	13354.28	4.22	-16401	14340	14020	13620	13300	12900	14180	13460	147	4110	500	9860	10	1	29113174	3892	183.15	2.42	12	0.35	73.00	5531.00	15360	20240402	-12.96	7630	20230825	75.23	15360	-12.96	20240402	8870	50.73	20240207	15360	-12.96	20240402	7630	75.23	20230825	0.74	N	114810	500	146 억	1229378	N	N	0	N	N
142	20240603	120705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13310	-390	5	-2.85	1287720830	96408	56.78	13710	13730	13200	17810	9590	13700	13356.99	4.22	-18488	14340	14020	13620	13300	12900	14180	13460	147	4110	500	9860	10	1	29113174	3875	182.33	2.41	12	0.33	73.00	5531.00	15360	20240402	-13.35	7630	20230825	74.44	15360	-13.35	20240402	8870	50.06	20240207	15360	-13.35	20240402	7630	74.44	20230825	0.74	N	114810	500	146 억	1229378	N	N	0	N	N
143	20240603	110701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13260	-440	5	-3.21	1117212330	83537	49.20	13710	13730	13200	17810	9590	13700	13373.86	4.22	-14605	14340	14020	13620	13300	12900	14180	13460	147	4110	500	9860	10	1	29113174	3860	181.64	2.40	12	0.29	73.00	5531.00	15360	20240402	-13.67	7630	20230825	73.79	15360	-13.67	20240402	8870	49.49	20240207	15360	-13.67	20240402	7630	73.79	20230825	0.74	N	114810	500	146 억	1229378	N	N	0	N	N
144	20240603	100659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13290	-410	5	-2.99	714338650	53242	31.36	13710	13730	13200	17810	9590	13700	13416.83	4.22	-14756	14340	14020	13620	13300	12900	14180	13460	147	4110	500	9860	10	1	29113174	3869	182.05	2.40	12	0.18	73.00	5531.00	15360	20240402	-13.48	7630	20230825	74.18	15360	-13.48	20240402	8870	49.83	20240207	15360	-13.48	20240402	7630	74.18	20230825	0.74	N	114810	500	146 억	1229378	N	N	0	N	N
145	20240603	090658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13700	0	3	0.00	44082240	3238	1.91	13710	13710	13550	17810	9590	13700	13614.03	4.22	-1725	14340	14020	13620	13300	12900	14180	13460	147	4110	500	9860	10	1	29113174	3989	187.67	2.48	12	0.01	73.00	5531.00	15360	20240402	-10.81	7630	20230825	79.55	15360	-10.81	20240402	8870	54.45	20240207	15360	-10.81	20240402	7630	79.55	20230825	0.74	N	114810	500	146 억	1229378	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History