KissMeData/140670/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	160905	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15180	-10	5	-0.07	1129462690	74016	74.93	15210	15670	15110	19740	10640	15190	15259.90	1.48	-5771	15883	15536	15363	15016	14843	15450	14930	47	4550	500	10930	10	1	9303140	1412	-23.87	3.85	12	0.80	-636.00	3941.00	24500	20240321	-38.04	10140	20231027	49.70	24500	-38.04	20240321	13330	13.88	20240206	24500	-38.04	20240321	10140	49.70	20231027	7.62	N	140670	500	46 억	138147	N	N	0	N	N
3	20240628	150918	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15180	-10	5	-0.07	943413380	61741	62.51	15210	15670	15150	19740	10640	15190	15280.18	1.48	-6102	15883	15536	15363	15016	14843	15450	14930	47	4550	500	10930	10	1	9303140	1412	-23.87	3.85	12	0.66	-636.00	3941.00	24500	20240321	-38.04	10140	20231027	49.70	24500	-38.04	20240321	13330	13.88	20240206	24500	-38.04	20240321	10140	49.70	20231027	7.62	N	140670	500	46 억	138147	N	N	0	N	N
4	20240628	140917	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15200	10	2	0.07	793757760	51879	52.52	15210	15670	15180	19740	10640	15190	15300.18	1.48	-7523	15883	15536	15363	15016	14843	15450	14930	47	4550	500	10930	10	1	9303140	1414	-23.90	3.86	12	0.56	-636.00	3941.00	24500	20240321	-37.96	10140	20231027	49.90	24500	-37.96	20240321	13330	14.03	20240206	24500	-37.96	20240321	10140	49.90	20231027	7.62	N	140670	500	46 억	138147	N	N	0	N	N
5	20240628	130916	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15200	10	2	0.07	717726070	46887	47.47	15210	15670	15180	19740	10640	15190	15307.57	1.48	-8786	15883	15536	15363	15016	14843	15450	14930	47	4550	500	10930	10	1	9303140	1414	-23.90	3.86	12	0.50	-636.00	3941.00	24500	20240321	-37.96	10140	20231027	49.90	24500	-37.96	20240321	13330	14.03	20240206	24500	-37.96	20240321	10140	49.90	20231027	7.62	N	140670	500	46 억	138147	N	N	0	N	N
6	20240628	120915	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15230	40	2	0.26	595833200	38868	39.35	15210	15670	15190	19740	10640	15190	15329.66	1.48	-9758	15883	15536	15363	15016	14843	15450	14930	47	4550	500	10930	10	1	9303140	1417	-23.95	3.86	12	0.42	-636.00	3941.00	24500	20240321	-37.84	10140	20231027	50.20	24500	-37.84	20240321	13330	14.25	20240206	24500	-37.84	20240321	10140	50.20	20231027	7.62	N	140670	500	46 억	138147	N	N	0	N	N
7	20240628	110900	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15270	80	2	0.53	355915230	23124	23.41	15210	15670	15210	19740	10640	15190	15391.60	1.48	-2394	15883	15536	15363	15016	14843	15450	14930	47	4550	500	10930	10	1	9303140	1421	-24.01	3.87	12	0.25	-636.00	3941.00	24500	20240321	-37.67	10140	20231027	50.59	24500	-37.67	20240321	13330	14.55	20240206	24500	-37.67	20240321	10140	50.59	20231027	7.62	N	140670	500	46 억	138147	N	N	0	N	N
8	20240628	100856	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15350	160	2	1.05	267744440	17361	17.58	15210	15670	15210	19740	10640	15190	15422.19	1.48	-1152	15883	15536	15363	15016	14843	15450	14930	47	4550	500	10930	10	1	9303140	1428	-24.14	3.89	12	0.19	-636.00	3941.00	24500	20240321	-37.35	10140	20231027	51.38	24500	-37.35	20240321	13330	15.15	20240206	24500	-37.35	20240321	10140	51.38	20231027	7.62	N	140670	500	46 억	138147	N	N	0	N	N
9	20240628	090858	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15420	230	2	1.51	112394390	7261	7.35	15210	15670	15210	19740	10640	15190	15479.23	1.48	-1683	15883	15536	15363	15016	14843	15450	14930	47	4550	500	10930	10	1	9303140	1435	-24.25	3.91	12	0.08	-636.00	3941.00	24500	20240321	-37.06	10140	20231027	52.07	24500	-37.06	20240321	13330	15.68	20240206	24500	-37.06	20240321	10140	52.07	20231027	7.62	N	140670	500	46 억	138147	N	N	0	N	N
10	20240627	160852	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15190	-440	5	-2.82	1506287470	97871	129.62	15590	15710	15190	20300	10950	15630	15393.88	1.36	13031	15990	15810	15670	15490	15350	15740	15420	47	4670	500	11250	10	1	9303140	1413	-23.88	3.85	12	1.05	-636.00	3941.00	24500	20240321	-38.00	10140	20231027	49.80	24500	-38.00	20240321	13330	13.95	20240206	24500	-38.00	20240321	10140	49.80	20231027	7.80	N	140670	500	46 억	126522	N	N	46	N	N
11	20240627	150858	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15270	-360	5	-2.30	1218268710	78954	104.56	15590	15710	15270	20300	10950	15630	15430.11	1.36	6861	15990	15810	15670	15490	15350	15740	15420	47	4670	500	11250	10	1	9303140	1421	-24.01	3.87	12	0.85	-636.00	3941.00	24500	20240321	-37.67	10140	20231027	50.59	24500	-37.67	20240321	13330	14.55	20240206	24500	-37.67	20240321	10140	50.59	20231027	7.80	N	140670	500	46 억	126522	N	N	46	N	N
12	20240627	140855	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15410	-220	5	-1.41	1063919320	68881	91.22	15590	15710	15310	20300	10950	15630	15445.76	1.36	6924	15990	15810	15670	15490	15350	15740	15420	47	4670	500	11250	10	1	9303140	1434	-24.23	3.91	12	0.74	-636.00	3941.00	24500	20240321	-37.10	10140	20231027	51.97	24500	-37.10	20240321	13330	15.60	20240206	24500	-37.10	20240321	10140	51.97	20231027	7.80	N	140670	500	46 억	126522	N	N	46	N	N
13	20240627	130855	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15390	-240	5	-1.54	969516910	62749	83.10	15590	15710	15310	20300	10950	15630	15450.71	1.36	5235	15990	15810	15670	15490	15350	15740	15420	47	4670	500	11250	10	1	9303140	1432	-24.20	3.91	12	0.67	-636.00	3941.00	24500	20240321	-37.18	10140	20231027	51.78	24500	-37.18	20240321	13330	15.45	20240206	24500	-37.18	20240321	10140	51.78	20231027	7.80	N	140670	500	46 억	126522	N	N	46	N	N
14	20240627	120858	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15350	-280	5	-1.79	823965960	53264	70.54	15590	15710	15310	20300	10950	15630	15469.47	1.36	4926	15990	15810	15670	15490	15350	15740	15420	47	4670	500	11250	10	1	9303140	1428	-24.14	3.89	12	0.57	-636.00	3941.00	24500	20240321	-37.35	10140	20231027	51.38	24500	-37.35	20240321	13330	15.15	20240206	24500	-37.35	20240321	10140	51.38	20231027	7.80	N	140670	500	46 억	126522	N	N	46	N	N
15	20240627	110857	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15440	-190	5	-1.22	632925780	40843	54.09	15590	15710	15310	20300	10950	15630	15496.55	1.36	6439	15990	15810	15670	15490	15350	15740	15420	47	4670	500	11250	10	1	9303140	1436	-24.28	3.92	12	0.44	-636.00	3941.00	24500	20240321	-36.98	10140	20231027	52.27	24500	-36.98	20240321	13330	15.83	20240206	24500	-36.98	20240321	10140	52.27	20231027	7.80	N	140670	500	46 억	126522	N	N	46	N	N
16	20240627	100857	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15560	-70	5	-0.45	442859730	28605	37.88	15590	15710	15310	20300	10950	15630	15481.90	1.36	4282	15990	15810	15670	15490	15350	15740	15420	47	4670	500	11250	10	1	9303140	1448	-24.47	3.95	12	0.31	-636.00	3941.00	24500	20240321	-36.49	10140	20231027	53.45	24500	-36.49	20240321	13330	16.73	20240206	24500	-36.49	20240321	10140	53.45	20231027	7.80	N	140670	500	46 억	126522	N	N	46	N	N
17	20240627	090855	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15500	-130	5	-0.83	74742290	4830	6.40	15590	15590	15410	20300	10950	15630	15474.59	1.36	1871	15990	15810	15670	15490	15350	15740	15420	47	4670	500	11250	10	1	9303140	1442	-24.37	3.93	12	0.05	-636.00	3941.00	24500	20240321	-36.73	10140	20231027	52.86	24500	-36.73	20240321	13330	16.28	20240206	24500	-36.73	20240321	10140	52.86	20231027	7.80	N	140670	500	46 억	126522	N	N	46	N	N
18	20240626	160853	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15630	0	3	0.00	1165370570	74242	57.37	15640	15850	15530	20300	10950	15630	15697.52	1.33	2136	16150	15890	15490	15230	14830	16020	15360	47	4670	500	11250	10	1	9303140	1454	-24.58	3.97	12	0.80	-636.00	3941.00	24500	20240321	-36.20	10140	20231027	54.14	24500	-36.20	20240321	13330	17.25	20240206	24500	-36.20	20240321	10140	54.14	20231027	8.08	N	140670	500	46 억	123972	N	N	46	N	N
19	20240626	150856	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15680	50	2	0.32	1087647940	69272	53.53	15640	15850	15530	20300	10950	15630	15701.12	1.33	1900	16150	15890	15490	15230	14830	16020	15360	47	4670	500	11250	10	1	9303140	1459	-24.65	3.98	12	0.74	-636.00	3941.00	24500	20240321	-36.00	10140	20231027	54.64	24500	-36.00	20240321	13330	17.63	20240206	24500	-36.00	20240321	10140	54.64	20231027	8.08	N	140670	500	46 억	123972	N	N	155	N	N
20	20240626	140854	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15660	30	2	0.19	881890340	56138	43.38	15640	15850	15530	20300	10950	15630	15709.33	1.33	-6708	16150	15890	15490	15230	14830	16020	15360	47	4670	500	11250	10	1	9303140	1457	-24.62	3.97	12	0.60	-636.00	3941.00	24500	20240321	-36.08	10140	20231027	54.44	24500	-36.08	20240321	13330	17.48	20240206	24500	-36.08	20240321	10140	54.44	20231027	8.08	N	140670	500	46 억	123972	N	N	155	N	N
21	20240626	130856	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15740	110	2	0.70	769549240	49003	37.87	15640	15850	15530	20300	10950	15630	15704.13	1.33	-10392	16150	15890	15490	15230	14830	16020	15360	47	4670	500	11250	10	1	9303140	1464	-24.75	3.99	12	0.53	-636.00	3941.00	24500	20240321	-35.76	10140	20231027	55.23	24500	-35.76	20240321	13330	18.08	20240206	24500	-35.76	20240321	10140	55.23	20231027	8.08	N	140670	500	46 억	123972	N	N	155	N	N
22	20240626	120855	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15680	50	2	0.32	662349440	42152	32.57	15640	15850	15530	20300	10950	15630	15713.36	1.33	-10314	16150	15890	15490	15230	14830	16020	15360	47	4670	500	11250	10	1	9303140	1459	-24.65	3.98	12	0.45	-636.00	3941.00	24500	20240321	-36.00	10140	20231027	54.64	24500	-36.00	20240321	13330	17.63	20240206	24500	-36.00	20240321	10140	54.64	20231027	8.08	N	140670	500	46 억	123972	N	N	155	N	N
23	20240626	110855	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15790	160	2	1.02	536634310	34151	26.39	15640	15850	15530	20300	10950	15630	15713.58	1.33	-4904	16150	15890	15490	15230	14830	16020	15360	47	4670	500	11250	10	1	9303140	1469	-24.83	4.01	12	0.37	-636.00	3941.00	24500	20240321	-35.55	10140	20231027	55.72	24500	-35.55	20240321	13330	18.45	20240206	24500	-35.55	20240321	10140	55.72	20231027	8.08	N	140670	500	46 억	123972	N	N	155	N	N
24	20240626	100853	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15740	110	2	0.70	433414550	27587	21.32	15640	15850	15530	20300	10950	15630	15710.83	1.33	-3726	16150	15890	15490	15230	14830	16020	15360	47	4670	500	11250	10	1	9303140	1464	-24.75	3.99	12	0.30	-636.00	3941.00	24500	20240321	-35.76	10140	20231027	55.23	24500	-35.76	20240321	13330	18.08	20240206	24500	-35.76	20240321	10140	55.23	20231027	8.08	N	140670	500	46 억	123972	N	N	155	N	N
25	20240626	090855	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15690	60	2	0.38	84172300	5392	4.17	15640	15740	15530	20300	10950	15630	15610.59	1.33	1093	16150	15890	15490	15230	14830	16020	15360	47	4670	500	11250	10	1	9303140	1460	-24.67	3.98	12	0.06	-636.00	3941.00	24500	20240321	-35.96	10140	20231027	54.73	24500	-35.96	20240321	13330	17.70	20240206	24500	-35.96	20240321	10140	54.73	20231027	8.08	N	140670	500	46 억	123972	N	N	155	N	N
26	20240625	160853	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15630	450	2	2.96	1981430400	128491	34.24	15160	15750	15090	19730	10630	15180	15420.75	1.03	28268	16780	15980	15500	14700	14220	15740	14460	47	4550	500	10920	10	1	9303140	1454	-24.58	3.97	12	1.38	-636.00	3941.00	24500	20240321	-36.20	10140	20231027	54.14	24500	-36.20	20240321	13330	17.25	20240206	24500	-36.20	20240321	10140	54.14	20231027	8.08	N	140670	500	46 억	95508	N	N	155	N	N
27	20240625	150850	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15590	410	2	2.70	1855974530	120463	32.10	15160	15750	15090	19730	10630	15180	15407.08	1.03	25981	16780	15980	15500	14700	14220	15740	14460	47	4550	500	10920	10	1	9303140	1450	-24.51	3.96	12	1.29	-636.00	3941.00	24500	20240321	-36.37	10140	20231027	53.75	24500	-36.37	20240321	13330	16.95	20240206	24500	-36.37	20240321	10140	53.75	20231027	8.08	N	140670	500	46 억	95508	N	N	0	N	N
28	20240625	140853	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15670	490	2	3.23	1610594020	104745	27.91	15160	15750	15090	19730	10630	15180	15376.40	1.03	20349	16780	15980	15500	14700	14220	15740	14460	47	4550	500	10920	10	1	9303140	1458	-24.64	3.98	12	1.13	-636.00	3941.00	24500	20240321	-36.04	10140	20231027	54.54	24500	-36.04	20240321	13330	17.55	20240206	24500	-36.04	20240321	10140	54.54	20231027	8.08	N	140670	500	46 억	95508	N	N	0	N	N
29	20240625	130854	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15510	330	2	2.17	1321986420	86288	22.99	15160	15580	15090	19730	10630	15180	15320.69	1.03	10646	16780	15980	15500	14700	14220	15740	14460	47	4550	500	10920	10	1	9303140	1443	-24.39	3.94	12	0.93	-636.00	3941.00	24500	20240321	-36.69	10140	20231027	52.96	24500	-36.69	20240321	13330	16.35	20240206	24500	-36.69	20240321	10140	52.96	20231027	8.08	N	140670	500	46 억	95508	N	N	0	N	N
30	20240625	120856	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15400	220	2	1.45	1135116580	74177	19.76	15160	15550	15090	19730	10630	15180	15302.87	1.03	4836	16780	15980	15500	14700	14220	15740	14460	47	4550	500	10920	10	1	9303140	1433	-24.21	3.91	12	0.80	-636.00	3941.00	24500	20240321	-37.14	10140	20231027	51.87	24500	-37.14	20240321	13330	15.53	20240206	24500	-37.14	20240321	10140	51.87	20231027	8.08	N	140670	500	46 억	95508	N	N	0	N	N
31	20240625	110855	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15370	190	2	1.25	999494030	65378	17.42	15160	15550	15090	19730	10630	15180	15287.98	1.03	3584	16780	15980	15500	14700	14220	15740	14460	47	4550	500	10920	10	1	9303140	1430	-24.17	3.90	12	0.70	-636.00	3941.00	24500	20240321	-37.27	10140	20231027	51.58	24500	-37.27	20240321	13330	15.30	20240206	24500	-37.27	20240321	10140	51.58	20231027	8.08	N	140670	500	46 억	95508	N	N	0	N	N
32	20240625	100853	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15210	30	2	0.20	693023200	45427	12.10	15160	15450	15090	19730	10630	15180	15255.81	1.03	1356	16780	15980	15500	14700	14220	15740	14460	47	4550	500	10920	10	1	9303140	1415	-23.92	3.86	12	0.49	-636.00	3941.00	24500	20240321	-37.92	10140	20231027	50.00	24500	-37.92	20240321	13330	14.10	20240206	24500	-37.92	20240321	10140	50.00	20231027	8.08	N	140670	500	46 억	95508	N	N	0	N	N
33	20240625	090853	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15400	220	2	1.45	182747700	11959	3.19	15160	15410	15160	19730	10630	15180	15281.48	1.03	270	16780	15980	15500	14700	14220	15740	14460	47	4550	500	10920	10	1	9303140	1433	-24.21	3.91	12	0.13	-636.00	3941.00	24500	20240321	-37.14	10140	20231027	51.87	24500	-37.14	20240321	13330	15.53	20240206	24500	-37.14	20240321	10140	51.87	20231027	8.08	N	140670	500	46 억	95508	N	N	0	N	N
34	20240624	160849	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15180	-1230	5	-7.50	5707373180	369935	147.56	16230	16300	15020	21300	11490	16410	15427.43	0.80	21253	18263	17336	16873	15946	15483	17105	15715	47	4890	500	11810	10	1	9303140	1412	-23.87	3.85	12	3.98	-636.00	3941.00	24500	20240321	-38.04	10140	20231027	49.70	24500	-38.04	20240321	13330	13.88	20240206	24500	-38.04	20240321	10140	49.70	20231027	8.16	N	140670	500	46 억	74401	N	N	0	N	N
35	20240624	150850	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15180	-1230	5	-7.50	5520801850	357652	142.66	16230	16300	15020	21300	11490	16410	15435.32	0.80	20868	18263	17336	16873	15946	15483	17105	15715	47	4890	500	11810	10	1	9303140	1412	-23.87	3.85	12	3.84	-636.00	3941.00	24500	20240321	-38.04	10140	20231027	49.70	24500	-38.04	20240321	13330	13.88	20240206	24500	-38.04	20240321	10140	49.70	20231027	8.16	N	140670	500	46 억	74401	N	N	0	N	N
36	20240624	140851	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15190	-1220	5	-7.43	5168811070	334449	133.41	16230	16300	15020	21300	11490	16410	15453.74	0.80	13868	18263	17336	16873	15946	15483	17105	15715	47	4890	500	11810	10	1	9303140	1413	-23.88	3.85	12	3.60	-636.00	3941.00	24500	20240321	-38.00	10140	20231027	49.80	24500	-38.00	20240321	13330	13.95	20240206	24500	-38.00	20240321	10140	49.80	20231027	8.16	N	140670	500	46 억	74401	N	N	0	N	N
37	20240624	130848	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15350	-1060	5	-6.46	4881687510	315624	125.90	16230	16300	15020	21300	11490	16410	15465.77	0.80	11712	18263	17336	16873	15946	15483	17105	15715	47	4890	500	11810	10	1	9303140	1428	-24.14	3.89	12	3.39	-636.00	3941.00	24500	20240321	-37.35	10140	20231027	51.38	24500	-37.35	20240321	13330	15.15	20240206	24500	-37.35	20240321	10140	51.38	20231027	8.16	N	140670	500	46 억	74401	N	N	0	N	N
38	20240624	120850	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15350	-1060	5	-6.46	4644264290	300177	119.74	16230	16300	15020	21300	11490	16410	15470.69	0.80	8515	18263	17336	16873	15946	15483	17105	15715	47	4890	500	11810	10	1	9303140	1428	-24.14	3.89	12	3.23	-636.00	3941.00	24500	20240321	-37.35	10140	20231027	51.38	24500	-37.35	20240321	13330	15.15	20240206	24500	-37.35	20240321	10140	51.38	20231027	8.16	N	140670	500	46 억	74401	N	N	0	N	N
39	20240624	110852	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15150	-1260	5	-7.68	4284216390	276507	110.29	16230	16300	15070	21300	11490	16410	15492.94	0.80	5815	18263	17336	16873	15946	15483	17105	15715	47	4890	500	11810	10	1	9303140	1409	-23.82	3.84	12	2.97	-636.00	3941.00	24500	20240321	-38.16	10140	20231027	49.41	24500	-38.16	20240321	13330	13.65	20240206	24500	-38.16	20240321	10140	49.41	20231027	8.16	N	140670	500	46 억	74401	N	N	0	N	N
40	20240624	100850	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15450	-960	5	-5.85	2731029610	174669	69.67	16230	16300	15350	21300	11490	16410	15633.96	0.80	5376	18263	17336	16873	15946	15483	17105	15715	47	4890	500	11810	10	1	9303140	1437	-24.29	3.92	12	1.88	-636.00	3941.00	24500	20240321	-36.94	10140	20231027	52.37	24500	-36.94	20240321	13330	15.90	20240206	24500	-36.94	20240321	10140	52.37	20231027	8.16	N	140670	500	46 억	74401	N	N	0	N	N
41	20240624	090851	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15500	-910	5	-5.55	1111905970	70209	28.01	16230	16300	15500	21300	11490	16410	15834.31	0.80	12269	18263	17336	16873	15946	15483	17105	15715	47	4890	500	11810	10	1	9303140	1442	-24.37	3.93	12	0.75	-636.00	3941.00	24500	20240321	-36.73	10140	20231027	52.86	24500	-36.73	20240321	13330	16.28	20240206	24500	-36.73	20240321	10140	52.86	20231027	8.16	N	140670	500	46 억	74401	N	N	0	N	N
42	20240621	160822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16410	-1160	5	-6.60	4103159170	240142	340.80	17710	17800	16410	22800	12300	17570	17092.55	0.88	-7061	17896	17732	17636	17472	17376	17685	17425	47	5230	500	12650	10	1	9303140	1527	-25.80	4.16	12	2.58	-636.00	3941.00	24500	20240321	-33.02	10140	20231027	61.83	24500	-33.02	20240321	13330	23.11	20240206	24500	-33.02	20240321	10140	61.83	20231027	8.11	N	140670	500	46 억	81942	N	N	0	N	N
43	20240621	150822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16740	-830	5	-4.72	3326457450	193154	274.12	17710	17800	16700	22800	12300	17570	17221.24	0.88	-8712	17896	17732	17636	17472	17376	17685	17425	47	5230	500	12650	10	1	9303140	1557	-26.32	4.25	12	2.08	-636.00	3941.00	24500	20240321	-31.67	10140	20231027	65.09	24500	-31.67	20240321	13330	25.58	20240206	24500	-31.67	20240321	10140	65.09	20231027	8.11	N	140670	500	46 억	81942	N	N	0	N	N
44	20240621	140820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17180	-390	5	-2.22	2183049840	125572	178.21	17710	17800	17130	22800	12300	17570	17384.39	0.88	-9442	17896	17732	17636	17472	17376	17685	17425	47	5230	500	12650	10	1	9303140	1598	-27.01	4.36	12	1.35	-636.00	3941.00	24500	20240321	-29.88	10140	20231027	69.43	24500	-29.88	20240321	13330	28.88	20240206	24500	-29.88	20240321	10140	69.43	20231027	8.11	N	140670	500	46 억	81942	N	N	0	N	N
45	20240621	130822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17230	-340	5	-1.94	1727641520	99066	140.59	17710	17800	17230	22800	12300	17570	17438.89	0.88	-9225	17896	17732	17636	17472	17376	17685	17425	47	5230	500	12650	10	1	9303140	1603	-27.09	4.37	12	1.06	-636.00	3941.00	24500	20240321	-29.67	10140	20231027	69.92	24500	-29.67	20240321	13330	29.26	20240206	24500	-29.67	20240321	10140	69.92	20231027	8.11	N	140670	500	46 억	81942	N	N	0	N	N
46	20240621	120825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17320	-250	5	-1.42	1366048600	78163	110.93	17710	17800	17310	22800	12300	17570	17476.56	0.88	-8491	17896	17732	17636	17472	17376	17685	17425	47	5230	500	12650	10	1	9303140	1611	-27.23	4.39	12	0.84	-636.00	3941.00	24500	20240321	-29.31	10140	20231027	70.81	24500	-29.31	20240321	13330	29.93	20240206	24500	-29.31	20240321	10140	70.81	20231027	8.11	N	140670	500	46 억	81942	N	N	0	N	N
47	20240621	110822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17440	-130	5	-0.74	1000834760	57143	81.10	17710	17800	17410	22800	12300	17570	17514.27	0.88	-8039	17896	17732	17636	17472	17376	17685	17425	47	5230	500	12650	10	1	9303140	1622	-27.42	4.43	12	0.61	-636.00	3941.00	24500	20240321	-28.82	10140	20231027	71.99	24500	-28.82	20240321	13330	30.83	20240206	24500	-28.82	20240321	10140	71.99	20231027	8.11	N	140670	500	46 억	81942	N	N	0	N	N
48	20240621	100820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17540	-30	5	-0.17	716859820	40858	57.98	17710	17800	17410	22800	12300	17570	17544.96	0.88	-4287	17896	17732	17636	17472	17376	17685	17425	47	5230	500	12650	10	1	9303140	1632	-27.58	4.45	12	0.44	-636.00	3941.00	24500	20240321	-28.41	10140	20231027	72.98	24500	-28.41	20240321	13330	31.58	20240206	24500	-28.41	20240321	10140	72.98	20231027	8.11	N	140670	500	46 억	81942	N	N	0	N	N
49	20240621	090825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17680	110	2	0.63	192285580	10858	15.41	17710	17800	17610	22800	12300	17570	17713.15	0.88	-2507	17896	17732	17636	17472	17376	17685	17425	47	5230	500	12650	10	1	9303140	1645	-27.80	4.49	12	0.12	-636.00	3941.00	24500	20240321	-27.84	10140	20231027	74.36	24500	-27.84	20240321	13330	32.63	20240206	24500	-27.84	20240321	10140	74.36	20231027	8.11	N	140670	500	46 억	81942	N	N	0	N	N
50	20240620	160818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17570	-70	5	-0.40	1214818020	68896	47.20	17740	17800	17540	22900	12350	17640	17633.01	0.87	432	18406	18022	17806	17422	17206	17915	17315	47	5260	500	12700	10	1	9303140	1635	-27.63	4.46	12	0.74	-636.00	3941.00	24500	20240321	-28.29	10140	20231027	73.27	24500	-28.29	20240321	13330	31.81	20240206	24500	-28.29	20240321	10140	73.27	20231027	8.15	N	140670	500	46 억	81236	N	N	0	N	N
51	20240620	150819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17590	-50	5	-0.28	1115762730	63260	43.34	17740	17800	17540	22900	12350	17640	17637.73	0.87	1158	18406	18022	17806	17422	17206	17915	17315	47	5260	500	12700	10	1	9303140	1636	-27.66	4.46	12	0.68	-636.00	3941.00	24500	20240321	-28.20	10140	20231027	73.47	24500	-28.20	20240321	13330	31.96	20240206	24500	-28.20	20240321	10140	73.47	20231027	8.15	N	140670	500	46 억	81236	N	N	0	N	N
52	20240620	140820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17670	30	2	0.17	973373680	55177	37.80	17740	17800	17540	22900	12350	17640	17640.93	0.87	948	18406	18022	17806	17422	17206	17915	17315	47	5260	500	12700	10	1	9303140	1644	-27.78	4.48	12	0.59	-636.00	3941.00	24500	20240321	-27.88	10140	20231027	74.26	24500	-27.88	20240321	13330	32.56	20240206	24500	-27.88	20240321	10140	74.26	20231027	8.15	N	140670	500	46 억	81236	N	N	0	N	N
53	20240620	130820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17660	20	2	0.11	854055240	48437	33.19	17740	17800	17540	22900	12350	17640	17632.29	0.87	917	18406	18022	17806	17422	17206	17915	17315	47	5260	500	12700	10	1	9303140	1643	-27.77	4.48	12	0.52	-636.00	3941.00	24500	20240321	-27.92	10140	20231027	74.16	24500	-27.92	20240321	13330	32.48	20240206	24500	-27.92	20240321	10140	74.16	20231027	8.15	N	140670	500	46 억	81236	N	N	0	N	N
54	20240620	120819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17620	-20	5	-0.11	774307820	43913	30.09	17740	17800	17540	22900	12350	17640	17632.77	0.87	950	18406	18022	17806	17422	17206	17915	17315	47	5260	500	12700	10	1	9303140	1639	-27.70	4.47	12	0.47	-636.00	3941.00	24500	20240321	-28.08	10140	20231027	73.77	24500	-28.08	20240321	13330	32.18	20240206	24500	-28.08	20240321	10140	73.77	20231027	8.15	N	140670	500	46 억	81236	N	N	0	N	N
55	20240620	110821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17620	-20	5	-0.11	669797670	37973	26.02	17740	17800	17540	22900	12350	17640	17638.79	0.87	829	18406	18022	17806	17422	17206	17915	17315	47	5260	500	12700	10	1	9303140	1639	-27.70	4.47	12	0.41	-636.00	3941.00	24500	20240321	-28.08	10140	20231027	73.77	24500	-28.08	20240321	13330	32.18	20240206	24500	-28.08	20240321	10140	73.77	20231027	8.15	N	140670	500	46 억	81236	N	N	0	N	N
56	20240620	100818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17740	100	2	0.57	526891880	29886	20.48	17740	17800	17540	22900	12350	17640	17630.06	0.87	1064	18406	18022	17806	17422	17206	17915	17315	47	5260	500	12700	10	1	9303140	1650	-27.89	4.50	12	0.32	-636.00	3941.00	24500	20240321	-27.59	10140	20231027	74.95	24500	-27.59	20240321	13330	33.08	20240206	24500	-27.59	20240321	10140	74.95	20231027	8.15	N	140670	500	46 억	81236	N	N	0	N	N
57	20240620	090825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17680	40	2	0.23	45803710	2592	1.78	17740	17740	17640	22900	12350	17640	17671.18	0.87	-232	18406	18022	17806	17422	17206	17915	17315	47	5260	500	12700	10	1	9303140	1645	-27.80	4.49	12	0.03	-636.00	3941.00	24500	20240321	-27.84	10140	20231027	74.36	24500	-27.84	20240321	13330	32.63	20240206	24500	-27.84	20240321	10140	74.36	20231027	8.15	N	140670	500	46 억	81236	N	N	0	N	N
58	20240619	160815	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17640	-510	5	-2.81	2548980080	143397	86.04	18170	18190	17590	23550	12710	18150	17775.92	1.17	-28841	18796	18472	17976	17652	17156	18635	17815	47	5400	500	13060	10	1	9303140	1641	-27.74	4.48	12	1.54	-636.00	3941.00	24500	20240321	-28.00	10140	20231027	73.96	24500	-28.00	20240321	13330	32.33	20240206	24500	-28.00	20240321	10140	73.96	20231027	8.23	N	140670	500	46 억	109188	N	N	119	N	N
59	20240619	150814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17680	-470	5	-2.59	2389503290	134361	80.62	18170	18190	17590	23550	12710	18150	17784.17	1.17	-27705	18796	18472	17976	17652	17156	18635	17815	47	5400	500	13060	10	1	9303140	1645	-27.80	4.49	12	1.44	-636.00	3941.00	24500	20240321	-27.84	10140	20231027	74.36	24500	-27.84	20240321	13330	32.63	20240206	24500	-27.84	20240321	10140	74.36	20231027	8.23	N	140670	500	46 억	109188	N	N	119	N	N
60	20240619	140822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17600	-550	5	-3.03	2111527790	118579	71.15	18170	18190	17590	23550	12710	18150	17806.90	1.17	-25887	18796	18472	17976	17652	17156	18635	17815	47	5400	500	13060	10	1	9303140	1637	-27.67	4.47	12	1.27	-636.00	3941.00	24500	20240321	-28.16	10140	20231027	73.57	24500	-28.16	20240321	13330	32.03	20240206	24500	-28.16	20240321	10140	73.57	20231027	8.23	N	140670	500	46 억	109188	N	N	119	N	N
61	20240619	130813	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17740	-410	5	-2.26	1778774370	99718	59.83	18170	18190	17660	23550	12710	18150	17838.01	1.17	-23331	18796	18472	17976	17652	17156	18635	17815	47	5400	500	13060	10	1	9303140	1650	-27.89	4.50	12	1.07	-636.00	3941.00	24500	20240321	-27.59	10140	20231027	74.95	24500	-27.59	20240321	13330	33.08	20240206	24500	-27.59	20240321	10140	74.95	20231027	8.23	N	140670	500	46 억	109188	N	N	119	N	N
62	20240619	120814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17750	-400	5	-2.20	1459006420	81664	49.00	18170	18190	17710	23550	12710	18150	17865.93	1.17	-20492	18796	18472	17976	17652	17156	18635	17815	47	5400	500	13060	10	1	9303140	1651	-27.91	4.50	12	0.88	-636.00	3941.00	24500	20240321	-27.55	10140	20231027	75.05	24500	-27.55	20240321	13330	33.16	20240206	24500	-27.55	20240321	10140	75.05	20231027	8.23	N	140670	500	46 억	109188	N	N	119	N	N
63	20240619	110817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17720	-430	5	-2.37	1257672290	70319	42.19	18170	18190	17710	23550	12710	18150	17885.20	1.17	-16417	18796	18472	17976	17652	17156	18635	17815	47	5400	500	13060	10	1	9303140	1649	-27.86	4.50	12	0.76	-636.00	3941.00	24500	20240321	-27.67	10140	20231027	74.75	24500	-27.67	20240321	13330	32.93	20240206	24500	-27.67	20240321	10140	74.75	20231027	8.23	N	140670	500	46 억	109188	N	N	119	N	N
64	20240619	100817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17840	-310	5	-1.71	791668280	44081	26.45	18170	18190	17770	23550	12710	18150	17959.35	1.17	-11418	18796	18472	17976	17652	17156	18635	17815	47	5400	500	13060	10	1	9303140	1660	-28.05	4.53	12	0.47	-636.00	3941.00	24500	20240321	-27.18	10140	20231027	75.94	24500	-27.18	20240321	13330	33.83	20240206	24500	-27.18	20240321	10140	75.94	20231027	8.23	N	140670	500	46 억	109188	N	N	119	N	N
65	20240619	090823	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18010	-140	5	-0.77	170038910	9427	5.66	18170	18190	17900	23550	12710	18150	18037.30	1.17	-3421	18796	18472	17976	17652	17156	18635	17815	47	5400	500	13060	10	1	9303140	1675	-28.32	4.57	12	0.10	-636.00	3941.00	24500	20240321	-26.49	10140	20231027	77.61	24500	-26.49	20240321	13330	35.11	20240206	24500	-26.49	20240321	10140	77.61	20231027	8.23	N	140670	500	46 억	109188	N	N	119	N	N
66	20240618	160811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18150	590	2	3.36	2939821150	164110	162.19	17570	18300	17480	22800	12300	17560	17911.87	0.94	21487	18280	17920	17740	17380	17200	17830	17290	47	5240	500	12640	10	1	9303140	1689	-28.54	4.61	12	1.76	-636.00	3941.00	24500	20240321	-25.92	10140	20231027	78.99	24500	-25.92	20240321	13330	36.16	20240206	24500	-25.92	20240321	10140	78.99	20231027	8.28	N	140670	500	46 억	87099	N	N	119	N	N
67	20240618	150810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18110	550	2	3.13	2718908490	151920	150.14	17570	18300	17480	22800	12300	17560	17896.98	0.94	21844	18280	17920	17740	17380	17200	17830	17290	47	5240	500	12640	10	1	9303140	1685	-28.47	4.60	12	1.63	-636.00	3941.00	24500	20240321	-26.08	10140	20231027	78.60	24500	-26.08	20240321	13330	35.86	20240206	24500	-26.08	20240321	10140	78.60	20231027	8.28	N	140670	500	46 억	87099	N	N	12	N	N
68	20240618	140812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17990	430	2	2.45	2330217090	130414	128.89	17570	18230	17480	22800	12300	17560	17867.84	0.94	16174	18280	17920	17740	17380	17200	17830	17290	47	5240	500	12640	10	1	9303140	1674	-28.29	4.56	12	1.40	-636.00	3941.00	24500	20240321	-26.57	10140	20231027	77.42	24500	-26.57	20240321	13330	34.96	20240206	24500	-26.57	20240321	10140	77.42	20231027	8.28	N	140670	500	46 억	87099	N	N	12	N	N
69	20240618	130815	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17990	430	2	2.45	1736750150	97648	96.51	17570	18100	17480	22800	12300	17560	17785.82	0.94	9283	18280	17920	17740	17380	17200	17830	17290	47	5240	500	12640	10	1	9303140	1674	-28.29	4.56	12	1.05	-636.00	3941.00	24500	20240321	-26.57	10140	20231027	77.42	24500	-26.57	20240321	13330	34.96	20240206	24500	-26.57	20240321	10140	77.42	20231027	8.28	N	140670	500	46 억	87099	N	N	12	N	N
70	20240618	120814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18010	450	2	2.56	1490960350	83943	82.96	17570	18100	17480	22800	12300	17560	17761.58	0.94	7879	18280	17920	17740	17380	17200	17830	17290	47	5240	500	12640	10	1	9303140	1675	-28.32	4.57	12	0.90	-636.00	3941.00	24500	20240321	-26.49	10140	20231027	77.61	24500	-26.49	20240321	13330	35.11	20240206	24500	-26.49	20240321	10140	77.61	20231027	8.28	N	140670	500	46 억	87099	N	N	12	N	N
71	20240618	110812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18070	510	2	2.90	1138139380	64355	63.60	17570	18100	17480	22800	12300	17560	17685.33	0.94	3104	18280	17920	17740	17380	17200	17830	17290	47	5240	500	12640	10	1	9303140	1681	-28.41	4.59	12	0.69	-636.00	3941.00	24500	20240321	-26.24	10140	20231027	78.21	24500	-26.24	20240321	13330	35.56	20240206	24500	-26.24	20240321	10140	78.21	20231027	8.28	N	140670	500	46 억	87099	N	N	12	N	N
72	20240618	100811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17630	70	2	0.40	683791540	38829	38.38	17570	17860	17480	22800	12300	17560	17610.33	0.94	852	18280	17920	17740	17380	17200	17830	17290	47	5240	500	12640	10	1	9303140	1640	-27.72	4.47	12	0.42	-636.00	3941.00	24500	20240321	-28.04	10140	20231027	73.87	24500	-28.04	20240321	13330	32.26	20240206	24500	-28.04	20240321	10140	73.87	20231027	8.28	N	140670	500	46 억	87099	N	N	12	N	N
73	20240618	090820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17630	70	2	0.40	186624270	10583	10.46	17570	17860	17570	22800	12300	17560	17634.34	0.94	710	18280	17920	17740	17380	17200	17830	17290	47	5240	500	12640	10	1	9303140	1640	-27.72	4.47	12	0.11	-636.00	3941.00	24500	20240321	-28.04	10140	20231027	73.87	24500	-28.04	20240321	13330	32.26	20240206	24500	-28.04	20240321	10140	73.87	20231027	8.28	N	140670	500	46 억	87099	N	N	12	N	N
74	20240617	160806	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17560	-180	5	-1.01	1768353610	99714	71.03	18000	18100	17560	23050	12420	17740	17734.51	1.18	-22451	18620	18180	17960	17520	17300	18070	17410	47	5310	500	12770	10	1	9303140	1634	-27.61	4.46	12	1.07	-636.00	3941.00	24500	20240321	-28.33	10140	20231027	73.18	24500	-28.33	20240321	13330	31.73	20240206	24500	-28.33	20240321	10140	73.18	20231027	8.35	N	140670	500	46 억	109600	N	N	12	N	N
75	20240617	150812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17630	-110	5	-0.62	1612810560	90862	64.73	18000	18100	17560	23050	12420	17740	17750.11	1.18	-22378	18620	18180	17960	17520	17300	18070	17410	47	5310	500	12770	10	1	9303140	1640	-27.72	4.47	12	0.98	-636.00	3941.00	24500	20240321	-28.04	10140	20231027	73.87	24500	-28.04	20240321	13330	32.26	20240206	24500	-28.04	20240321	10140	73.87	20231027	8.35	N	140670	500	46 억	109600	N	N	29	N	N
76	20240617	140803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17570	-170	5	-0.96	1406674490	79152	56.38	18000	18100	17560	23050	12420	17740	17771.81	1.18	-21887	18620	18180	17960	17520	17300	18070	17410	47	5310	500	12770	10	1	9303140	1635	-27.63	4.46	12	0.85	-636.00	3941.00	24500	20240321	-28.29	10140	20231027	73.27	24500	-28.29	20240321	13330	31.81	20240206	24500	-28.29	20240321	10140	73.27	20231027	8.35	N	140670	500	46 억	109600	N	N	29	N	N
77	20240617	130803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17660	-80	5	-0.45	1210171840	67992	48.43	18000	18100	17600	23050	12420	17740	17798.74	1.18	-20964	18620	18180	17960	17520	17300	18070	17410	47	5310	500	12770	10	1	9303140	1643	-27.77	4.48	12	0.73	-636.00	3941.00	24500	20240321	-27.92	10140	20231027	74.16	24500	-27.92	20240321	13330	32.48	20240206	24500	-27.92	20240321	10140	74.16	20231027	8.35	N	140670	500	46 억	109600	N	N	29	N	N
78	20240617	120805	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17610	-130	5	-0.73	1129983320	63450	45.20	18000	18100	17600	23050	12420	17740	17809.04	1.18	-20499	18620	18180	17960	17520	17300	18070	17410	47	5310	500	12770	10	1	9303140	1638	-27.69	4.47	12	0.68	-636.00	3941.00	24500	20240321	-28.12	10140	20231027	73.67	24500	-28.12	20240321	13330	32.11	20240206	24500	-28.12	20240321	10140	73.67	20231027	8.35	N	140670	500	46 억	109600	N	N	29	N	N
79	20240617	110758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17770	30	2	0.17	798105290	44700	31.84	18000	18100	17720	23050	12420	17740	17854.71	1.18	-6515	18620	18180	17960	17520	17300	18070	17410	47	5310	500	12770	10	1	9303140	1653	-27.94	4.51	12	0.48	-636.00	3941.00	24500	20240321	-27.47	10140	20231027	75.25	24500	-27.47	20240321	13330	33.31	20240206	24500	-27.47	20240321	10140	75.25	20231027	8.35	N	140670	500	46 억	109600	N	N	29	N	N
80	20240617	100758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17830	90	2	0.51	672821980	37650	26.82	18000	18100	17720	23050	12420	17740	17870.45	1.18	-4775	18620	18180	17960	17520	17300	18070	17410	47	5310	500	12770	10	1	9303140	1659	-28.03	4.52	12	0.40	-636.00	3941.00	24500	20240321	-27.22	10140	20231027	75.84	24500	-27.22	20240321	13330	33.76	20240206	24500	-27.22	20240321	10140	75.84	20231027	8.35	N	140670	500	46 억	109600	N	N	29	N	N
81	20240617	090803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17800	60	2	0.34	186571420	10381	7.39	18000	18100	17800	23050	12420	17740	17972.48	1.18	-1254	18620	18180	17960	17520	17300	18070	17410	47	5310	500	12770	10	1	9303140	1656	-27.99	4.52	12	0.11	-636.00	3941.00	24500	20240321	-27.35	10140	20231027	75.54	24500	-27.35	20240321	13330	33.53	20240206	24500	-27.35	20240321	10140	75.54	20231027	8.35	N	140670	500	46 억	109600	N	N	29	N	N
82	20240614	160653	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17740	-490	5	-2.69	2476556060	138210	68.03	18240	18400	17740	23650	12770	18230	17919.07	1.38	-17599	18830	18530	18290	17990	17750	18410	17870	47	5420	500	13120	10	1	9303140	1650	-27.89	4.50	12	1.49	-636.00	3941.00	24500	20240321	-27.59	10140	20231027	74.95	24500	-27.59	20240321	13330	33.08	20240206	24500	-27.59	20240321	10140	74.95	20231027	8.52	N	140670	500	46 억	128764	N	N	29	N	N
83	20240614	150656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17850	-380	5	-2.08	2144006760	119502	58.82	18240	18400	17750	23650	12770	18230	17941.07	1.38	-17366	18830	18530	18290	17990	17750	18410	17870	47	5420	500	13120	10	1	9303140	1661	-28.07	4.53	12	1.28	-636.00	3941.00	24500	20240321	-27.14	10140	20231027	76.04	24500	-27.14	20240321	13330	33.91	20240206	24500	-27.14	20240321	10140	76.04	20231027	8.52	N	140670	500	46 억	128764	N	N	0	N	N
84	20240614	140655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17930	-300	5	-1.65	1880729930	104781	51.57	18240	18400	17750	23650	12770	18230	17949.02	1.38	-18440	18830	18530	18290	17990	17750	18410	17870	47	5420	500	13120	10	1	9303140	1668	-28.19	4.55	12	1.13	-636.00	3941.00	24500	20240321	-26.82	10140	20231027	76.82	24500	-26.82	20240321	13330	34.51	20240206	24500	-26.82	20240321	10140	76.82	20231027	8.52	N	140670	500	46 억	128764	N	N	0	N	N
85	20240614	130654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17930	-300	5	-1.65	1742874060	97106	47.80	18240	18400	17750	23650	12770	18230	17948.02	1.38	-19750	18830	18530	18290	17990	17750	18410	17870	47	5420	500	13120	10	1	9303140	1668	-28.19	4.55	12	1.04	-636.00	3941.00	24500	20240321	-26.82	10140	20231027	76.82	24500	-26.82	20240321	13330	34.51	20240206	24500	-26.82	20240321	10140	76.82	20231027	8.52	N	140670	500	46 억	128764	N	N	0	N	N
86	20240614	120658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18100	-130	5	-0.71	1566726430	87302	42.97	18240	18400	17750	23650	12770	18230	17945.90	1.38	-20378	18830	18530	18290	17990	17750	18410	17870	47	5420	500	13120	10	1	9303140	1684	-28.46	4.59	12	0.94	-636.00	3941.00	24500	20240321	-26.12	10140	20231027	78.50	24500	-26.12	20240321	13330	35.78	20240206	24500	-26.12	20240321	10140	78.50	20231027	8.52	N	140670	500	46 억	128764	N	N	0	N	N
87	20240614	110750	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17930	-300	5	-1.65	1384498100	77212	38.00	18240	18400	17750	23650	12770	18230	17930.94	1.38	-22377	18830	18530	18290	17990	17750	18410	17870	47	5420	500	13120	10	1	9303140	1668	-28.19	4.55	12	0.83	-636.00	3941.00	24500	20240321	-26.82	10140	20231027	76.82	24500	-26.82	20240321	13330	34.51	20240206	24500	-26.82	20240321	10140	76.82	20231027	8.52	N	140670	500	46 억	128764	N	N	0	N	N
88	20240614	100748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17970	-260	5	-1.43	1161858120	64780	31.89	18240	18400	17750	23650	12770	18230	17935.23	1.38	-21428	18830	18530	18290	17990	17750	18410	17870	47	5420	500	13120	10	1	9303140	1672	-28.25	4.56	12	0.70	-636.00	3941.00	24500	20240321	-26.65	10140	20231027	77.22	24500	-26.65	20240321	13330	34.81	20240206	24500	-26.65	20240321	10140	77.22	20231027	8.52	N	140670	500	46 억	128764	N	N	0	N	N
89	20240614	090753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18050	-180	5	-0.99	314183020	17319	8.52	18240	18400	18000	23650	12770	18230	18140.70	1.38	-7376	18830	18530	18290	17990	17750	18410	17870	47	5420	500	13120	10	1	9303140	1679	-28.38	4.58	12	0.19	-636.00	3941.00	24500	20240321	-26.33	10140	20231027	78.01	24500	-26.33	20240321	13330	35.41	20240206	24500	-26.33	20240321	10140	78.01	20231027	8.52	N	140670	500	46 억	128764	N	N	0	N	N
90	20240613	160741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18230	50	2	0.28	3639569610	198956	38.68	18300	18590	18050	23600	12730	18180	18293.46	1.29	4350	19546	18862	18516	17832	17486	18690	17660	47	5420	500	13080	10	1	9303140	1696	-28.66	4.63	12	2.14	-636.00	3941.00	24500	20240321	-25.59	10140	20231027	79.78	24500	-25.59	20240321	13330	36.76	20240206	24500	-25.59	20240321	10140	79.78	20231027	8.60	N	140670	500	46 억	120373	N	N	8	N	N
91	20240613	150754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18230	50	2	0.28	3433321820	187640	36.48	18300	18590	18050	23600	12730	18180	18297.39	1.29	5648	19546	18862	18516	17832	17486	18690	17660	47	5420	500	13080	10	1	9303140	1696	-28.66	4.63	12	2.02	-636.00	3941.00	24500	20240321	-25.59	10140	20231027	79.78	24500	-25.59	20240321	13330	36.76	20240206	24500	-25.59	20240321	10140	79.78	20231027	8.60	N	140670	500	46 억	120373	N	N	8	N	N
92	20240613	140747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18300	120	2	0.66	3101598410	169452	32.95	18300	18590	18050	23600	12730	18180	18303.70	1.29	6276	19546	18862	18516	17832	17486	18690	17660	47	5420	500	13080	10	1	9303140	1702	-28.77	4.64	12	1.82	-636.00	3941.00	24500	20240321	-25.31	10140	20231027	80.47	24500	-25.31	20240321	13330	37.28	20240206	24500	-25.31	20240321	10140	80.47	20231027	8.60	N	140670	500	46 억	120373	N	N	8	N	N
93	20240613	130746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18500	320	2	1.76	2613787640	142832	27.77	18300	18590	18050	23600	12730	18180	18299.73	1.29	3742	19546	18862	18516	17832	17486	18690	17660	47	5420	500	13080	10	1	9303140	1721	-29.09	4.69	12	1.54	-636.00	3941.00	24500	20240321	-24.49	10140	20231027	82.45	24500	-24.49	20240321	13330	38.78	20240206	24500	-24.49	20240321	10140	82.45	20231027	8.60	N	140670	500	46 억	120373	N	N	8	N	N
94	20240613	120748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18490	310	2	1.71	2164722620	118548	23.05	18300	18590	18050	23600	12730	18180	18260.30	1.29	5211	19546	18862	18516	17832	17486	18690	17660	47	5420	500	13080	10	1	9303140	1720	-29.07	4.69	12	1.27	-636.00	3941.00	24500	20240321	-24.53	10140	20231027	82.35	24500	-24.53	20240321	13330	38.71	20240206	24500	-24.53	20240321	10140	82.35	20231027	8.60	N	140670	500	46 억	120373	N	N	8	N	N
95	20240613	110741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18130	-50	5	-0.28	1411528180	77636	15.10	18300	18380	18050	23600	12730	18180	18181.36	1.29	3146	19546	18862	18516	17832	17486	18690	17660	47	5420	500	13080	10	1	9303140	1687	-28.51	4.60	12	0.83	-636.00	3941.00	24500	20240321	-26.00	10140	20231027	78.80	24500	-26.00	20240321	13330	36.01	20240206	24500	-26.00	20240321	10140	78.80	20231027	8.60	N	140670	500	46 억	120373	N	N	8	N	N
96	20240613	100740	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18240	60	2	0.33	1106338990	60848	11.83	18300	18380	18050	23600	12730	18180	18182.01	1.29	4531	19546	18862	18516	17832	17486	18690	17660	47	5420	500	13080	10	1	9303140	1697	-28.68	4.63	12	0.65	-636.00	3941.00	24500	20240321	-25.55	10140	20231027	79.88	24500	-25.55	20240321	13330	36.83	20240206	24500	-25.55	20240321	10140	79.88	20231027	8.60	N	140670	500	46 억	120373	N	N	8	N	N
97	20240613	090750	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18350	170	2	0.94	323851140	17791	3.46	18300	18380	18100	23600	12730	18180	18203.09	1.29	-3079	19546	18862	18516	17832	17486	18690	17660	47	5420	500	13080	10	1	9303140	1707	-28.85	4.66	12	0.19	-636.00	3941.00	24500	20240321	-25.10	10140	20231027	80.97	24500	-25.10	20240321	13330	37.66	20240206	24500	-25.10	20240321	10140	80.97	20231027	8.60	N	140670	500	46 억	120373	N	N	8	N	N
98	20240612	160735	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18180	100	2	0.55	9519815950	512226	167.67	18450	19200	18170	23500	12660	18080	18585.91	1.13	13423	18953	18516	17993	17556	17033	18735	17775	47	5420	500	13010	10	1	9303140	1691	-28.58	4.61	12	5.51	-636.00	3941.00	24500	20240321	-25.80	10140	20231027	79.29	24500	-25.80	20240321	13330	36.38	20240206	24500	-25.80	20240321	10140	79.29	20231027	8.61	N	140670	500	46 억	105355	N	N	8	N	N
99	20240612	150746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18190	110	2	0.61	9363798440	503648	164.86	18450	19200	18170	23500	12660	18080	18592.00	1.13	11851	18953	18516	17993	17556	17033	18735	17775	47	5420	500	13010	10	1	9303140	1692	-28.60	4.62	12	5.41	-636.00	3941.00	24500	20240321	-25.76	10140	20231027	79.39	24500	-25.76	20240321	13330	36.46	20240206	24500	-25.76	20240321	10140	79.39	20231027	8.61	N	140670	500	46 억	105355	N	N	27	N	N
100	20240612	140739	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18310	230	2	1.27	8759498650	470474	154.00	18450	19200	18190	23500	12660	18080	18618.51	1.13	10859	18953	18516	17993	17556	17033	18735	17775	47	5420	500	13010	10	1	9303140	1703	-28.79	4.65	12	5.06	-636.00	3941.00	24500	20240321	-25.27	10140	20231027	80.57	24500	-25.27	20240321	13330	37.36	20240206	24500	-25.27	20240321	10140	80.57	20231027	8.61	N	140670	500	46 억	105355	N	N	27	N	N
101	20240612	130741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18270	190	2	1.05	8491944350	455883	149.22	18450	19200	18190	23500	12660	18080	18627.52	1.13	12137	18953	18516	17993	17556	17033	18735	17775	47	5420	500	13010	10	1	9303140	1700	-28.73	4.64	12	4.90	-636.00	3941.00	24500	20240321	-25.43	10140	20231027	80.18	24500	-25.43	20240321	13330	37.06	20240206	24500	-25.43	20240321	10140	80.18	20231027	8.61	N	140670	500	46 억	105355	N	N	27	N	N
102	20240612	120737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18200	120	2	0.66	8096606980	434232	142.14	18450	19200	18200	23500	12660	18080	18645.87	1.13	7693	18953	18516	17993	17556	17033	18735	17775	47	5420	500	13010	10	1	9303140	1693	-28.62	4.62	12	4.67	-636.00	3941.00	24500	20240321	-25.71	10140	20231027	79.49	24500	-25.71	20240321	13330	36.53	20240206	24500	-25.71	20240321	10140	79.49	20231027	8.61	N	140670	500	46 억	105355	N	N	27	N	N
103	20240612	110738	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18400	320	2	1.77	7397494980	396175	129.68	18450	19200	18360	23500	12660	18080	18672.37	1.13	4622	18953	18516	17993	17556	17033	18735	17775	47	5420	500	13010	10	1	9303140	1712	-28.93	4.67	12	4.26	-636.00	3941.00	24500	20240321	-24.90	10140	20231027	81.46	24500	-24.90	20240321	13330	38.03	20240206	24500	-24.90	20240321	10140	81.46	20231027	8.61	N	140670	500	46 억	105355	N	N	27	N	N
104	20240612	100740	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18690	610	2	3.37	6167390500	329902	107.99	18450	19200	18360	23500	12660	18080	18694.71	1.13	6714	18953	18516	17993	17556	17033	18735	17775	47	5420	500	13010	10	1	9303140	1739	-29.39	4.74	12	3.55	-636.00	3941.00	24500	20240321	-23.71	10140	20231027	84.32	24500	-23.71	20240321	13330	40.21	20240206	24500	-23.71	20240321	10140	84.32	20231027	8.61	N	140670	500	46 억	105355	N	N	27	N	N
105	20240612	090740	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18430	350	2	1.94	1113218170	60226	19.71	18450	18630	18360	23500	12660	18080	18484.35	1.13	-1200	18953	18516	17993	17556	17033	18735	17775	47	5420	500	13010	10	1	9303140	1715	-28.98	4.68	12	0.65	-636.00	3941.00	24500	20240321	-24.78	10140	20231027	81.76	24500	-24.78	20240321	13330	38.26	20240206	24500	-24.78	20240321	10140	81.76	20231027	8.61	N	140670	500	46 억	105355	N	N	27	N	N
106	20240610	160732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17470	-360	5	-2.02	3049804870	175005	138.49	17820	17930	17240	23150	12490	17830	17426.62	0.91	17063	18356	18092	17886	17622	17416	18225	17755	47	5320	500	12830	10	1	9303140	1625	-27.47	4.43	12	1.88	-636.00	3941.00	24500	20240321	-28.69	10140	20231027	72.29	24500	-28.69	20240321	13330	31.06	20240206	24500	-28.69	20240321	10140	72.29	20231027	8.49	N	140670	500	46 억	84686	N	N	32	N	N
107	20240610	150740	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17430	-400	5	-2.24	2826688550	162239	128.39	17820	17930	17240	23150	12490	17830	17422.68	0.91	11318	18356	18092	17886	17622	17416	18225	17755	47	5320	500	12830	10	1	9303140	1622	-27.41	4.42	12	1.74	-636.00	3941.00	24500	20240321	-28.86	10140	20231027	71.89	24500	-28.86	20240321	13330	30.76	20240206	24500	-28.86	20240321	10140	71.89	20231027	8.49	N	140670	500	46 억	84686	N	N	32	N	N
108	20240610	140735	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17450	-380	5	-2.13	2443761000	140350	111.07	17820	17930	17240	23150	12490	17830	17411.54	0.91	5550	18356	18092	17886	17622	17416	18225	17755	47	5320	500	12830	10	1	9303140	1623	-27.44	4.43	12	1.51	-636.00	3941.00	24500	20240321	-28.78	10140	20231027	72.09	24500	-28.78	20240321	13330	30.91	20240206	24500	-28.78	20240321	10140	72.09	20231027	8.49	N	140670	500	46 억	84686	N	N	32	N	N
109	20240610	130733	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17400	-430	5	-2.41	2309583270	132636	104.97	17820	17930	17240	23150	12490	17830	17412.56	0.91	5320	18356	18092	17886	17622	17416	18225	17755	47	5320	500	12830	10	1	9303140	1619	-27.36	4.42	12	1.43	-636.00	3941.00	24500	20240321	-28.98	10140	20231027	71.60	24500	-28.98	20240321	13330	30.53	20240206	24500	-28.98	20240321	10140	71.60	20231027	8.49	N	140670	500	46 억	84686	N	N	32	N	N
110	20240610	120734	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17440	-390	5	-2.19	2148931290	123414	97.67	17820	17930	17240	23150	12490	17830	17411.97	0.91	5005	18356	18092	17886	17622	17416	18225	17755	47	5320	500	12830	10	1	9303140	1622	-27.42	4.43	12	1.33	-636.00	3941.00	24500	20240321	-28.82	10140	20231027	71.99	24500	-28.82	20240321	13330	30.83	20240206	24500	-28.82	20240321	10140	71.99	20231027	8.49	N	140670	500	46 억	84686	N	N	32	N	N
111	20240610	110737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17360	-470	5	-2.64	1977862140	113619	89.92	17820	17930	17240	23150	12490	17830	17407.39	0.91	3769	18356	18092	17886	17622	17416	18225	17755	47	5320	500	12830	10	1	9303140	1615	-27.30	4.40	12	1.22	-636.00	3941.00	24500	20240321	-29.14	10140	20231027	71.20	24500	-29.14	20240321	13330	30.23	20240206	24500	-29.14	20240321	10140	71.20	20231027	8.49	N	140670	500	46 억	84686	N	N	32	N	N
112	20240610	100734	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17380	-450	5	-2.52	1623399590	93171	73.73	17820	17930	17240	23150	12490	17830	17423.34	0.91	1704	18356	18092	17886	17622	17416	18225	17755	47	5320	500	12830	10	1	9303140	1617	-27.33	4.41	12	1.00	-636.00	3941.00	24500	20240321	-29.06	10140	20231027	71.40	24500	-29.06	20240321	13330	30.38	20240206	24500	-29.06	20240321	10140	71.40	20231027	8.49	N	140670	500	46 억	84686	N	N	32	N	N
113	20240610	090739	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17410	-420	5	-2.36	480688200	27323	21.62	17820	17930	17390	23150	12490	17830	17591.74	0.91	1913	18356	18092	17886	17622	17416	18225	17755	47	5320	500	12830	10	1	9303140	1620	-27.37	4.42	12	0.29	-636.00	3941.00	24500	20240321	-28.94	10140	20231027	71.70	24500	-28.94	20240321	13330	30.61	20240206	24500	-28.94	20240321	10140	71.70	20231027	8.49	N	140670	500	46 억	84686	N	N	32	N	N
114	20240607	160759	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17830	70	2	0.39	2196472510	122740	59.70	17760	18150	17680	23050	12440	17760	17895.61	0.84	6754	18906	18332	18046	17472	17186	18190	17330	47	5290	500	12780	10	1	9303140	1659	-28.03	4.52	12	1.32	-636.00	3941.00	24500	20240321	-27.22	10140	20231027	75.84	24500	-27.22	20240321	13330	33.76	20240206	24500	-27.22	20240321	10140	75.84	20231027	8.16	N	140670	500	46 억	77722	N	N	32	N	N
115	20240607	150806	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17950	190	2	1.07	2031981350	113526	55.22	17760	18150	17680	23050	12440	17760	17898.83	0.84	5573	18906	18332	18046	17472	17186	18190	17330	47	5290	500	12780	10	1	9303140	1670	-28.22	4.55	12	1.22	-636.00	3941.00	24500	20240321	-26.73	10140	20231027	77.02	24500	-26.73	20240321	13330	34.66	20240206	24500	-26.73	20240321	10140	77.02	20231027	8.16	N	140670	500	46 억	77722	N	N	0	N	N
116	20240607	140800	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17860	100	2	0.56	1814479000	101340	49.29	17760	18150	17680	23050	12440	17760	17904.87	0.84	4250	18906	18332	18046	17472	17186	18190	17330	47	5290	500	12780	10	1	9303140	1662	-28.08	4.53	12	1.09	-636.00	3941.00	24500	20240321	-27.10	10140	20231027	76.13	24500	-27.10	20240321	13330	33.98	20240206	24500	-27.10	20240321	10140	76.13	20231027	8.16	N	140670	500	46 억	77722	N	N	0	N	N
117	20240607	130755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17890	130	2	0.73	1436626720	80201	39.01	17760	18150	17680	23050	12440	17760	17912.84	0.84	6626	18906	18332	18046	17472	17186	18190	17330	47	5290	500	12780	10	1	9303140	1664	-28.13	4.54	12	0.86	-636.00	3941.00	24500	20240321	-26.98	10140	20231027	76.43	24500	-26.98	20240321	13330	34.21	20240206	24500	-26.98	20240321	10140	76.43	20231027	8.16	N	140670	500	46 억	77722	N	N	0	N	N
118	20240607	120800	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17940	180	2	1.01	1262810270	70493	34.29	17760	18150	17680	23050	12440	17760	17913.99	0.84	4672	18906	18332	18046	17472	17186	18190	17330	47	5290	500	12780	10	1	9303140	1669	-28.21	4.55	12	0.76	-636.00	3941.00	24500	20240321	-26.78	10140	20231027	76.92	24500	-26.78	20240321	13330	34.58	20240206	24500	-26.78	20240321	10140	76.92	20231027	8.16	N	140670	500	46 억	77722	N	N	0	N	N
119	20240607	110748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17980	220	2	1.24	1096056060	61195	29.77	17760	18150	17680	23050	12440	17760	17910.89	0.84	2746	18906	18332	18046	17472	17186	18190	17330	47	5290	500	12780	10	1	9303140	1673	-28.27	4.56	12	0.66	-636.00	3941.00	24500	20240321	-26.61	10140	20231027	77.32	24500	-26.61	20240321	13330	34.88	20240206	24500	-26.61	20240321	10140	77.32	20231027	8.16	N	140670	500	46 억	77722	N	N	0	N	N
120	20240607	100800	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18020	260	2	1.46	818291220	45789	22.27	17760	18150	17680	23050	12440	17760	17870.93	0.84	5205	18906	18332	18046	17472	17186	18190	17330	47	5290	500	12780	10	1	9303140	1676	-28.33	4.57	12	0.49	-636.00	3941.00	24500	20240321	-26.45	10140	20231027	77.71	24500	-26.45	20240321	13330	35.18	20240206	24500	-26.45	20240321	10140	77.71	20231027	8.16	N	140670	500	46 억	77722	N	N	0	N	N
121	20240607	090758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17760	0	3	0.00	158219860	8898	4.33	17760	17900	17700	23050	12440	17760	17781.52	0.84	-2745	18906	18332	18046	17472	17186	18190	17330	47	5290	500	12780	10	1	9303140	1652	-27.92	4.51	12	0.10	-636.00	3941.00	24500	20240321	-27.51	10140	20231027	75.15	24500	-27.51	20240321	13330	33.23	20240206	24500	-27.51	20240321	10140	75.15	20231027	8.16	N	140670	500	46 억	77722	N	N	0	N	N
122	20240605	160757	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17760	-470	5	-2.58	3645743350	201764	13.33	18040	18620	17760	23650	12770	18230	18070.17	1.02	-16424	20370	19300	18500	17430	16630	19835	17965	47	5420	500	13120	10	1	9303140	1652	-27.92	4.51	12	2.17	-636.00	3941.00	24500	20240321	-27.51	10140	20231027	75.15	24500	-27.51	20240321	13330	33.23	20240206	24500	-27.51	20240321	10140	75.15	20231027	8.29	N	140670	500	46 억	94473	N	N	0	N	N
123	20240605	150753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17850	-380	5	-2.08	3344509480	184836	12.21	18040	18620	17810	23650	12770	18230	18094.42	1.02	-16297	20370	19300	18500	17430	16630	19835	17965	47	5420	500	13120	10	1	9303140	1661	-28.07	4.53	12	1.99	-636.00	3941.00	24500	20240321	-27.14	10140	20231027	76.04	24500	-27.14	20240321	13330	33.91	20240206	24500	-27.14	20240321	10140	76.04	20231027	8.29	N	140670	500	46 억	94473	N	N	0	N	N
124	20240605	140756	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17930	-300	5	-1.65	2971447320	163943	10.83	18040	18620	17870	23650	12770	18230	18124.83	1.02	-15611	20370	19300	18500	17430	16630	19835	17965	47	5420	500	13120	10	1	9303140	1668	-28.19	4.55	12	1.76	-636.00	3941.00	24500	20240321	-26.82	10140	20231027	76.82	24500	-26.82	20240321	13330	34.51	20240206	24500	-26.82	20240321	10140	76.82	20231027	8.29	N	140670	500	46 억	94473	N	N	0	N	N
125	20240605	130756	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18000	-230	5	-1.26	2686640920	148041	9.78	18040	18620	17950	23650	12770	18230	18147.91	1.02	-15652	20370	19300	18500	17430	16630	19835	17965	47	5420	500	13120	10	1	9303140	1675	-28.30	4.57	12	1.59	-636.00	3941.00	24500	20240321	-26.53	10140	20231027	77.51	24500	-26.53	20240321	13330	35.03	20240206	24500	-26.53	20240321	10140	77.51	20231027	8.29	N	140670	500	46 억	94473	N	N	0	N	N
126	20240605	120753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18060	-170	5	-0.93	2270398880	124955	8.25	18040	18620	18030	23650	12770	18230	18169.70	1.02	-6608	20370	19300	18500	17430	16630	19835	17965	47	5420	500	13120	10	1	9303140	1680	-28.40	4.58	12	1.34	-636.00	3941.00	24500	20240321	-26.29	10140	20231027	78.11	24500	-26.29	20240321	13330	35.48	20240206	24500	-26.29	20240321	10140	78.11	20231027	8.29	N	140670	500	46 억	94473	N	N	0	N	N
127	20240605	110754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18160	-70	5	-0.38	2025914890	111436	7.36	18040	18620	18030	23650	12770	18230	18180.04	1.02	-1077	20370	19300	18500	17430	16630	19835	17965	47	5420	500	13120	10	1	9303140	1689	-28.55	4.61	12	1.20	-636.00	3941.00	24500	20240321	-25.88	10140	20231027	79.09	24500	-25.88	20240321	13330	36.23	20240206	24500	-25.88	20240321	10140	79.09	20231027	8.29	N	140670	500	46 억	94473	N	N	0	N	N
128	20240605	100753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18060	-170	5	-0.93	1526156300	83832	5.54	18040	18620	18030	23650	12770	18230	18204.92	1.02	-6449	20370	19300	18500	17430	16630	19835	17965	47	5420	500	13120	10	1	9303140	1680	-28.40	4.58	12	0.90	-636.00	3941.00	24500	20240321	-26.29	10140	20231027	78.11	24500	-26.29	20240321	13330	35.48	20240206	24500	-26.29	20240321	10140	78.11	20231027	8.29	N	140670	500	46 억	94473	N	N	0	N	N
129	20240605	090753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18240	10	2	0.05	341588090	18839	1.24	18040	18240	18030	23650	12770	18230	18131.58	1.02	3052	20370	19300	18500	17430	16630	19835	17965	47	5420	500	13120	10	1	9303140	1697	-28.68	4.63	12	0.20	-636.00	3941.00	24500	20240321	-25.55	10140	20231027	79.88	24500	-25.55	20240321	13330	36.83	20240206	24500	-25.55	20240321	10140	79.88	20231027	8.29	N	140670	500	46 억	94473	N	N	0	N	N
130	20240604	160747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18230	380	2	2.13	28276201510	1508245	769.76	17850	19570	17700	23200	12500	17850	18747.94	1.44	-38956	18596	18222	17726	17352	16856	18410	17540	47	5350	500	12850	10	1	9303140	1696	-28.66	4.63	12	16.21	-636.00	3941.00	24500	20240321	-25.59	10140	20231027	79.78	24500	-25.59	20240321	13330	36.76	20240206	24500	-25.59	20240321	10140	79.78	20231027	8.26	N	140670	500	46 억	134183	N	N	0	N	N
131	20240604	150747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18350	500	2	2.80	27850593140	1484951	757.87	17850	19570	17700	23200	12500	17850	18755.23	1.44	-38759	18596	18222	17726	17352	16856	18410	17540	47	5350	500	12850	10	1	9303140	1707	-28.85	4.66	12	15.96	-636.00	3941.00	24500	20240321	-25.10	10140	20231027	80.97	24500	-25.10	20240321	13330	37.66	20240206	24500	-25.10	20240321	10140	80.97	20231027	8.26	N	140670	500	46 억	134183	N	N	0	N	N
132	20240604	140749	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18220	370	2	2.07	25742468680	1370006	699.20	17850	19570	17700	23200	12500	17850	18790.04	1.44	-33313	18596	18222	17726	17352	16856	18410	17540	47	5350	500	12850	10	1	9303140	1695	-28.65	4.62	12	14.73	-636.00	3941.00	24500	20240321	-25.63	10140	20231027	79.68	24500	-25.63	20240321	13330	36.68	20240206	24500	-25.63	20240321	10140	79.68	20231027	8.26	N	140670	500	46 억	134183	N	N	0	N	N
133	20240604	130746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18440	590	2	3.31	24606719220	1308005	667.56	17850	19570	17700	23200	12500	17850	18812.41	1.44	-40241	18596	18222	17726	17352	16856	18410	17540	47	5350	500	12850	10	1	9303140	1715	-28.99	4.68	12	14.06	-636.00	3941.00	24500	20240321	-24.73	10140	20231027	81.85	24500	-24.73	20240321	13330	38.33	20240206	24500	-24.73	20240321	10140	81.85	20231027	8.26	N	140670	500	46 억	134183	N	N	0	N	N
134	20240604	120745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18620	770	2	4.31	23256075860	1235002	630.30	17850	19570	17700	23200	12500	17850	18830.80	1.44	-43431	18596	18222	17726	17352	16856	18410	17540	47	5350	500	12850	10	1	9303140	1732	-29.28	4.72	12	13.28	-636.00	3941.00	24500	20240321	-24.00	10140	20231027	83.63	24500	-24.00	20240321	13330	39.68	20240206	24500	-24.00	20240321	10140	83.63	20231027	8.26	N	140670	500	46 억	134183	N	N	0	N	N
135	20240604	110741	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19130	1280	2	7.17	14694789670	781905	399.06	17850	19400	17700	23200	12500	17850	18793.58	1.44	-14538	18596	18222	17726	17352	16856	18410	17540	47	5350	500	12850	10	1	9303140	1780	-30.08	4.85	12	8.40	-636.00	3941.00	24500	20240321	-21.92	10140	20231027	88.66	24500	-21.92	20240321	13330	43.51	20240206	24500	-21.92	20240321	10140	88.66	20231027	8.26	N	140670	500	46 억	134183	N	N	0	N	N
136	20240604	100744	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18050	200	2	1.12	1918919210	106300	54.25	17850	18480	17700	23200	12500	17850	18051.92	1.44	-17860	18596	18222	17726	17352	16856	18410	17540	47	5350	500	12850	10	1	9303140	1679	-28.38	4.58	12	1.14	-636.00	3941.00	24500	20240321	-26.33	10140	20231027	78.01	24500	-26.33	20240321	13330	35.41	20240206	24500	-26.33	20240321	10140	78.01	20231027	8.26	N	140670	500	46 억	134183	N	N	0	N	N
137	20240604	090745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	18150	300	2	1.68	932702410	51228	26.15	17850	18480	17850	23200	12500	17850	18206.89	1.44	-374	18596	18222	17726	17352	16856	18410	17540	47	5350	500	12850	10	1	9303140	1689	-28.54	4.61	12	0.55	-636.00	3941.00	24500	20240321	-25.92	10140	20231027	78.99	24500	-25.92	20240321	13330	36.16	20240206	24500	-25.92	20240321	10140	78.99	20231027	8.26	N	140670	500	46 억	134183	N	N	0	N	N
138	20240603	160736	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17850	780	2	4.57	3433879610	193719	160.03	17290	18100	17230	22150	11950	17070	17725.23	0.90	50286	17616	17342	17186	16912	16756	17265	16835	47	5080	500	12290	10	1	9303140	1661	-28.07	4.53	12	2.08	-636.00	3941.00	24500	20240321	-27.14	10140	20231027	76.04	24500	-27.14	20240321	13330	33.91	20240206	24500	-27.14	20240321	10140	76.04	20231027	8.35	N	140670	500	46 억	83605	N	N	0	N	N
139	20240603	150737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17850	780	2	4.57	3075935890	173685	143.48	17290	18100	17230	22150	11950	17070	17709.85	0.90	43995	17616	17342	17186	16912	16756	17265	16835	47	5080	500	12290	10	1	9303140	1661	-28.07	4.53	12	1.87	-636.00	3941.00	24500	20240321	-27.14	10140	20231027	76.04	24500	-27.14	20240321	13330	33.91	20240206	24500	-27.14	20240321	10140	76.04	20231027	8.35	N	140670	500	46 억	83605	N	N	0	N	N
140	20240603	140735	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17820	750	2	4.39	2790848370	157708	130.28	17290	18100	17230	22150	11950	17070	17696.30	0.90	39428	17616	17342	17186	16912	16756	17265	16835	47	5080	500	12290	10	1	9303140	1658	-28.02	4.52	12	1.70	-636.00	3941.00	24500	20240321	-27.27	10140	20231027	75.74	24500	-27.27	20240321	13330	33.68	20240206	24500	-27.27	20240321	10140	75.74	20231027	8.35	N	140670	500	46 억	83605	N	N	0	N	N
141	20240603	130737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17760	690	2	4.04	1910970200	108548	89.67	17290	17820	17230	22150	11950	17070	17604.84	0.90	27294	17616	17342	17186	16912	16756	17265	16835	47	5080	500	12290	10	1	9303140	1652	-27.92	4.51	12	1.17	-636.00	3941.00	24500	20240321	-27.51	10140	20231027	75.15	24500	-27.51	20240321	13330	33.23	20240206	24500	-27.51	20240321	10140	75.15	20231027	8.35	N	140670	500	46 억	83605	N	N	0	N	N
142	20240603	120736	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17650	580	2	3.40	1662276250	94492	78.06	17290	17820	17230	22150	11950	17070	17591.71	0.90	23979	17616	17342	17186	16912	16756	17265	16835	47	5080	500	12290	10	1	9303140	1642	-27.75	4.48	12	1.02	-636.00	3941.00	24500	20240321	-27.96	10140	20231027	74.06	24500	-27.96	20240321	13330	32.41	20240206	24500	-27.96	20240321	10140	74.06	20231027	8.35	N	140670	500	46 억	83605	N	N	0	N	N
143	20240603	110731	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17580	510	2	2.99	1449755760	82365	68.04	17290	17820	17230	22150	11950	17070	17601.60	0.90	20316	17616	17342	17186	16912	16756	17265	16835	47	5080	500	12290	10	1	9303140	1635	-27.64	4.46	12	0.89	-636.00	3941.00	24500	20240321	-28.24	10140	20231027	73.37	24500	-28.24	20240321	13330	31.88	20240206	24500	-28.24	20240321	10140	73.37	20231027	8.35	N	140670	500	46 억	83605	N	N	0	N	N
144	20240603	100728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17550	480	2	2.81	1226147300	69644	57.53	17290	17820	17230	22150	11950	17070	17605.93	0.90	21366	17616	17342	17186	16912	16756	17265	16835	47	5080	500	12290	10	1	9303140	1633	-27.59	4.45	12	0.75	-636.00	3941.00	24500	20240321	-28.37	10140	20231027	73.08	24500	-28.37	20240321	13330	31.66	20240206	24500	-28.37	20240321	10140	73.08	20231027	8.35	N	140670	500	46 억	83605	N	N	0	N	N
145	20240603	090728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	17550	480	2	2.81	339191350	19477	16.09	17290	17580	17230	22150	11950	17070	17414.97	0.90	10066	17616	17342	17186	16912	16756	17265	16835	47	5080	500	12290	10	1	9303140	1633	-27.59	4.45	12	0.21	-636.00	3941.00	24500	20240321	-28.37	10140	20231027	73.08	24500	-28.37	20240321	13330	31.66	20240206	24500	-28.37	20240321	10140	73.08	20231027	8.35	N	140670	500	46 억	83605	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History