KissMeData/243840/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 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	161050	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9520	80	2	0.85	2520171880	265673	40.43	9440	9650	9320	12270	6610	9440	9485.93	7.08	-30812	10593	10016	9513	8936	8433	9765	8685	195	2830	500	6980	10	1	38919035	3705	14.04	1.29	12	0.68	678.00	7407.00	13060	20240327	-27.11	7280	20231101	30.77	13060	-27.11	20240327	8450	12.66	20240126	65300	-85.42	20240327	8630	10.31	20240531	3.48	N	243840	500	194 억	2753942	N	N	322	N	N
3	20240628	151103	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9400	-40	5	-0.42	2362639610	249079	37.90	9440	9650	9320	12270	6610	9440	9485.51	7.08	-26679	10593	10016	9513	8936	8433	9765	8685	195	2830	500	6980	10	1	38919035	3658	13.86	1.27	12	0.64	678.00	7407.00	13060	20240327	-28.02	7280	20231101	29.12	13060	-28.02	20240327	8450	11.24	20240126	65300	-85.60	20240327	8630	8.92	20240531	3.48	N	243840	500	194 억	2753942	N	N	98	N	N
4	20240628	141103	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9400	-40	5	-0.42	1997943200	210152	31.98	9440	9650	9360	12270	6610	9440	9507.14	7.08	-25606	10593	10016	9513	8936	8433	9765	8685	195	2830	500	6980	10	1	38919035	3658	13.86	1.27	12	0.54	678.00	7407.00	13060	20240327	-28.02	7280	20231101	29.12	13060	-28.02	20240327	8450	11.24	20240126	65300	-85.60	20240327	8630	8.92	20240531	3.48	N	243840	500	194 억	2753942	N	N	98	N	N
5	20240628	131102	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9470	30	2	0.32	1781911330	187270	28.50	9440	9650	9360	12270	6610	9440	9515.21	7.08	-24821	10593	10016	9513	8936	8433	9765	8685	195	2830	500	6980	10	1	38919035	3686	13.97	1.28	12	0.48	678.00	7407.00	13060	20240327	-27.49	7280	20231101	30.08	13060	-27.49	20240327	8450	12.07	20240126	65300	-85.50	20240327	8630	9.73	20240531	3.48	N	243840	500	194 억	2753942	N	N	98	N	N
6	20240628	121059	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9620	180	2	1.91	1391352260	146315	22.26	9440	9650	9360	12270	6610	9440	9509.31	7.08	-21411	10593	10016	9513	8936	8433	9765	8685	195	2830	500	6980	10	1	38919035	3744	14.19	1.30	12	0.38	678.00	7407.00	13060	20240327	-26.34	7280	20231101	32.14	13060	-26.34	20240327	8450	13.85	20240126	65300	-85.27	20240327	8630	11.47	20240531	3.48	N	243840	500	194 억	2753942	N	N	98	N	N
7	20240628	111042	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9570	130	2	1.38	966070930	101946	15.51	9440	9600	9360	12270	6610	9440	9476.31	7.08	-15501	10593	10016	9513	8936	8433	9765	8685	195	2830	500	6980	10	1	38919035	3725	14.12	1.29	12	0.26	678.00	7407.00	13060	20240327	-26.72	7280	20231101	31.46	13060	-26.72	20240327	8450	13.25	20240126	65300	-85.34	20240327	8630	10.89	20240531	3.48	N	243840	500	194 억	2753942	N	N	98	N	N
8	20240628	101038	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9520	80	2	0.85	693819930	73284	11.15	9440	9600	9360	12270	6610	9440	9467.56	7.08	-11423	10593	10016	9513	8936	8433	9765	8685	195	2830	500	6980	10	1	38919035	3705	14.04	1.29	12	0.19	678.00	7407.00	13060	20240327	-27.11	7280	20231101	30.77	13060	-27.11	20240327	8450	12.66	20240126	65300	-85.42	20240327	8630	10.31	20240531	3.48	N	243840	500	194 억	2753942	N	N	98	N	N
9	20240628	091041	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9390	-50	5	-0.53	269536230	28577	4.35	9440	9490	9360	12270	6610	9440	9431.92	7.08	-8449	10593	10016	9513	8936	8433	9765	8685	195	2830	500	6980	10	1	38919035	3654	13.85	1.27	12	0.07	678.00	7407.00	13060	20240327	-28.10	7280	20231101	28.98	13060	-28.10	20240327	8450	11.12	20240126	65300	-85.62	20240327	8630	8.81	20240531	3.48	N	243840	500	194 억	2753942	N	N	98	N	N
10	20240627	161033	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9440	-200	5	-2.07	6292732830	647179	20.72	9720	10090	9010	12530	6750	9640	9723.72	7.04	6351	11080	10360	9750	9030	8420	10720	9390	195	2890	500	7130	10	1	38919035	3674	13.92	1.27	12	1.66	678.00	7407.00	13060	20240327	-27.72	7280	20231101	29.67	13060	-27.72	20240327	8450	11.72	20240126	65300	-85.54	20240327	8630	9.39	20240531	3.47	N	243840	500	194 억	2739141	N	N	98	N	N
11	20240627	151040	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9380	-260	5	-2.70	6075938990	624197	19.99	9720	10090	9010	12530	6750	9640	9734.01	7.04	-808	11080	10360	9750	9030	8420	10720	9390	195	2890	500	7130	10	1	38919035	3651	13.83	1.27	12	1.60	678.00	7407.00	13060	20240327	-28.18	7280	20231101	28.85	13060	-28.18	20240327	8450	11.01	20240126	65300	-85.64	20240327	8630	8.69	20240531	3.47	N	243840	500	194 억	2739141	N	N	320	N	N
12	20240627	141038	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9610	-30	5	-0.31	5114652890	522206	16.72	9720	10090	9510	12530	6750	9640	9794.32	7.04	-14790	11080	10360	9750	9030	8420	10720	9390	195	2890	500	7130	10	1	38919035	3740	14.17	1.30	12	1.34	678.00	7407.00	13060	20240327	-26.42	7280	20231101	32.01	13060	-26.42	20240327	8450	13.73	20240126	65300	-85.28	20240327	8630	11.36	20240531	3.47	N	243840	500	194 억	2739141	N	N	320	N	N
13	20240627	131037	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9590	-50	5	-0.52	4663202010	474942	15.21	9720	10090	9560	12530	6750	9640	9818.47	7.04	-18943	11080	10360	9750	9030	8420	10720	9390	195	2890	500	7130	10	1	38919035	3732	14.14	1.29	12	1.22	678.00	7407.00	13060	20240327	-26.57	7280	20231101	31.73	13060	-26.57	20240327	8450	13.49	20240126	65300	-85.31	20240327	8630	11.12	20240531	3.47	N	243840	500	194 억	2739141	N	N	320	N	N
14	20240627	121040	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9660	20	2	0.21	4381754720	445622	14.27	9720	10090	9590	12530	6750	9640	9832.90	7.04	-19874	11080	10360	9750	9030	8420	10720	9390	195	2890	500	7130	10	1	38919035	3760	14.25	1.30	12	1.14	678.00	7407.00	13060	20240327	-26.03	7280	20231101	32.69	13060	-26.03	20240327	8450	14.32	20240126	65300	-85.21	20240327	8630	11.94	20240531	3.47	N	243840	500	194 억	2739141	N	N	320	N	N
15	20240627	111039	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9640	0	3	0.00	3857766030	391424	12.53	9720	10090	9600	12530	6750	9640	9855.72	7.04	-16561	11080	10360	9750	9030	8420	10720	9390	195	2890	500	7130	10	1	38919035	3752	14.22	1.30	12	1.01	678.00	7407.00	13060	20240327	-26.19	7280	20231101	32.42	13060	-26.19	20240327	8450	14.08	20240126	65300	-85.24	20240327	8630	11.70	20240531	3.47	N	243840	500	194 억	2739141	N	N	320	N	N
16	20240627	101039	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9760	120	2	1.24	3302123220	333892	10.69	9720	10090	9690	12530	6750	9640	9889.79	7.04	-26183	11080	10360	9750	9030	8420	10720	9390	195	2890	500	7130	10	1	38919035	3798	14.40	1.32	12	0.86	678.00	7407.00	13060	20240327	-25.27	7280	20231101	34.07	13060	-25.27	20240327	8450	15.50	20240126	65300	-85.05	20240327	8630	13.09	20240531	3.47	N	243840	500	194 억	2739141	N	N	320	N	N
17	20240627	091038	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9840	200	2	2.07	1715556270	172701	5.53	9720	10090	9720	12530	6750	9640	9933.68	7.04	-32066	11080	10360	9750	9030	8420	10720	9390	195	2890	500	7130	10	1	38919035	3830	14.51	1.33	12	0.44	678.00	7407.00	13060	20240327	-24.66	7280	20231101	35.16	13060	-24.66	20240327	8450	16.45	20240126	65300	-84.93	20240327	8630	14.02	20240531	3.47	N	243840	500	194 억	2739141	N	N	320	N	N
18	20240626	161034	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9640	670	2	7.47	31079828320	3105763	2875.25	9140	10470	9140	11660	6280	8970	10007.23	6.77	99154	9190	9080	8960	8850	8730	9135	8905	195	2690	500	6630	10	1	38919035	3752	14.22	1.30	12	7.98	678.00	7407.00	13060	20240327	-26.19	7280	20231101	32.42	13060	-26.19	20240327	8450	14.08	20240126	65300	-85.24	20240327	8630	11.70	20240531	3.52	N	243840	500	194 억	2636304	N	N	320	N	N
19	20240626	151039	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9750	780	2	8.70	30519304480	3047784	2821.58	9140	10470	9140	11660	6280	8970	10013.60	6.77	80366	9190	9080	8960	8850	8730	9135	8905	195	2690	500	6630	10	1	38919035	3795	14.38	1.32	12	7.83	678.00	7407.00	13060	20240327	-25.34	7280	20231101	33.93	13060	-25.34	20240327	8450	15.38	20240126	65300	-85.07	20240327	8630	12.98	20240531	3.52	N	243840	500	194 억	2636304	N	N	430	N	N
20	20240626	141035	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9810	840	2	9.36	29281017720	2922249	2705.36	9140	10470	9140	11660	6280	8970	10020.03	6.77	71524	9190	9080	8960	8850	8730	9135	8905	195	2690	500	6630	10	1	38919035	3818	14.47	1.32	12	7.51	678.00	7407.00	13060	20240327	-24.89	7280	20231101	34.75	13060	-24.89	20240327	8450	16.09	20240126	65300	-84.98	20240327	8630	13.67	20240531	3.52	N	243840	500	194 억	2636304	N	N	430	N	N
21	20240626	131037	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9930	960	2	10.70	23746721690	2366527	2190.88	9140	10470	9140	11660	6280	8970	10034.42	6.77	110801	9190	9080	8960	8850	8730	9135	8905	195	2690	500	6630	10	1	38919035	3865	14.65	1.34	12	6.08	678.00	7407.00	13060	20240327	-23.97	7280	20231101	36.40	13060	-23.97	20240327	8450	17.51	20240126	65300	-84.79	20240327	8630	15.06	20240531	3.52	N	243840	500	194 억	2636304	N	N	430	N	N
22	20240626	121035	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9920	950	2	10.59	22475445210	2239055	2072.87	9140	10470	9140	11660	6280	8970	10037.92	6.77	98742	9190	9080	8960	8850	8730	9135	8905	195	2690	500	6630	10	1	38919035	3861	14.63	1.34	12	5.75	678.00	7407.00	13060	20240327	-24.04	7280	20231101	36.26	13060	-24.04	20240327	8450	17.40	20240126	65300	-84.81	20240327	8630	14.95	20240531	3.52	N	243840	500	194 억	2636304	N	N	430	N	N
23	20240626	111037	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	10020	1050	2	11.71	20816336290	2072734	1918.90	9140	10470	9140	11660	6280	8970	10042.94	6.77	89920	9190	9080	8960	8850	8730	9135	8905	195	2690	500	6630	10	1	38919035	3900	14.78	1.35	12	5.33	678.00	7407.00	13060	20240327	-23.28	7280	20231101	37.64	13060	-23.28	20240327	8450	18.58	20240126	65300	-84.66	20240327	8630	16.11	20240531	3.52	N	243840	500	194 억	2636304	N	N	430	N	N
24	20240626	101034	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9780	810	2	9.03	7905280970	807428	747.50	9140	10090	9140	11660	6280	8970	9790.69	6.77	75355	9190	9080	8960	8850	8730	9135	8905	195	2690	500	6630	10	1	38919035	3806	14.42	1.32	12	2.07	678.00	7407.00	13060	20240327	-25.11	7280	20231101	34.34	13060	-25.11	20240327	8450	15.74	20240126	65300	-85.02	20240327	8630	13.33	20240531	3.52	N	243840	500	194 억	2636304	N	N	430	N	N
25	20240626	091037	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9860	890	2	9.92	1659954670	172415	159.62	9140	9890	9140	11660	6280	8970	9627.67	6.77	46417	9190	9080	8960	8850	8730	9135	8905	195	2690	500	6630	10	1	38919035	3837	14.54	1.33	12	0.44	678.00	7407.00	13060	20240327	-24.50	7280	20231101	35.44	13060	-24.50	20240327	8450	16.69	20240126	65300	-84.90	20240327	8630	14.25	20240531	3.52	N	243840	500	194 억	2636304	N	N	430	N	N
26	20240625	161033	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8970	130	2	1.47	942438700	105411	93.75	8890	9070	8840	11490	6190	8840	8940.60	6.75	9862	9180	9010	8920	8750	8660	8965	8705	195	2650	500	6540	10	1	38919035	3491	13.23	1.21	12	0.27	678.00	7407.00	13060	20240327	-31.32	7280	20231101	23.21	13060	-31.32	20240327	8450	6.15	20240126	65300	-86.26	20240327	8630	3.94	20240531	3.53	N	243840	500	194 억	2626228	N	N	430	N	N
27	20240625	151031	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8960	120	2	1.36	930847230	104119	92.61	8890	9070	8840	11490	6190	8840	8940.23	6.75	9946	9180	9010	8920	8750	8660	8965	8705	195	2650	500	6540	10	1	38919035	3487	13.22	1.21	12	0.27	678.00	7407.00	13060	20240327	-31.39	7280	20231101	23.08	13060	-31.39	20240327	8450	6.04	20240126	65300	-86.28	20240327	8630	3.82	20240531	3.53	N	243840	500	194 억	2626228	N	N	16	N	N
28	20240625	141035	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9010	170	2	1.92	846737950	94786	84.30	8890	9070	8840	11490	6190	8840	8933.16	6.75	10172	9180	9010	8920	8750	8660	8965	8705	195	2650	500	6540	10	1	38919035	3507	13.29	1.22	12	0.24	678.00	7407.00	13060	20240327	-31.01	7280	20231101	23.76	13060	-31.01	20240327	8450	6.63	20240126	65300	-86.20	20240327	8630	4.40	20240531	3.53	N	243840	500	194 억	2626228	N	N	16	N	N
29	20240625	131035	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9040	200	2	2.26	761253360	85311	75.88	8890	9060	8840	11490	6190	8840	8923.28	6.75	8884	9180	9010	8920	8750	8660	8965	8705	195	2650	500	6540	10	1	38919035	3518	13.33	1.22	12	0.22	678.00	7407.00	13060	20240327	-30.78	7280	20231101	24.18	13060	-30.78	20240327	8450	6.98	20240126	65300	-86.16	20240327	8630	4.75	20240531	3.53	N	243840	500	194 억	2626228	N	N	16	N	N
30	20240625	121038	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8920	80	2	0.90	662349270	74322	66.10	8890	9000	8840	11490	6190	8840	8911.90	6.75	9713	9180	9010	8920	8750	8660	8965	8705	195	2650	500	6540	10	1	38919035	3472	13.16	1.20	12	0.19	678.00	7407.00	13060	20240327	-31.70	7280	20231101	22.53	13060	-31.70	20240327	8450	5.56	20240126	65300	-86.34	20240327	8630	3.36	20240531	3.53	N	243840	500	194 억	2626228	N	N	16	N	N
31	20240625	111036	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8900	60	2	0.68	626619200	70310	62.54	8890	9000	8840	11490	6190	8840	8912.24	6.75	10656	9180	9010	8920	8750	8660	8965	8705	195	2650	500	6540	10	1	38919035	3464	13.13	1.20	12	0.18	678.00	7407.00	13060	20240327	-31.85	7280	20231101	22.25	13060	-31.85	20240327	8450	5.33	20240126	65300	-86.37	20240327	8630	3.13	20240531	3.53	N	243840	500	194 억	2626228	N	N	16	N	N
32	20240625	101033	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8890	50	2	0.57	377364400	42294	37.62	8890	9000	8850	11490	6190	8840	8922.43	6.75	3358	9180	9010	8920	8750	8660	8965	8705	195	2650	500	6540	10	1	38919035	3460	13.11	1.20	12	0.11	678.00	7407.00	13060	20240327	-31.93	7280	20231101	22.12	13060	-31.93	20240327	8450	5.21	20240126	65300	-86.39	20240327	8630	3.01	20240531	3.53	N	243840	500	194 억	2626228	N	N	16	N	N
33	20240625	091034	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8980	140	2	1.58	32314350	3608	3.21	8890	8980	8890	11490	6190	8840	8956.63	6.75	-127	9180	9010	8920	8750	8660	8965	8705	195	2650	500	6540	10	1	38919035	3495	13.24	1.21	12	0.01	678.00	7407.00	13060	20240327	-31.24	7280	20231101	23.35	13060	-31.24	20240327	8450	6.27	20240126	65300	-86.25	20240327	8630	4.06	20240531	3.53	N	243840	500	194 억	2626228	N	N	16	N	N
34	20240624	161034	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8840	-140	5	-1.56	976922790	109798	66.69	8910	9090	8830	11670	6290	8980	8897.49	6.72	10646	9533	9256	9083	8806	8633	9170	8720	195	2690	500	6640	10	1	38919035	3440	13.04	1.19	12	0.28	678.00	7407.00	13060	20240327	-32.31	7280	20231101	21.43	13060	-32.31	20240327	8450	4.62	20240126	65300	-86.46	20240327	8630	2.43	20240531	3.50	N	243840	500	194 억	2615335	N	N	16	N	N
35	20240624	151030	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8880	-100	5	-1.11	926841380	104137	63.26	8910	9090	8840	11670	6290	8980	8900.21	6.72	10553	9533	9256	9083	8806	8633	9170	8720	195	2690	500	6640	10	1	38919035	3456	13.10	1.20	12	0.27	678.00	7407.00	13060	20240327	-32.01	7280	20231101	21.98	13060	-32.01	20240327	8450	5.09	20240126	65300	-86.40	20240327	8630	2.90	20240531	3.50	N	243840	500	194 억	2615335	N	N	339	N	N
36	20240624	141031	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8860	-120	5	-1.34	807912860	90711	55.10	8910	9090	8850	11670	6290	8980	8906.45	6.72	8402	9533	9256	9083	8806	8633	9170	8720	195	2690	500	6640	10	1	38919035	3448	13.07	1.20	12	0.23	678.00	7407.00	13060	20240327	-32.16	7280	20231101	21.70	13060	-32.16	20240327	8450	4.85	20240126	65300	-86.43	20240327	8630	2.67	20240531	3.50	N	243840	500	194 억	2615335	N	N	339	N	N
37	20240624	131029	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8900	-80	5	-0.89	631386270	70788	43.00	8910	9090	8870	11670	6290	8980	8919.40	6.72	7817	9533	9256	9083	8806	8633	9170	8720	195	2690	500	6640	10	1	38919035	3464	13.13	1.20	12	0.18	678.00	7407.00	13060	20240327	-31.85	7280	20231101	22.25	13060	-31.85	20240327	8450	5.33	20240126	65300	-86.37	20240327	8630	3.13	20240531	3.50	N	243840	500	194 억	2615335	N	N	339	N	N
38	20240624	121031	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8890	-90	5	-1.00	525806990	58942	35.80	8910	9090	8870	11670	6290	8980	8920.75	6.72	8325	9533	9256	9083	8806	8633	9170	8720	195	2690	500	6640	10	1	38919035	3460	13.11	1.20	12	0.15	678.00	7407.00	13060	20240327	-31.93	7280	20231101	22.12	13060	-31.93	20240327	8450	5.21	20240126	65300	-86.39	20240327	8630	3.01	20240531	3.50	N	243840	500	194 억	2615335	N	N	339	N	N
39	20240624	111033	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8910	-70	5	-0.78	449895250	50400	30.61	8910	9090	8870	11670	6290	8980	8926.49	6.72	4339	9533	9256	9083	8806	8633	9170	8720	195	2690	500	6640	10	1	38919035	3468	13.14	1.20	12	0.13	678.00	7407.00	13060	20240327	-31.78	7280	20231101	22.39	13060	-31.78	20240327	8450	5.44	20240126	65300	-86.36	20240327	8630	3.24	20240531	3.50	N	243840	500	194 억	2615335	N	N	339	N	N
40	20240624	101031	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8980	0	3	0.00	305903520	34216	20.78	8910	9090	8870	11670	6290	8980	8940.36	6.72	1090	9533	9256	9083	8806	8633	9170	8720	195	2690	500	6640	10	1	38919035	3495	13.24	1.21	12	0.09	678.00	7407.00	13060	20240327	-31.24	7280	20231101	23.35	13060	-31.24	20240327	8450	6.27	20240126	65300	-86.25	20240327	8630	4.06	20240531	3.50	N	243840	500	194 억	2615335	N	N	339	N	N
41	20240624	091031	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8920	-60	5	-0.67	74237570	8312	5.05	8910	9090	8910	11670	6290	8980	8931.37	6.72	-577	9533	9256	9083	8806	8633	9170	8720	195	2690	500	6640	10	1	38919035	3472	13.16	1.20	12	0.02	678.00	7407.00	13060	20240327	-31.70	7280	20231101	22.53	13060	-31.70	20240327	8450	5.56	20240126	65300	-86.34	20240327	8630	3.36	20240531	3.50	N	243840	500	194 억	2615335	N	N	339	N	N
42	20240621	160956	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8980	-380	5	-4.06	1491179850	163869	101.82	9360	9360	8910	12160	6560	9360	9099.90	6.76	-18355	9640	9500	9340	9200	9040	9420	9120	195	2800	500	6920	10	1	38919035	3495	13.24	1.21	12	0.42	678.00	7407.00	13060	20240327	-31.24	7280	20231101	23.35	13060	-31.24	20240327	8450	6.27	20240126	65300	-86.25	20240327	8630	4.06	20240531	3.50	N	243840	500	194 억	2631930	N	N	339	N	N
43	20240621	150957	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9050	-310	5	-3.31	1366055930	149981	93.19	9360	9360	8910	12160	6560	9360	9108.19	6.76	-18384	9640	9500	9340	9200	9040	9420	9120	195	2800	500	6920	10	1	38919035	3522	13.35	1.22	12	0.39	678.00	7407.00	13060	20240327	-30.70	7280	20231101	24.31	13060	-30.70	20240327	8450	7.10	20240126	65300	-86.14	20240327	8630	4.87	20240531	3.50	N	243840	500	194 억	2631930	N	N	602	N	N
44	20240621	140955	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8980	-380	5	-4.06	1025396630	112151	69.69	9360	9360	8970	12160	6560	9360	9143.00	6.76	-17169	9640	9500	9340	9200	9040	9420	9120	195	2800	500	6920	10	1	38919035	3495	13.24	1.21	12	0.29	678.00	7407.00	13060	20240327	-31.24	7280	20231101	23.35	13060	-31.24	20240327	8450	6.27	20240126	65300	-86.25	20240327	8630	4.06	20240531	3.50	N	243840	500	194 억	2631930	N	N	602	N	N
45	20240621	130957	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9120	-240	5	-2.56	673822120	73378	45.60	9360	9360	9100	12160	6560	9360	9182.89	6.76	-10389	9640	9500	9340	9200	9040	9420	9120	195	2800	500	6920	10	1	38919035	3549	13.45	1.23	12	0.19	678.00	7407.00	13060	20240327	-30.17	7280	20231101	25.27	13060	-30.17	20240327	8450	7.93	20240126	65300	-86.03	20240327	8630	5.68	20240531	3.50	N	243840	500	194 억	2631930	N	N	602	N	N
46	20240621	121000	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9180	-180	5	-1.92	554356040	60302	37.47	9360	9360	9110	12160	6560	9360	9193.00	6.76	-8367	9640	9500	9340	9200	9040	9420	9120	195	2800	500	6920	10	1	38919035	3573	13.54	1.24	12	0.15	678.00	7407.00	13060	20240327	-29.71	7280	20231101	26.10	13060	-29.71	20240327	8450	8.64	20240126	65300	-85.94	20240327	8630	6.37	20240531	3.50	N	243840	500	194 억	2631930	N	N	602	N	N
47	20240621	110957	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9140	-220	5	-2.35	438270660	47661	29.62	9360	9360	9110	12160	6560	9360	9195.58	6.76	-6736	9640	9500	9340	9200	9040	9420	9120	195	2800	500	6920	10	1	38919035	3557	13.48	1.23	12	0.12	678.00	7407.00	13060	20240327	-30.02	7280	20231101	25.55	13060	-30.02	20240327	8450	8.17	20240126	65300	-86.00	20240327	8630	5.91	20240531	3.50	N	243840	500	194 억	2631930	N	N	602	N	N
48	20240621	100953	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9210	-150	5	-1.60	241077550	26154	16.25	9360	9360	9180	12160	6560	9360	9217.62	6.76	-999	9640	9500	9340	9200	9040	9420	9120	195	2800	500	6920	10	1	38919035	3584	13.58	1.24	12	0.07	678.00	7407.00	13060	20240327	-29.48	7280	20231101	26.51	13060	-29.48	20240327	8450	8.99	20240126	65300	-85.90	20240327	8630	6.72	20240531	3.50	N	243840	500	194 억	2631930	N	N	602	N	N
49	20240621	091000	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9220	-140	5	-1.50	29386750	3171	1.97	9360	9360	9210	12160	6560	9360	9267.34	6.76	530	9640	9500	9340	9200	9040	9420	9120	195	2800	500	6920	10	1	38919035	3588	13.60	1.24	12	0.01	678.00	7407.00	13060	20240327	-29.40	7280	20231101	26.65	13060	-29.40	20240327	8450	9.11	20240126	65300	-85.88	20240327	8630	6.84	20240531	3.50	N	243840	500	194 억	2631930	N	N	602	N	N
50	20240620	160952	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9360	-60	5	-0.64	1491775900	160581	89.56	9420	9480	9180	12240	6600	9420	9289.86	6.87	-40281	9673	9546	9403	9276	9133	9475	9205	195	2820	500	6970	10	1	38919035	3643	13.81	1.26	12	0.41	678.00	7407.00	13060	20240327	-28.33	7280	20231101	28.57	13060	-28.33	20240327	8450	10.77	20240126	65300	-85.67	20240327	8630	8.46	20240531	3.50	N	243840	500	194 억	2673201	N	N	602	N	N
51	20240620	150953	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9300	-120	5	-1.27	1398581370	150589	83.99	9420	9480	9180	12240	6600	9420	9287.41	6.87	-34859	9673	9546	9403	9276	9133	9475	9205	195	2820	500	6970	10	1	38919035	3619	13.72	1.26	12	0.39	678.00	7407.00	13060	20240327	-28.79	7280	20231101	27.75	13060	-28.79	20240327	8450	10.06	20240126	65300	-85.76	20240327	8630	7.76	20240531	3.50	N	243840	500	194 억	2673201	N	N	418	N	N
52	20240620	140954	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9240	-180	5	-1.91	1217905100	131083	73.11	9420	9480	9200	12240	6600	9420	9291.10	6.87	-28219	9673	9546	9403	9276	9133	9475	9205	195	2820	500	6970	10	1	38919035	3596	13.63	1.25	12	0.34	678.00	7407.00	13060	20240327	-29.25	7280	20231101	26.92	13060	-29.25	20240327	8450	9.35	20240126	65300	-85.85	20240327	8630	7.07	20240531	3.50	N	243840	500	194 억	2673201	N	N	418	N	N
53	20240620	130954	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9210	-210	5	-2.23	1124438800	120958	67.46	9420	9480	9200	12240	6600	9420	9296.11	6.87	-24785	9673	9546	9403	9276	9133	9475	9205	195	2820	500	6970	10	1	38919035	3584	13.58	1.24	12	0.31	678.00	7407.00	13060	20240327	-29.48	7280	20231101	26.51	13060	-29.48	20240327	8450	8.99	20240126	65300	-85.90	20240327	8630	6.72	20240531	3.50	N	243840	500	194 억	2673201	N	N	418	N	N
54	20240620	120952	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9240	-180	5	-1.91	958650920	102988	57.44	9420	9480	9200	12240	6600	9420	9308.37	6.87	-22896	9673	9546	9403	9276	9133	9475	9205	195	2820	500	6970	10	1	38919035	3596	13.63	1.25	12	0.26	678.00	7407.00	13060	20240327	-29.25	7280	20231101	26.92	13060	-29.25	20240327	8450	9.35	20240126	65300	-85.85	20240327	8630	7.07	20240531	3.50	N	243840	500	194 억	2673201	N	N	418	N	N
55	20240620	110954	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9280	-140	5	-1.49	693091770	74262	41.42	9420	9480	9250	12240	6600	9420	9333.06	6.87	-23557	9673	9546	9403	9276	9133	9475	9205	195	2820	500	6970	10	1	38919035	3612	13.69	1.25	12	0.19	678.00	7407.00	13060	20240327	-28.94	7280	20231101	27.47	13060	-28.94	20240327	8450	9.82	20240126	65300	-85.79	20240327	8630	7.53	20240531	3.50	N	243840	500	194 억	2673201	N	N	418	N	N
56	20240620	100955	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9310	-110	5	-1.17	469679610	50220	28.01	9420	9480	9300	12240	6600	9420	9352.44	6.87	-21662	9673	9546	9403	9276	9133	9475	9205	195	2820	500	6970	10	1	38919035	3623	13.73	1.26	12	0.13	678.00	7407.00	13060	20240327	-28.71	7280	20231101	27.88	13060	-28.71	20240327	8450	10.18	20240126	65300	-85.74	20240327	8630	7.88	20240531	3.50	N	243840	500	194 억	2673201	N	N	418	N	N
57	20240620	090957	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9430	10	2	0.11	61000660	6473	3.61	9420	9480	9390	12240	6600	9420	9423.86	6.87	-856	9673	9546	9403	9276	9133	9475	9205	195	2820	500	6970	10	1	38919035	3670	13.91	1.27	12	0.02	678.00	7407.00	13060	20240327	-27.79	7280	20231101	29.53	13060	-27.79	20240327	8450	11.60	20240126	65300	-85.56	20240327	8630	9.27	20240531	3.50	N	243840	500	194 억	2673201	N	N	418	N	N
58	20240619	160949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9420	130	2	1.40	1681303750	178761	122.48	9480	9530	9260	12070	6510	9290	9405.32	6.83	10679	9516	9402	9176	9062	8836	9460	9120	195	2780	500	6870	10	1	38919035	3666	13.89	1.27	12	0.46	678.00	7407.00	13060	20240327	-27.87	7280	20231101	29.40	13060	-27.87	20240327	8450	11.48	20240126	65300	-85.57	20240327	8630	9.15	20240531	3.49	N	243840	500	194 억	2659509	N	N	417	N	N
59	20240619	150948	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9400	110	2	1.18	1629546260	173263	118.72	9480	9530	9260	12070	6510	9290	9405.05	6.83	12267	9516	9402	9176	9062	8836	9460	9120	195	2780	500	6870	10	1	38919035	3658	13.86	1.27	12	0.45	678.00	7407.00	13060	20240327	-28.02	7280	20231101	29.12	13060	-28.02	20240327	8450	11.24	20240126	65300	-85.60	20240327	8630	8.92	20240531	3.49	N	243840	500	194 억	2659509	N	N	415	N	N
60	20240619	140957	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9400	110	2	1.18	1494142530	158869	108.85	9480	9530	9260	12070	6510	9290	9404.88	6.83	15942	9516	9402	9176	9062	8836	9460	9120	195	2780	500	6870	10	1	38919035	3658	13.86	1.27	12	0.41	678.00	7407.00	13060	20240327	-28.02	7280	20231101	29.12	13060	-28.02	20240327	8450	11.24	20240126	65300	-85.60	20240327	8630	8.92	20240531	3.49	N	243840	500	194 억	2659509	N	N	415	N	N
61	20240619	130944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9430	140	2	1.51	1241428760	132020	90.46	9480	9530	9260	12070	6510	9290	9403.34	6.83	12920	9516	9402	9176	9062	8836	9460	9120	195	2780	500	6870	10	1	38919035	3670	13.91	1.27	12	0.34	678.00	7407.00	13060	20240327	-27.79	7280	20231101	29.53	13060	-27.79	20240327	8450	11.60	20240126	65300	-85.56	20240327	8630	9.27	20240531	3.49	N	243840	500	194 억	2659509	N	N	415	N	N
62	20240619	120946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9410	120	2	1.29	1097985710	116795	80.03	9480	9530	9260	12070	6510	9290	9400.97	6.83	12150	9516	9402	9176	9062	8836	9460	9120	195	2780	500	6870	10	1	38919035	3662	13.88	1.27	12	0.30	678.00	7407.00	13060	20240327	-27.95	7280	20231101	29.26	13060	-27.95	20240327	8450	11.36	20240126	65300	-85.59	20240327	8630	9.04	20240531	3.49	N	243840	500	194 억	2659509	N	N	415	N	N
63	20240619	110949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9320	30	2	0.32	925268700	98262	67.33	9480	9530	9280	12070	6510	9290	9416.35	6.83	9189	9516	9402	9176	9062	8836	9460	9120	195	2780	500	6870	10	1	38919035	3627	13.75	1.26	12	0.25	678.00	7407.00	13060	20240327	-28.64	7280	20231101	28.02	13060	-28.64	20240327	8450	10.30	20240126	65300	-85.73	20240327	8630	8.00	20240531	3.49	N	243840	500	194 억	2659509	N	N	415	N	N
64	20240619	100952	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9430	140	2	1.51	636675090	67485	46.24	9480	9530	9330	12070	6510	9290	9434.34	6.83	4045	9516	9402	9176	9062	8836	9460	9120	195	2780	500	6870	10	1	38919035	3670	13.91	1.27	12	0.17	678.00	7407.00	13060	20240327	-27.79	7280	20231101	29.53	13060	-27.79	20240327	8450	11.60	20240126	65300	-85.56	20240327	8630	9.27	20240531	3.49	N	243840	500	194 억	2659509	N	N	415	N	N
65	20240619	090956	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9390	100	2	1.08	196794000	20911	14.33	9480	9480	9330	12070	6510	9290	9411.07	6.83	-28	9516	9402	9176	9062	8836	9460	9120	195	2780	500	6870	10	1	38919035	3654	13.85	1.27	12	0.05	678.00	7407.00	13060	20240327	-28.10	7280	20231101	28.98	13060	-28.10	20240327	8450	11.12	20240126	65300	-85.62	20240327	8630	8.81	20240531	3.49	N	243840	500	194 억	2659509	N	N	415	N	N
66	20240618	160944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9290	220	2	2.43	1289265440	141712	102.60	9100	9290	8950	11790	6350	9070	9097.42	6.85	-6863	9376	9222	9146	8992	8916	9185	8955	195	2720	500	6710	10	1	38919035	3616	13.70	1.25	12	0.36	678.00	7407.00	13060	20240327	-28.87	7280	20231101	27.61	13060	-28.87	20240327	8450	9.94	20240126	65300	-85.77	20240327	8630	7.65	20240531	3.47	N	243840	500	194 억	2667473	N	N	415	N	N
67	20240618	150943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9250	180	2	1.98	1190674740	131074	94.90	9100	9280	8950	11790	6350	9070	9083.99	6.85	-4397	9376	9222	9146	8992	8916	9185	8955	195	2720	500	6710	10	1	38919035	3600	13.64	1.25	12	0.34	678.00	7407.00	13060	20240327	-29.17	7280	20231101	27.06	13060	-29.17	20240327	8450	9.47	20240126	65300	-85.83	20240327	8630	7.18	20240531	3.47	N	243840	500	194 억	2667473	N	N	683	N	N
68	20240618	140947	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8980	-90	5	-0.99	747846740	82725	59.89	9100	9180	8950	11790	6350	9070	9040.15	6.85	1413	9376	9222	9146	8992	8916	9185	8955	195	2720	500	6710	10	1	38919035	3495	13.24	1.21	12	0.21	678.00	7407.00	13060	20240327	-31.24	7280	20231101	23.35	13060	-31.24	20240327	8450	6.27	20240126	65300	-86.25	20240327	8630	4.06	20240531	3.47	N	243840	500	194 억	2667473	N	N	683	N	N
69	20240618	130948	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8990	-80	5	-0.88	610463830	67457	48.84	9100	9180	8950	11790	6350	9070	9049.67	6.85	-2428	9376	9222	9146	8992	8916	9185	8955	195	2720	500	6710	10	1	38919035	3499	13.26	1.21	12	0.17	678.00	7407.00	13060	20240327	-31.16	7280	20231101	23.49	13060	-31.16	20240327	8450	6.39	20240126	65300	-86.23	20240327	8630	4.17	20240531	3.47	N	243840	500	194 억	2667473	N	N	683	N	N
70	20240618	120945	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9000	-70	5	-0.77	488119420	53843	38.98	9100	9180	8980	11790	6350	9070	9065.61	6.85	-692	9376	9222	9146	8992	8916	9185	8955	195	2720	500	6710	10	1	38919035	3503	13.27	1.22	12	0.14	678.00	7407.00	13060	20240327	-31.09	7280	20231101	23.63	13060	-31.09	20240327	8450	6.51	20240126	65300	-86.22	20240327	8630	4.29	20240531	3.47	N	243840	500	194 억	2667473	N	N	683	N	N
71	20240618	110945	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9070	0	3	0.00	375132940	41305	29.91	9100	9180	9030	11790	6350	9070	9082.02	6.85	-453	9376	9222	9146	8992	8916	9185	8955	195	2720	500	6710	10	1	38919035	3530	13.38	1.22	12	0.11	678.00	7407.00	13060	20240327	-30.55	7280	20231101	24.59	13060	-30.55	20240327	8450	7.34	20240126	65300	-86.11	20240327	8630	5.10	20240531	3.47	N	243840	500	194 억	2667473	N	N	683	N	N
72	20240618	100943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9060	-10	5	-0.11	245937540	27058	19.59	9100	9180	9030	11790	6350	9070	9089.27	6.85	-1030	9376	9222	9146	8992	8916	9185	8955	195	2720	500	6710	10	1	38919035	3526	13.36	1.22	12	0.07	678.00	7407.00	13060	20240327	-30.63	7280	20231101	24.45	13060	-30.63	20240327	8450	7.22	20240126	65300	-86.13	20240327	8630	4.98	20240531	3.47	N	243840	500	194 억	2667473	N	N	683	N	N
73	20240618	090953	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9160	90	2	0.99	51776370	5669	4.10	9100	9180	9100	11790	6350	9070	9133.25	6.85	-590	9376	9222	9146	8992	8916	9185	8955	195	2720	500	6710	10	1	38919035	3565	13.51	1.24	12	0.01	678.00	7407.00	13060	20240327	-29.86	7280	20231101	25.82	13060	-29.86	20240327	8450	8.40	20240126	65300	-85.97	20240327	8630	6.14	20240531	3.47	N	243840	500	194 억	2667473	N	N	683	N	N
74	20240617	160937	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9070	-270	5	-2.89	1261519500	137737	77.91	9180	9300	9070	12140	6540	9340	9158.42	6.94	-35295	9533	9436	9243	9146	8953	9485	9195	195	2800	500	6910	10	1	38919035	3530	13.38	1.22	12	0.35	678.00	7407.00	13060	20240327	-30.55	7280	20231101	24.59	13060	-30.55	20240327	8450	7.34	20240126	65300	-86.11	20240327	8630	5.10	20240531	3.46	N	243840	500	194 억	2702749	N	N	683	N	N
75	20240617	150944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9080	-260	5	-2.78	1187826790	129621	73.32	9180	9300	9080	12140	6540	9340	9163.23	6.94	-33032	9533	9436	9243	9146	8953	9485	9195	195	2800	500	6910	10	1	38919035	3534	13.39	1.23	12	0.33	678.00	7407.00	13060	20240327	-30.47	7280	20231101	24.73	13060	-30.47	20240327	8450	7.46	20240126	65300	-86.09	20240327	8630	5.21	20240531	3.46	N	243840	500	194 억	2702749	N	N	19	N	N
76	20240617	140935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9110	-230	5	-2.46	1080985400	117872	66.67	9180	9300	9080	12140	6540	9340	9170.19	6.94	-30839	9533	9436	9243	9146	8953	9485	9195	195	2800	500	6910	10	1	38919035	3546	13.44	1.23	12	0.30	678.00	7407.00	13060	20240327	-30.25	7280	20231101	25.14	13060	-30.25	20240327	8450	7.81	20240126	65300	-86.05	20240327	8630	5.56	20240531	3.46	N	243840	500	194 억	2702749	N	N	19	N	N
77	20240617	130934	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9130	-210	5	-2.25	1039793300	113351	64.12	9180	9300	9080	12140	6540	9340	9172.55	6.94	-30609	9533	9436	9243	9146	8953	9485	9195	195	2800	500	6910	10	1	38919035	3553	13.47	1.23	12	0.29	678.00	7407.00	13060	20240327	-30.09	7280	20231101	25.41	13060	-30.09	20240327	8450	8.05	20240126	65300	-86.02	20240327	8630	5.79	20240531	3.46	N	243840	500	194 억	2702749	N	N	19	N	N
78	20240617	120935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9150	-190	5	-2.03	891697110	97096	54.92	9180	9300	9110	12140	6540	9340	9182.94	6.94	-24154	9533	9436	9243	9146	8953	9485	9195	195	2800	500	6910	10	1	38919035	3561	13.50	1.24	12	0.25	678.00	7407.00	13060	20240327	-29.94	7280	20231101	25.69	13060	-29.94	20240327	8450	8.28	20240126	65300	-85.99	20240327	8630	6.03	20240531	3.46	N	243840	500	194 억	2702749	N	N	19	N	N
79	20240617	110927	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9160	-180	5	-1.93	617365910	67085	37.95	9180	9300	9140	12140	6540	9340	9201.81	6.94	-13366	9533	9436	9243	9146	8953	9485	9195	195	2800	500	6910	10	1	38919035	3565	13.51	1.24	12	0.17	678.00	7407.00	13060	20240327	-29.86	7280	20231101	25.82	13060	-29.86	20240327	8450	8.40	20240126	65300	-85.97	20240327	8630	6.14	20240531	3.46	N	243840	500	194 억	2702749	N	N	19	N	N
80	20240617	100928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9230	-110	5	-1.18	449387280	48774	27.59	9180	9300	9140	12140	6540	9340	9212.49	6.94	-11630	9533	9436	9243	9146	8953	9485	9195	195	2800	500	6910	10	1	38919035	3592	13.61	1.25	12	0.13	678.00	7407.00	13060	20240327	-29.33	7280	20231101	26.79	13060	-29.33	20240327	8450	9.23	20240126	65300	-85.87	20240327	8630	6.95	20240531	3.46	N	243840	500	194 억	2702749	N	N	19	N	N
81	20240617	090933	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9240	-100	5	-1.07	122269550	13305	7.53	9180	9240	9140	12140	6540	9340	9184.47	6.94	-690	9533	9436	9243	9146	8953	9485	9195	195	2800	500	6910	10	1	38919035	3596	13.63	1.25	12	0.03	678.00	7407.00	13060	20240327	-29.25	7280	20231101	26.92	13060	-29.25	20240327	8450	9.35	20240126	65300	-85.85	20240327	8630	7.07	20240531	3.46	N	243840	500	194 억	2702749	N	N	19	N	N
82	20240614	160809	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9340	70	2	0.76	1609466820	175714	78.59	9270	9340	9050	12050	6490	9270	9158.74	6.92	6382	9816	9542	9366	9092	8916	9455	9005	195	2780	500	6850	10	1	38919035	3635	13.78	1.26	12	0.45	678.00	7407.00	13060	20240327	-28.48	7280	20231101	28.30	13060	-28.48	20240327	8450	10.53	20240126	65300	-85.70	20240327	8630	8.23	20240531	3.55	N	243840	500	194 억	2694294	N	N	19	N	N
83	20240614	150812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9180	-90	5	-0.97	1467754020	160338	71.71	9270	9300	9050	12050	6490	9270	9154.12	6.92	7210	9816	9542	9366	9092	8916	9455	9005	195	2780	500	6850	10	1	38919035	3573	13.54	1.24	12	0.41	678.00	7407.00	13060	20240327	-29.71	7280	20231101	26.10	13060	-29.71	20240327	8450	8.64	20240126	65300	-85.94	20240327	8630	6.37	20240531	3.55	N	243840	500	194 억	2694294	N	N	250	N	N
84	20240614	140811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9160	-110	5	-1.19	1194146870	130691	58.45	9270	9290	9050	12050	6490	9270	9137.18	6.92	12478	9816	9542	9366	9092	8916	9455	9005	195	2780	500	6850	10	1	38919035	3565	13.51	1.24	12	0.34	678.00	7407.00	13060	20240327	-29.86	7280	20231101	25.82	13060	-29.86	20240327	8450	8.40	20240126	65300	-85.97	20240327	8630	6.14	20240531	3.55	N	243840	500	194 억	2694294	N	N	250	N	N
85	20240614	130814	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9090	-180	5	-1.94	968604710	106009	47.41	9270	9290	9050	12050	6490	9270	9137.00	6.92	6943	9816	9542	9366	9092	8916	9455	9005	195	2780	500	6850	10	1	38919035	3538	13.41	1.23	12	0.27	678.00	7407.00	13060	20240327	-30.40	7280	20231101	24.86	13060	-30.40	20240327	8450	7.57	20240126	65300	-86.08	20240327	8630	5.33	20240531	3.55	N	243840	500	194 억	2694294	N	N	250	N	N
86	20240614	120816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9130	-140	5	-1.51	777160600	84942	37.99	9270	9290	9100	12050	6490	9270	9149.31	6.92	7409	9816	9542	9366	9092	8916	9455	9005	195	2780	500	6850	10	1	38919035	3553	13.47	1.23	12	0.22	678.00	7407.00	13060	20240327	-30.09	7280	20231101	25.41	13060	-30.09	20240327	8450	8.05	20240126	65300	-86.02	20240327	8630	5.79	20240531	3.55	N	243840	500	194 억	2694294	N	N	250	N	N
87	20240614	110918	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9150	-120	5	-1.29	643110620	70281	31.43	9270	9290	9100	12050	6490	9270	9150.56	6.92	8657	9816	9542	9366	9092	8916	9455	9005	195	2780	500	6850	10	1	38919035	3561	13.50	1.24	12	0.18	678.00	7407.00	13060	20240327	-29.94	7280	20231101	25.69	13060	-29.94	20240327	8450	8.28	20240126	65300	-85.99	20240327	8630	6.03	20240531	3.55	N	243840	500	194 억	2694294	N	N	250	N	N
88	20240614	100916	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9180	-90	5	-0.97	422059110	46118	20.63	9270	9290	9100	12050	6490	9270	9151.72	6.92	4431	9816	9542	9366	9092	8916	9455	9005	195	2780	500	6850	10	1	38919035	3573	13.54	1.24	12	0.12	678.00	7407.00	13060	20240327	-29.71	7280	20231101	26.10	13060	-29.71	20240327	8450	8.64	20240126	65300	-85.94	20240327	8630	6.37	20240531	3.55	N	243840	500	194 억	2694294	N	N	250	N	N
89	20240614	090922	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9190	-80	5	-0.86	95717350	10385	4.64	9270	9290	9190	12050	6490	9270	9216.88	6.92	-5512	9816	9542	9366	9092	8916	9455	9005	195	2780	500	6850	10	1	38919035	3577	13.55	1.24	12	0.03	678.00	7407.00	13060	20240327	-29.63	7280	20231101	26.24	13060	-29.63	20240327	8450	8.76	20240126	65300	-85.93	20240327	8630	6.49	20240531	3.55	N	243840	500	194 억	2694294	N	N	250	N	N
90	20240613	160908	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9270	-300	5	-3.13	2088902870	223339	68.67	9550	9640	9190	12440	6700	9570	9353.34	6.96	-53916	9936	9752	9536	9352	9136	9845	9445	195	2870	500	7080	10	1	38919035	3608	13.67	1.25	12	0.57	678.00	7407.00	13060	20240327	-29.02	7280	20231101	27.34	13060	-29.02	20240327	8450	9.70	20240126	65300	-85.80	20240327	8630	7.42	20240531	3.46	N	243840	500	194 억	2708296	N	N	248	N	N
91	20240613	150924	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9220	-350	5	-3.66	1972452870	210736	64.80	9550	9640	9190	12440	6700	9570	9359.81	6.96	-47581	9936	9752	9536	9352	9136	9845	9445	195	2870	500	7080	10	1	38919035	3588	13.60	1.24	12	0.54	678.00	7407.00	13060	20240327	-29.40	7280	20231101	26.65	13060	-29.40	20240327	8450	9.11	20240126	65300	-85.88	20240327	8630	6.84	20240531	3.46	N	243840	500	194 억	2708296	N	N	200	N	N
92	20240613	140914	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9310	-260	5	-2.72	1392987680	147976	45.50	9550	9640	9290	12440	6700	9570	9413.58	6.96	-21341	9936	9752	9536	9352	9136	9845	9445	195	2870	500	7080	10	1	38919035	3623	13.73	1.26	12	0.38	678.00	7407.00	13060	20240327	-28.71	7280	20231101	27.88	13060	-28.71	20240327	8450	10.18	20240126	65300	-85.74	20240327	8630	7.88	20240531	3.46	N	243840	500	194 억	2708296	N	N	200	N	N
93	20240613	130912	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9390	-180	5	-1.88	1147403380	121777	37.44	9550	9640	9300	12440	6700	9570	9422.14	6.96	-12487	9936	9752	9536	9352	9136	9845	9445	195	2870	500	7080	10	1	38919035	3654	13.85	1.27	12	0.31	678.00	7407.00	13060	20240327	-28.10	7280	20231101	28.98	13060	-28.10	20240327	8450	11.12	20240126	65300	-85.62	20240327	8630	8.81	20240531	3.46	N	243840	500	194 억	2708296	N	N	200	N	N
94	20240613	120915	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9360	-210	5	-2.19	949952480	100635	30.94	9550	9640	9330	12440	6700	9570	9439.56	6.96	-10175	9936	9752	9536	9352	9136	9845	9445	195	2870	500	7080	10	1	38919035	3643	13.81	1.26	12	0.26	678.00	7407.00	13060	20240327	-28.33	7280	20231101	28.57	13060	-28.33	20240327	8450	10.77	20240126	65300	-85.67	20240327	8630	8.46	20240531	3.46	N	243840	500	194 억	2708296	N	N	200	N	N
95	20240613	110908	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9400	-170	5	-1.78	862948200	91343	28.09	9550	9640	9330	12440	6700	9570	9447.31	6.96	-9523	9936	9752	9536	9352	9136	9845	9445	195	2870	500	7080	10	1	38919035	3658	13.86	1.27	12	0.23	678.00	7407.00	13060	20240327	-28.02	7280	20231101	29.12	13060	-28.02	20240327	8450	11.24	20240126	65300	-85.60	20240327	8630	8.92	20240531	3.46	N	243840	500	194 억	2708296	N	N	200	N	N
96	20240613	100908	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9420	-150	5	-1.57	594330230	62709	19.28	9550	9640	9380	12440	6700	9570	9477.56	6.96	-6661	9936	9752	9536	9352	9136	9845	9445	195	2870	500	7080	10	1	38919035	3666	13.89	1.27	12	0.16	678.00	7407.00	13060	20240327	-27.87	7280	20231101	29.40	13060	-27.87	20240327	8450	11.48	20240126	65300	-85.57	20240327	8630	9.15	20240531	3.46	N	243840	500	194 억	2708296	N	N	200	N	N
97	20240613	090916	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9550	-20	5	-0.21	84051980	8779	2.70	9550	9640	9540	12440	6700	9570	9574.22	6.96	-3993	9936	9752	9536	9352	9136	9845	9445	195	2870	500	7080	10	1	38919035	3717	14.09	1.29	12	0.02	678.00	7407.00	13060	20240327	-26.88	7280	20231101	31.18	13060	-26.88	20240327	8450	13.02	20240126	65300	-85.38	20240327	8630	10.66	20240531	3.46	N	243840	500	194 억	2708296	N	N	200	N	N
98	20240612	160900	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9570	170	2	1.81	3109171020	324805	95.00	9420	9720	9320	12220	6580	9400	9572.43	7.00	-17546	10093	9746	9303	8956	8513	9920	9130	195	2820	500	6950	10	1	38919035	3725	14.12	1.29	12	0.83	678.00	7407.00	13060	20240327	-26.72	7280	20231101	31.46	13060	-26.72	20240327	8450	13.25	20240126	65300	-85.34	20240327	8630	10.89	20240531	3.52	N	243840	500	194 억	2725493	N	N	200	N	N
99	20240612	150911	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9570	170	2	1.81	3011928830	314626	92.03	9420	9720	9320	12220	6580	9400	9573.04	7.00	-15826	10093	9746	9303	8956	8513	9920	9130	195	2820	500	6950	10	1	38919035	3725	14.12	1.29	12	0.81	678.00	7407.00	13060	20240327	-26.72	7280	20231101	31.46	13060	-26.72	20240327	8450	13.25	20240126	65300	-85.34	20240327	8630	10.89	20240531	3.52	N	243840	500	194 억	2725493	N	N	923	N	N
100	20240612	140905	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9460	60	2	0.64	2766318620	288791	84.47	9420	9720	9320	12220	6580	9400	9578.96	7.00	-13600	10093	9746	9303	8956	8513	9920	9130	195	2820	500	6950	10	1	38919035	3682	13.95	1.28	12	0.74	678.00	7407.00	13060	20240327	-27.57	7280	20231101	29.95	13060	-27.57	20240327	8450	11.95	20240126	65300	-85.51	20240327	8630	9.62	20240531	3.52	N	243840	500	194 억	2725493	N	N	923	N	N
101	20240612	130907	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9570	170	2	1.81	2430521880	253544	74.16	9420	9720	9320	12220	6580	9400	9586.19	7.00	-15654	10093	9746	9303	8956	8513	9920	9130	195	2820	500	6950	10	1	38919035	3725	14.12	1.29	12	0.65	678.00	7407.00	13060	20240327	-26.72	7280	20231101	31.46	13060	-26.72	20240327	8450	13.25	20240126	65300	-85.34	20240327	8630	10.89	20240531	3.52	N	243840	500	194 억	2725493	N	N	923	N	N
102	20240612	120903	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9530	130	2	1.38	2219414180	231486	67.71	9420	9720	9320	12220	6580	9400	9587.68	7.00	-12129	10093	9746	9303	8956	8513	9920	9130	195	2820	500	6950	10	1	38919035	3709	14.06	1.29	12	0.59	678.00	7407.00	13060	20240327	-27.03	7280	20231101	30.91	13060	-27.03	20240327	8450	12.78	20240126	65300	-85.41	20240327	8630	10.43	20240531	3.52	N	243840	500	194 억	2725493	N	N	923	N	N
103	20240612	110903	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9490	90	2	0.96	1916922090	199746	58.42	9420	9720	9320	12220	6580	9400	9596.80	7.00	-3163	10093	9746	9303	8956	8513	9920	9130	195	2820	500	6950	10	1	38919035	3693	14.00	1.28	12	0.51	678.00	7407.00	13060	20240327	-27.34	7280	20231101	30.36	13060	-27.34	20240327	8450	12.31	20240126	65300	-85.47	20240327	8630	9.97	20240531	3.52	N	243840	500	194 억	2725493	N	N	923	N	N
104	20240612	100906	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9700	300	2	3.19	1368796880	142570	41.70	9420	9720	9320	12220	6580	9400	9600.88	7.00	1981	10093	9746	9303	8956	8513	9920	9130	195	2820	500	6950	10	1	38919035	3775	14.31	1.31	12	0.37	678.00	7407.00	13060	20240327	-25.73	7280	20231101	33.24	13060	-25.73	20240327	8450	14.79	20240126	65300	-85.15	20240327	8630	12.40	20240531	3.52	N	243840	500	194 억	2725493	N	N	923	N	N
105	20240612	090907	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9510	110	2	1.17	226777610	23967	7.01	9420	9560	9320	12220	6580	9400	9462.08	7.00	-2219	10093	9746	9303	8956	8513	9920	9130	195	2820	500	6950	10	1	38919035	3701	14.03	1.28	12	0.06	678.00	7407.00	13060	20240327	-27.18	7280	20231101	30.63	13060	-27.18	20240327	8450	12.54	20240126	65300	-85.44	20240327	8630	10.20	20240531	3.52	N	243840	500	194 억	2725493	N	N	923	N	N
106	20240610	160857	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9330	400	2	4.48	4316538320	460358	285.67	9120	9660	9000	11600	6260	8930	9376.56	7.06	-5285	9250	9090	8950	8790	8650	9020	8720	195	2670	500	6600	10	1	38919035	3631	13.76	1.26	12	1.18	678.00	7407.00	13060	20240327	-28.56	7280	20231101	28.16	13060	-28.56	20240327	8450	10.41	20240126	65300	-85.71	20240327	8630	8.11	20240531	3.50	N	243840	500	194 억	2746214	N	N	90	N	N
107	20240610	150906	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9290	360	2	4.03	4239932160	452135	280.57	9120	9660	9000	11600	6260	8930	9377.58	7.06	-671	9250	9090	8950	8790	8650	9020	8720	195	2670	500	6600	10	1	38919035	3616	13.70	1.25	12	1.16	678.00	7407.00	13060	20240327	-28.87	7280	20231101	27.61	13060	-28.87	20240327	8450	9.94	20240126	65300	-85.77	20240327	8630	7.65	20240531	3.50	N	243840	500	194 억	2746214	N	N	413	N	N
108	20240610	140902	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9350	420	2	4.70	3977466310	423931	263.07	9120	9660	9000	11600	6260	8930	9382.34	7.06	903	9250	9090	8950	8790	8650	9020	8720	195	2670	500	6600	10	1	38919035	3639	13.79	1.26	12	1.09	678.00	7407.00	13060	20240327	-28.41	7280	20231101	28.43	13060	-28.41	20240327	8450	10.65	20240126	65300	-85.68	20240327	8630	8.34	20240531	3.50	N	243840	500	194 억	2746214	N	N	413	N	N
109	20240610	130858	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9380	450	2	5.04	3787655200	403675	250.50	9120	9660	9000	11600	6260	8930	9382.93	7.06	-1668	9250	9090	8950	8790	8650	9020	8720	195	2670	500	6600	10	1	38919035	3651	13.83	1.27	12	1.04	678.00	7407.00	13060	20240327	-28.18	7280	20231101	28.85	13060	-28.18	20240327	8450	11.01	20240126	65300	-85.64	20240327	8630	8.69	20240531	3.50	N	243840	500	194 억	2746214	N	N	413	N	N
110	20240610	120900	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9320	390	2	4.37	3540581770	377217	234.08	9120	9660	9000	11600	6260	8930	9386.06	7.06	-2469	9250	9090	8950	8790	8650	9020	8720	195	2670	500	6600	10	1	38919035	3627	13.75	1.26	12	0.97	678.00	7407.00	13060	20240327	-28.64	7280	20231101	28.02	13060	-28.64	20240327	8450	10.30	20240126	65300	-85.73	20240327	8630	8.00	20240531	3.50	N	243840	500	194 억	2746214	N	N	413	N	N
111	20240610	110901	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9350	420	2	4.70	3225252040	343564	213.20	9120	9660	9000	11600	6260	8930	9387.63	7.06	9194	9250	9090	8950	8790	8650	9020	8720	195	2670	500	6600	10	1	38919035	3639	13.79	1.26	12	0.88	678.00	7407.00	13060	20240327	-28.41	7280	20231101	28.43	13060	-28.41	20240327	8450	10.65	20240126	65300	-85.68	20240327	8630	8.34	20240531	3.50	N	243840	500	194 억	2746214	N	N	413	N	N
112	20240610	100859	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9500	570	2	6.38	2598673110	277176	172.00	9120	9660	9000	11600	6260	8930	9375.53	7.06	21915	9250	9090	8950	8790	8650	9020	8720	195	2670	500	6600	10	1	38919035	3697	14.01	1.28	12	0.71	678.00	7407.00	13060	20240327	-27.26	7280	20231101	30.49	13060	-27.26	20240327	8450	12.43	20240126	65300	-85.45	20240327	8630	10.08	20240531	3.50	N	243840	500	194 억	2746214	N	N	413	N	N
113	20240610	090905	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9190	260	2	2.91	431665040	47189	29.28	9120	9220	9000	11600	6260	8930	9147.58	7.06	-5580	9250	9090	8950	8790	8650	9020	8720	195	2670	500	6600	10	1	38919035	3577	13.55	1.24	12	0.12	678.00	7407.00	13060	20240327	-29.63	7280	20231101	26.24	13060	-29.63	20240327	8450	8.76	20240126	65300	-85.93	20240327	8630	6.49	20240531	3.50	N	243840	500	194 억	2746214	N	N	413	N	N
114	20240607	160929	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8930	-90	5	-1.00	1412440940	158667	70.48	9110	9110	8810	11720	6320	9020	8901.88	7.12	-23750	9393	9206	9063	8876	8733	9300	8970	195	2700	500	6670	10	1	38919035	3475	13.17	1.21	12	0.41	678.00	7407.00	13060	20240327	-31.62	7280	20231101	22.66	13060	-31.62	20240327	8450	5.68	20240126	65300	-86.32	20240327	8630	3.48	20240531	3.48	N	243840	500	194 억	2769216	N	N	413	N	N
115	20240607	150936	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8930	-90	5	-1.00	1320948500	148413	65.92	9110	9110	8810	11720	6320	9020	8900.49	7.12	-22030	9393	9206	9063	8876	8733	9300	8970	195	2700	500	6670	10	1	38919035	3475	13.17	1.21	12	0.38	678.00	7407.00	13060	20240327	-31.62	7280	20231101	22.66	13060	-31.62	20240327	8450	5.68	20240126	65300	-86.32	20240327	8630	3.48	20240531	3.48	N	243840	500	194 억	2769216	N	N	54	N	N
116	20240607	140930	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8840	-180	5	-2.00	1153107750	129506	57.52	9110	9110	8810	11720	6320	9020	8903.89	7.12	-21524	9393	9206	9063	8876	8733	9300	8970	195	2700	500	6670	10	1	38919035	3440	13.04	1.19	12	0.33	678.00	7407.00	13060	20240327	-32.31	7280	20231101	21.43	13060	-32.31	20240327	8450	4.62	20240126	65300	-86.46	20240327	8630	2.43	20240531	3.48	N	243840	500	194 억	2769216	N	N	54	N	N
117	20240607	130926	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8910	-110	5	-1.22	908411750	101906	45.26	9110	9110	8810	11720	6320	9020	8914.21	7.12	-21393	9393	9206	9063	8876	8733	9300	8970	195	2700	500	6670	10	1	38919035	3468	13.14	1.20	12	0.26	678.00	7407.00	13060	20240327	-31.78	7280	20231101	22.39	13060	-31.78	20240327	8450	5.44	20240126	65300	-86.36	20240327	8630	3.24	20240531	3.48	N	243840	500	194 억	2769216	N	N	54	N	N
118	20240607	120930	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8900	-120	5	-1.33	812211270	91081	40.46	9110	9110	8810	11720	6320	9020	8917.46	7.12	-22107	9393	9206	9063	8876	8733	9300	8970	195	2700	500	6670	10	1	38919035	3464	13.13	1.20	12	0.23	678.00	7407.00	13060	20240327	-31.85	7280	20231101	22.25	13060	-31.85	20240327	8450	5.33	20240126	65300	-86.37	20240327	8630	3.13	20240531	3.48	N	243840	500	194 억	2769216	N	N	54	N	N
119	20240607	110916	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8960	-60	5	-0.67	697739100	78256	34.76	9110	9110	8810	11720	6320	9020	8916.11	7.12	-21618	9393	9206	9063	8876	8733	9300	8970	195	2700	500	6670	10	1	38919035	3487	13.22	1.21	12	0.20	678.00	7407.00	13060	20240327	-31.39	7280	20231101	23.08	13060	-31.39	20240327	8450	6.04	20240126	65300	-86.28	20240327	8630	3.82	20240531	3.48	N	243840	500	194 억	2769216	N	N	54	N	N
120	20240607	100930	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8850	-170	5	-1.88	524491130	58695	26.07	9110	9110	8840	11720	6320	9020	8935.87	7.12	-17796	9393	9206	9063	8876	8733	9300	8970	195	2700	500	6670	10	1	38919035	3444	13.05	1.19	12	0.15	678.00	7407.00	13060	20240327	-32.24	7280	20231101	21.57	13060	-32.24	20240327	8450	4.73	20240126	65300	-86.45	20240327	8630	2.55	20240531	3.48	N	243840	500	194 억	2769216	N	N	54	N	N
121	20240607	090928	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8900	-120	5	-1.33	154687440	17195	7.64	9110	9110	8900	11720	6320	9020	8996.07	7.12	-9315	9393	9206	9063	8876	8733	9300	8970	195	2700	500	6670	10	1	38919035	3464	13.13	1.20	12	0.04	678.00	7407.00	13060	20240327	-31.85	7280	20231101	22.25	13060	-31.85	20240327	8450	5.33	20240126	65300	-86.37	20240327	8630	3.13	20240531	3.48	N	243840	500	194 억	2769216	N	N	54	N	N
122	20240605	160926	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9020	130	2	1.46	2039383180	224053	223.84	8920	9250	8920	11550	6230	8890	9102.26	7.21	-34488	9090	8990	8870	8770	8650	9040	8820	195	2660	500	6570	10	1	38919035	3510	13.30	1.22	12	0.58	678.00	7407.00	13060	20240327	-30.93	7280	20231101	23.90	13060	-30.93	20240327	8450	6.75	20240126	65300	-86.19	20240327	8630	4.52	20240531	3.44	N	243840	500	194 억	2804481	N	N	54	N	N
123	20240605	150923	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8980	90	2	1.01	1944692200	213541	213.34	8920	9250	8920	11550	6230	8890	9106.88	7.21	-29842	9090	8990	8870	8770	8650	9040	8820	195	2660	500	6570	10	1	38919035	3495	13.24	1.21	12	0.55	678.00	7407.00	13060	20240327	-31.24	7280	20231101	23.35	13060	-31.24	20240327	8450	6.27	20240126	65300	-86.25	20240327	8630	4.06	20240531	3.44	N	243840	500	194 억	2804481	N	N	39	N	N
124	20240605	140925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9030	140	2	1.57	1699661570	186285	186.11	8920	9250	8920	11550	6230	8890	9123.99	7.21	-27860	9090	8990	8870	8770	8650	9040	8820	195	2660	500	6570	10	1	38919035	3514	13.32	1.22	12	0.48	678.00	7407.00	13060	20240327	-30.86	7280	20231101	24.04	13060	-30.86	20240327	8450	6.86	20240126	65300	-86.17	20240327	8630	4.63	20240531	3.44	N	243840	500	194 억	2804481	N	N	39	N	N
125	20240605	130925	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9070	180	2	2.02	1508708340	165134	164.98	8920	9250	8920	11550	6230	8890	9136.27	7.21	-27571	9090	8990	8870	8770	8650	9040	8820	195	2660	500	6570	10	1	38919035	3530	13.38	1.22	12	0.42	678.00	7407.00	13060	20240327	-30.55	7280	20231101	24.59	13060	-30.55	20240327	8450	7.34	20240126	65300	-86.11	20240327	8630	5.10	20240531	3.44	N	243840	500	194 억	2804481	N	N	39	N	N
126	20240605	120922	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9120	230	2	2.59	1279368490	139948	139.82	8920	9250	8920	11550	6230	8890	9141.74	7.21	-12623	9090	8990	8870	8770	8650	9040	8820	195	2660	500	6570	10	1	38919035	3549	13.45	1.23	12	0.36	678.00	7407.00	13060	20240327	-30.17	7280	20231101	25.27	13060	-30.17	20240327	8450	7.93	20240126	65300	-86.03	20240327	8630	5.68	20240531	3.44	N	243840	500	194 억	2804481	N	N	39	N	N
127	20240605	110923	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9190	300	2	3.37	1105455460	120935	120.82	8920	9250	8920	11550	6230	8890	9140.91	7.21	-10161	9090	8990	8870	8770	8650	9040	8820	195	2660	500	6570	10	1	38919035	3577	13.55	1.24	12	0.31	678.00	7407.00	13060	20240327	-29.63	7280	20231101	26.24	13060	-29.63	20240327	8450	8.76	20240126	65300	-85.93	20240327	8630	6.49	20240531	3.44	N	243840	500	194 억	2804481	N	N	39	N	N
128	20240605	100922	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9160	270	2	3.04	856215070	93771	93.68	8920	9250	8920	11550	6230	8890	9130.92	7.21	5508	9090	8990	8870	8770	8650	9040	8820	195	2660	500	6570	10	1	38919035	3565	13.51	1.24	12	0.24	678.00	7407.00	13060	20240327	-29.86	7280	20231101	25.82	13060	-29.86	20240327	8450	8.40	20240126	65300	-85.97	20240327	8630	6.14	20240531	3.44	N	243840	500	194 억	2804481	N	N	39	N	N
129	20240605	090920	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	9120	230	2	2.59	95496310	10587	10.58	8920	9120	8920	11550	6230	8890	9020.15	7.21	552	9090	8990	8870	8770	8650	9040	8820	195	2660	500	6570	10	1	38919035	3549	13.45	1.23	12	0.03	678.00	7407.00	13060	20240327	-30.17	7280	20231101	25.27	13060	-30.17	20240327	8450	7.93	20240126	65300	-86.03	20240327	8630	5.68	20240531	3.44	N	243840	500	194 억	2804481	N	N	39	N	N
130	20240604	160913	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8890	110	2	1.25	853461640	96156	98.20	8780	8970	8750	11410	6150	8780	8875.74	7.25	-17234	9060	8920	8790	8650	8520	8990	8720	195	2630	500	6490	10	1	38919035	3460	13.11	1.20	12	0.25	678.00	7407.00	13060	20240327	-31.93	7280	20231101	22.12	13060	-31.93	20240327	8450	5.21	20240126	65300	-86.39	20240327	8630	3.01	20240531	3.42	N	243840	500	194 억	2821686	N	N	39	N	N
131	20240604	150914	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8830	50	2	0.57	807667590	90980	92.91	8780	8970	8750	11410	6150	8780	8877.42	7.25	-13909	9060	8920	8790	8650	8520	8990	8720	195	2630	500	6490	10	1	38919035	3437	13.02	1.19	12	0.23	678.00	7407.00	13060	20240327	-32.39	7280	20231101	21.29	13060	-32.39	20240327	8450	4.50	20240126	65300	-86.48	20240327	8630	2.32	20240531	3.42	N	243840	500	194 억	2821686	N	N	349	N	N
132	20240604	140917	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8870	90	2	1.03	694995740	78209	79.87	8780	8970	8750	11410	6150	8780	8886.39	7.25	-9893	9060	8920	8790	8650	8520	8990	8720	195	2630	500	6490	10	1	38919035	3452	13.08	1.20	12	0.20	678.00	7407.00	13060	20240327	-32.08	7280	20231101	21.84	13060	-32.08	20240327	8450	4.97	20240126	65300	-86.42	20240327	8630	2.78	20240531	3.42	N	243840	500	194 억	2821686	N	N	349	N	N
133	20240604	130914	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8930	150	2	1.71	635444870	71518	73.03	8780	8970	8750	11410	6150	8780	8885.10	7.25	-7593	9060	8920	8790	8650	8520	8990	8720	195	2630	500	6490	10	1	38919035	3475	13.17	1.21	12	0.18	678.00	7407.00	13060	20240327	-31.62	7280	20231101	22.66	13060	-31.62	20240327	8450	5.68	20240126	65300	-86.32	20240327	8630	3.48	20240531	3.42	N	243840	500	194 억	2821686	N	N	349	N	N
134	20240604	120912	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8900	120	2	1.37	561611780	63245	64.59	8780	8970	8750	11410	6150	8780	8879.94	7.25	-7156	9060	8920	8790	8650	8520	8990	8720	195	2630	500	6490	10	1	38919035	3464	13.13	1.20	12	0.16	678.00	7407.00	13060	20240327	-31.85	7280	20231101	22.25	13060	-31.85	20240327	8450	5.33	20240126	65300	-86.37	20240327	8630	3.13	20240531	3.42	N	243840	500	194 억	2821686	N	N	349	N	N
135	20240604	110909	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8890	110	2	1.25	466264270	52484	53.60	8780	8970	8750	11410	6150	8780	8883.93	7.25	-6168	9060	8920	8790	8650	8520	8990	8720	195	2630	500	6490	10	1	38919035	3460	13.11	1.20	12	0.13	678.00	7407.00	13060	20240327	-31.93	7280	20231101	22.12	13060	-31.93	20240327	8450	5.21	20240126	65300	-86.39	20240327	8630	3.01	20240531	3.42	N	243840	500	194 억	2821686	N	N	349	N	N
136	20240604	100911	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8930	150	2	1.71	355942330	40122	40.97	8780	8970	8750	11410	6150	8780	8871.50	7.25	-415	9060	8920	8790	8650	8520	8990	8720	195	2630	500	6490	10	1	38919035	3475	13.17	1.21	12	0.10	678.00	7407.00	13060	20240327	-31.62	7280	20231101	22.66	13060	-31.62	20240327	8450	5.68	20240126	65300	-86.32	20240327	8630	3.48	20240531	3.42	N	243840	500	194 억	2821686	N	N	349	N	N
137	20240604	090911	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8790	10	2	0.11	49049080	5568	5.69	8780	8850	8770	11410	6150	8780	8809.10	7.25	-1825	9060	8920	8790	8650	8520	8990	8720	195	2630	500	6490	10	1	38919035	3421	12.96	1.19	12	0.01	678.00	7407.00	13060	20240327	-32.70	7280	20231101	20.74	13060	-32.70	20240327	8450	4.02	20240126	65300	-86.54	20240327	8630	1.85	20240531	3.42	N	243840	500	194 억	2821686	N	N	349	N	N
138	20240603	160901	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8780	110	2	1.27	861012880	97634	96.74	8660	8930	8660	11270	6070	8670	8818.78	7.25	-1145	8910	8790	8710	8590	8510	8750	8550	195	2600	500	6410	10	1	38919035	3417	12.95	1.19	12	0.25	678.00	7407.00	13060	20240327	-32.77	7280	20231101	20.60	13060	-32.77	20240327	8450	3.91	20240126	65300	-86.55	20240327	8630	1.74	20240531	3.44	N	243840	500	194 억	2823119	N	N	349	N	N
139	20240603	150902	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8800	130	2	1.50	797982940	90457	89.63	8660	8930	8660	11270	6070	8670	8821.68	7.25	-1159	8910	8790	8710	8590	8510	8750	8550	195	2600	500	6410	10	1	38919035	3425	12.98	1.19	12	0.23	678.00	7407.00	13060	20240327	-32.62	7280	20231101	20.88	13060	-32.62	20240327	8450	4.14	20240126	65300	-86.52	20240327	8630	1.97	20240531	3.44	N	243840	500	194 억	2823119	N	N	0	N	N
140	20240603	140901	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8770	100	2	1.15	713135370	80802	80.06	8660	8930	8660	11270	6070	8670	8825.71	7.25	-1189	8910	8790	8710	8590	8510	8750	8550	195	2600	500	6410	10	1	38919035	3413	12.94	1.18	12	0.21	678.00	7407.00	13060	20240327	-32.85	7280	20231101	20.47	13060	-32.85	20240327	8450	3.79	20240126	65300	-86.57	20240327	8630	1.62	20240531	3.44	N	243840	500	194 억	2823119	N	N	0	N	N
141	20240603	130902	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8780	110	2	1.27	668583160	75720	75.03	8660	8930	8660	11270	6070	8670	8829.68	7.25	-2208	8910	8790	8710	8590	8510	8750	8550	195	2600	500	6410	10	1	38919035	3417	12.95	1.19	12	0.19	678.00	7407.00	13060	20240327	-32.77	7280	20231101	20.60	13060	-32.77	20240327	8450	3.91	20240126	65300	-86.55	20240327	8630	1.74	20240531	3.44	N	243840	500	194 억	2823119	N	N	0	N	N
142	20240603	120901	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8810	140	2	1.61	616671320	69815	69.18	8660	8930	8660	11270	6070	8670	8832.93	7.25	-1203	8910	8790	8710	8590	8510	8750	8550	195	2600	500	6410	10	1	38919035	3429	12.99	1.19	12	0.18	678.00	7407.00	13060	20240327	-32.54	7280	20231101	21.02	13060	-32.54	20240327	8450	4.26	20240126	65300	-86.51	20240327	8630	2.09	20240531	3.44	N	243840	500	194 억	2823119	N	N	0	N	N
143	20240603	110855	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8800	130	2	1.50	544753870	61658	61.09	8660	8930	8660	11270	6070	8670	8835.09	7.25	-1984	8910	8790	8710	8590	8510	8750	8550	195	2600	500	6410	10	1	38919035	3425	12.98	1.19	12	0.16	678.00	7407.00	13060	20240327	-32.62	7280	20231101	20.88	13060	-32.62	20240327	8450	4.14	20240126	65300	-86.52	20240327	8630	1.97	20240531	3.44	N	243840	500	194 억	2823119	N	N	0	N	N
144	20240603	100851	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8800	130	2	1.50	318082240	36120	35.79	8660	8910	8660	11270	6070	8670	8806.26	7.25	-1151	8910	8790	8710	8590	8510	8750	8550	195	2600	500	6410	10	1	38919035	3425	12.98	1.19	12	0.09	678.00	7407.00	13060	20240327	-32.62	7280	20231101	20.88	13060	-32.62	20240327	8450	4.14	20240126	65300	-86.52	20240327	8630	1.97	20240531	3.44	N	243840	500	194 억	2823119	N	N	0	N	N
145	20240603	090851	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8760	90	2	1.04	36598750	4202	4.16	8660	8790	8660	11270	6070	8670	8709.84	7.25	767	8910	8790	8710	8590	8510	8750	8550	195	2600	500	6410	10	1	38919035	3409	12.92	1.18	12	0.01	678.00	7407.00	13060	20240327	-32.92	7280	20231101	20.33	13060	-32.92	20240327	8450	3.67	20240126	65300	-86.58	20240327	8630	1.51	20240531	3.44	N	243840	500	194 억	2823119	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History