KissMeData/441270/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	161338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9070	360	2	4.13	6942032010	769713	310.88	8740	9290	8680	11320	6100	8710	9019.24	3.86	91636	9036	8872	8786	8622	8536	8830	8580	185	2610	500	6270	10	1	36987901	3355	31.38	2.22	12	2.08	289.00	4080.00	11740	20240522	-22.74	6860	20231006	32.22	11740	-22.74	20240522	7650	18.56	20240416	11740	-22.74	20240522	6860	32.22	20231006	6.38	N	441270	500	184 억	1429071	N	N	1	N	N
3	20240628	151353	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9090	380	2	4.36	6796645650	753691	304.41	8740	9290	8680	11320	6100	8710	9018.13	3.86	93757	9036	8872	8786	8622	8536	8830	8580	185	2610	500	6270	10	1	36987901	3362	31.45	2.23	12	2.04	289.00	4080.00	11740	20240522	-22.57	6860	20231006	32.51	11740	-22.57	20240522	7650	18.82	20240416	11740	-22.57	20240522	6860	32.51	20231006	6.38	N	441270	500	184 억	1429071	N	N	0	N	N
4	20240628	141351	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9110	400	2	4.59	5971634930	662855	267.72	8740	9290	8680	11320	6100	8710	9009.31	3.86	71127	9036	8872	8786	8622	8536	8830	8580	185	2610	500	6270	10	1	36987901	3370	31.52	2.23	12	1.79	289.00	4080.00	11740	20240522	-22.40	6860	20231006	32.80	11740	-22.40	20240522	7650	19.08	20240416	11740	-22.40	20240522	6860	32.80	20231006	6.38	N	441270	500	184 억	1429071	N	N	0	N	N
5	20240628	131351	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9190	480	2	5.51	4840642270	539414	217.87	8740	9270	8680	11320	6100	8710	8974.27	3.86	32811	9036	8872	8786	8622	8536	8830	8580	185	2610	500	6270	10	1	36987901	3399	31.80	2.25	12	1.46	289.00	4080.00	11740	20240522	-21.72	6860	20231006	33.97	11740	-21.72	20240522	7650	20.13	20240416	11740	-21.72	20240522	6860	33.97	20231006	6.38	N	441270	500	184 억	1429071	N	N	0	N	N
6	20240628	121348	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9170	460	2	5.28	3694687600	415092	167.65	8740	9200	8680	11320	6100	8710	8901.24	3.86	14063	9036	8872	8786	8622	8536	8830	8580	185	2610	500	6270	10	1	36987901	3392	31.73	2.25	12	1.12	289.00	4080.00	11740	20240522	-21.89	6860	20231006	33.67	11740	-21.89	20240522	7650	19.87	20240416	11740	-21.89	20240522	6860	33.67	20231006	6.38	N	441270	500	184 억	1429071	N	N	0	N	N
7	20240628	111325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9030	320	2	3.67	2927384430	330783	133.60	8740	9080	8680	11320	6100	8710	8850.19	3.86	9511	9036	8872	8786	8622	8536	8830	8580	185	2610	500	6270	10	1	36987901	3340	31.25	2.21	12	0.89	289.00	4080.00	11740	20240522	-23.08	6860	20231006	31.63	11740	-23.08	20240522	7650	18.04	20240416	11740	-23.08	20240522	6860	31.63	20231006	6.38	N	441270	500	184 억	1429071	N	N	0	N	N
8	20240628	101321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8760	50	2	0.57	1622094660	184451	74.50	8740	9000	8680	11320	6100	8710	8794.53	3.86	-48390	9036	8872	8786	8622	8536	8830	8580	185	2610	500	6270	10	1	36987901	3240	30.31	2.15	12	0.50	289.00	4080.00	11740	20240522	-25.38	6860	20231006	27.70	11740	-25.38	20240522	7650	14.51	20240416	11740	-25.38	20240522	6860	27.70	20231006	6.38	N	441270	500	184 억	1429071	N	N	0	N	N
9	20240628	091326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8700	-10	5	-0.11	207381550	23794	9.61	8740	8800	8680	11320	6100	8710	8715.90	3.86	-5222	9036	8872	8786	8622	8536	8830	8580	185	2610	500	6270	10	1	36987901	3218	30.10	2.13	12	0.06	289.00	4080.00	11740	20240522	-25.89	6860	20231006	26.82	11740	-25.89	20240522	7650	13.73	20240416	11740	-25.89	20240522	6860	26.82	20231006	6.38	N	441270	500	184 억	1429071	N	N	0	N	N
10	20240627	161314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8710	-180	5	-2.02	2126990840	241975	61.16	8950	8950	8700	11550	6230	8890	8790.49	3.85	-28239	9203	9046	8873	8716	8543	9125	8795	185	2660	500	6400	10	1	36987901	3222	30.14	2.13	12	0.65	289.00	4080.00	11740	20240522	-25.81	6860	20231006	26.97	11740	-25.81	20240522	7650	13.86	20240416	11740	-25.81	20240522	6860	26.97	20231006	6.47	N	441270	500	184 억	1425434	N	N	0	N	N
11	20240627	151321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8720	-170	5	-1.91	2010265050	228580	57.78	8950	8950	8700	11550	6230	8890	8794.58	3.85	-29113	9203	9046	8873	8716	8543	9125	8795	185	2660	500	6400	10	1	36987901	3225	30.17	2.14	12	0.62	289.00	4080.00	11740	20240522	-25.72	6860	20231006	27.11	11740	-25.72	20240522	7650	13.99	20240416	11740	-25.72	20240522	6860	27.11	20231006	6.47	N	441270	500	184 억	1425434	N	N	0	N	N
12	20240627	141320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8770	-120	5	-1.35	1640744200	186270	47.08	8950	8950	8700	11550	6230	8890	8808.42	3.85	-13337	9203	9046	8873	8716	8543	9125	8795	185	2660	500	6400	10	1	36987901	3244	30.35	2.15	12	0.50	289.00	4080.00	11740	20240522	-25.30	6860	20231006	27.84	11740	-25.30	20240522	7650	14.64	20240416	11740	-25.30	20240522	6860	27.84	20231006	6.47	N	441270	500	184 억	1425434	N	N	0	N	N
13	20240627	131319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8770	-120	5	-1.35	1556650570	176673	44.66	8950	8950	8700	11550	6230	8890	8810.91	3.85	-11341	9203	9046	8873	8716	8543	9125	8795	185	2660	500	6400	10	1	36987901	3244	30.35	2.15	12	0.48	289.00	4080.00	11740	20240522	-25.30	6860	20231006	27.84	11740	-25.30	20240522	7650	14.64	20240416	11740	-25.30	20240522	6860	27.84	20231006	6.47	N	441270	500	184 억	1425434	N	N	0	N	N
14	20240627	121321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8730	-160	5	-1.80	1280457280	144990	36.65	8950	8950	8720	11550	6230	8890	8831.35	3.85	-7709	9203	9046	8873	8716	8543	9125	8795	185	2660	500	6400	10	1	36987901	3229	30.21	2.14	12	0.39	289.00	4080.00	11740	20240522	-25.64	6860	20231006	27.26	11740	-25.64	20240522	7650	14.12	20240416	11740	-25.64	20240522	6860	27.26	20231006	6.47	N	441270	500	184 억	1425434	N	N	0	N	N
15	20240627	111322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8790	-100	5	-1.12	1075179730	121521	30.72	8950	8950	8780	11550	6230	8890	8847.69	3.85	-5576	9203	9046	8873	8716	8543	9125	8795	185	2660	500	6400	10	1	36987901	3251	30.42	2.15	12	0.33	289.00	4080.00	11740	20240522	-25.13	6860	20231006	28.13	11740	-25.13	20240522	7650	14.90	20240416	11740	-25.13	20240522	6860	28.13	20231006	6.47	N	441270	500	184 억	1425434	N	N	0	N	N
16	20240627	101321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8870	-20	5	-0.22	678216650	76519	19.34	8950	8950	8800	11550	6230	8890	8863.38	3.85	-2911	9203	9046	8873	8716	8543	9125	8795	185	2660	500	6400	10	1	36987901	3281	30.69	2.17	12	0.21	289.00	4080.00	11740	20240522	-24.45	6860	20231006	29.30	11740	-24.45	20240522	7650	15.95	20240416	11740	-24.45	20240522	6860	29.30	20231006	6.47	N	441270	500	184 억	1425434	N	N	0	N	N
17	20240627	091321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8890	0	3	0.00	232868640	26162	6.61	8950	8950	8840	11550	6230	8890	8901.03	3.85	802	9203	9046	8873	8716	8543	9125	8795	185	2660	500	6400	10	1	36987901	3288	30.76	2.18	12	0.07	289.00	4080.00	11740	20240522	-24.28	6860	20231006	29.59	11740	-24.28	20240522	7650	16.21	20240416	11740	-24.28	20240522	6860	29.59	20231006	6.47	N	441270	500	184 억	1425434	N	N	0	N	N
18	20240626	161316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8890	160	2	1.83	3497643110	393329	206.92	8700	9030	8700	11340	6120	8730	8892.48	3.76	14752	8976	8852	8756	8632	8536	8915	8695	185	2610	500	6280	10	1	36987901	3288	30.76	2.18	12	1.06	289.00	4080.00	11740	20240522	-24.28	6860	20231006	29.59	11740	-24.28	20240522	7650	16.21	20240416	11740	-24.28	20240522	6860	29.59	20231006	6.41	N	441270	500	184 억	1390254	N	N	1	N	N
19	20240626	151321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8900	170	2	1.95	3371929760	379177	199.48	8700	9030	8700	11340	6120	8730	8892.80	3.76	15729	8976	8852	8756	8632	8536	8915	8695	185	2610	500	6280	10	1	36987901	3292	30.80	2.18	12	1.03	289.00	4080.00	11740	20240522	-24.19	6860	20231006	29.74	11740	-24.19	20240522	7650	16.34	20240416	11740	-24.19	20240522	6860	29.74	20231006	6.41	N	441270	500	184 억	1390254	N	N	1	N	N
20	20240626	141317	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8900	170	2	1.95	3136342870	352724	185.56	8700	9030	8700	11340	6120	8730	8891.82	3.76	21516	8976	8852	8756	8632	8536	8915	8695	185	2610	500	6280	10	1	36987901	3292	30.80	2.18	12	0.95	289.00	4080.00	11740	20240522	-24.19	6860	20231006	29.74	11740	-24.19	20240522	7650	16.34	20240416	11740	-24.19	20240522	6860	29.74	20231006	6.41	N	441270	500	184 억	1390254	N	N	1	N	N
21	20240626	131317	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8990	260	2	2.98	2642687140	297313	156.41	8700	9030	8700	11340	6120	8730	8888.62	3.76	4832	8976	8852	8756	8632	8536	8915	8695	185	2610	500	6280	10	1	36987901	3325	31.11	2.20	12	0.80	289.00	4080.00	11740	20240522	-23.42	6860	20231006	31.05	11740	-23.42	20240522	7650	17.52	20240416	11740	-23.42	20240522	6860	31.05	20231006	6.41	N	441270	500	184 억	1390254	N	N	1	N	N
22	20240626	121315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8920	190	2	2.18	2282912430	257116	135.26	8700	9030	8700	11340	6120	8730	8878.98	3.76	1146	8976	8852	8756	8632	8536	8915	8695	185	2610	500	6280	10	1	36987901	3299	30.87	2.19	12	0.70	289.00	4080.00	11740	20240522	-24.02	6860	20231006	30.03	11740	-24.02	20240522	7650	16.60	20240416	11740	-24.02	20240522	6860	30.03	20231006	6.41	N	441270	500	184 억	1390254	N	N	1	N	N
23	20240626	111318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8990	260	2	2.98	1943172300	219245	115.34	8700	9010	8700	11340	6120	8730	8863.08	3.76	2194	8976	8852	8756	8632	8536	8915	8695	185	2610	500	6280	10	1	36987901	3325	31.11	2.20	12	0.59	289.00	4080.00	11740	20240522	-23.42	6860	20231006	31.05	11740	-23.42	20240522	7650	17.52	20240416	11740	-23.42	20240522	6860	31.05	20231006	6.41	N	441270	500	184 억	1390254	N	N	1	N	N
24	20240626	101315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8860	130	2	1.49	1240217240	140175	73.74	8700	9010	8700	11340	6120	8730	8847.72	3.76	9080	8976	8852	8756	8632	8536	8915	8695	185	2610	500	6280	10	1	36987901	3277	30.66	2.17	12	0.38	289.00	4080.00	11740	20240522	-24.53	6860	20231006	29.15	11740	-24.53	20240522	7650	15.82	20240416	11740	-24.53	20240522	6860	29.15	20231006	6.41	N	441270	500	184 억	1390254	N	N	1	N	N
25	20240626	091318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8760	30	2	0.34	89236380	10200	5.37	8700	8790	8700	11340	6120	8730	8748.85	3.76	4017	8976	8852	8756	8632	8536	8915	8695	185	2610	500	6280	10	1	36987901	3240	30.31	2.15	12	0.03	289.00	4080.00	11740	20240522	-25.38	6860	20231006	27.70	11740	-25.38	20240522	7650	14.51	20240416	11740	-25.38	20240522	6860	27.70	20231006	6.41	N	441270	500	184 억	1390254	N	N	1	N	N
26	20240625	161314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8730	-20	5	-0.23	1657877480	189593	95.39	8720	8880	8660	11370	6130	8750	8744.44	3.83	-45429	8996	8872	8786	8662	8576	8830	8620	185	2620	500	6300	10	1	36987901	3229	30.21	2.14	12	0.51	289.00	4080.00	11740	20240522	-25.64	6860	20231006	27.26	11740	-25.64	20240522	7650	14.12	20240416	11740	-25.64	20240522	6860	27.26	20231006	6.38	N	441270	500	184 억	1416428	N	N	1	N	N
27	20240625	151312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8710	-40	5	-0.46	1513030030	172981	87.03	8720	8880	8660	11370	6130	8750	8746.80	3.83	-45473	8996	8872	8786	8662	8576	8830	8620	185	2620	500	6300	10	1	36987901	3222	30.14	2.13	12	0.47	289.00	4080.00	11740	20240522	-25.81	6860	20231006	26.97	11740	-25.81	20240522	7650	13.86	20240416	11740	-25.81	20240522	6860	26.97	20231006	6.38	N	441270	500	184 억	1416428	N	N	1	N	N
28	20240625	141315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8750	0	3	0.00	1087149900	124237	62.51	8720	8880	8660	11370	6130	8750	8750.61	3.83	-47463	8996	8872	8786	8662	8576	8830	8620	185	2620	500	6300	10	1	36987901	3236	30.28	2.14	12	0.34	289.00	4080.00	11740	20240522	-25.47	6860	20231006	27.55	11740	-25.47	20240522	7650	14.38	20240416	11740	-25.47	20240522	6860	27.55	20231006	6.38	N	441270	500	184 억	1416428	N	N	1	N	N
29	20240625	131316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8750	0	3	0.00	866084490	98926	49.77	8720	8880	8660	11370	6130	8750	8754.87	3.83	-34670	8996	8872	8786	8662	8576	8830	8620	185	2620	500	6300	10	1	36987901	3236	30.28	2.14	12	0.27	289.00	4080.00	11740	20240522	-25.47	6860	20231006	27.55	11740	-25.47	20240522	7650	14.38	20240416	11740	-25.47	20240522	6860	27.55	20231006	6.38	N	441270	500	184 억	1416428	N	N	1	N	N
30	20240625	121318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8790	40	2	0.46	746115680	85224	42.88	8720	8880	8660	11370	6130	8750	8754.76	3.83	-26090	8996	8872	8786	8662	8576	8830	8620	185	2620	500	6300	10	1	36987901	3251	30.42	2.15	12	0.23	289.00	4080.00	11740	20240522	-25.13	6860	20231006	28.13	11740	-25.13	20240522	7650	14.90	20240416	11740	-25.13	20240522	6860	28.13	20231006	6.38	N	441270	500	184 억	1416428	N	N	1	N	N
31	20240625	111317	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8820	70	2	0.80	490873270	56271	28.31	8720	8830	8660	11370	6130	8750	8723.38	3.83	-8504	8996	8872	8786	8662	8576	8830	8620	185	2620	500	6300	10	1	36987901	3262	30.52	2.16	12	0.15	289.00	4080.00	11740	20240522	-24.87	6860	20231006	28.57	11740	-24.87	20240522	7650	15.29	20240416	11740	-24.87	20240522	6860	28.57	20231006	6.38	N	441270	500	184 억	1416428	N	N	1	N	N
32	20240625	101315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8750	0	3	0.00	397273730	45628	22.96	8720	8780	8660	11370	6130	8750	8706.80	3.83	-1686	8996	8872	8786	8662	8576	8830	8620	185	2620	500	6300	10	1	36987901	3236	30.28	2.14	12	0.12	289.00	4080.00	11740	20240522	-25.47	6860	20231006	27.55	11740	-25.47	20240522	7650	14.38	20240416	11740	-25.47	20240522	6860	27.55	20231006	6.38	N	441270	500	184 억	1416428	N	N	1	N	N
33	20240625	091314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8720	-30	5	-0.34	128062990	14689	7.39	8720	8780	8670	11370	6130	8750	8718.29	3.83	2653	8996	8872	8786	8662	8576	8830	8620	185	2620	500	6300	10	1	36987901	3225	30.17	2.14	12	0.04	289.00	4080.00	11740	20240522	-25.72	6860	20231006	27.11	11740	-25.72	20240522	7650	13.99	20240416	11740	-25.72	20240522	6860	27.11	20231006	6.38	N	441270	500	184 억	1416428	N	N	1	N	N
34	20240624	161314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8750	-50	5	-0.57	1718420240	195305	64.52	8780	8910	8700	11440	6160	8800	8799.16	3.82	-36816	9100	8950	8850	8700	8600	8900	8650	185	2640	500	6330	10	1	36987901	3236	30.28	2.14	12	0.53	289.00	4080.00	11740	20240522	-25.47	6860	20231006	27.55	11740	-25.47	20240522	7650	14.38	20240416	11740	-25.47	20240522	6860	27.55	20231006	6.40	N	441270	500	184 억	1413098	N	N	1	N	N
35	20240624	151309	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8740	-60	5	-0.68	1630391700	185239	61.19	8780	8910	8700	11440	6160	8800	8801.56	3.82	-34619	9100	8950	8850	8700	8600	8900	8650	185	2640	500	6330	10	1	36987901	3233	30.24	2.14	12	0.50	289.00	4080.00	11740	20240522	-25.55	6860	20231006	27.41	11740	-25.55	20240522	7650	14.25	20240416	11740	-25.55	20240522	6860	27.41	20231006	6.40	N	441270	500	184 억	1413098	N	N	1	N	N
36	20240624	141311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8800	0	3	0.00	1299337520	147341	48.67	8780	8910	8710	11440	6160	8800	8818.57	3.82	-38872	9100	8950	8850	8700	8600	8900	8650	185	2640	500	6330	10	1	36987901	3255	30.45	2.16	12	0.40	289.00	4080.00	11740	20240522	-25.04	6860	20231006	28.28	11740	-25.04	20240522	7650	15.03	20240416	11740	-25.04	20240522	6860	28.28	20231006	6.40	N	441270	500	184 억	1413098	N	N	1	N	N
37	20240624	131309	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8820	20	2	0.23	975883830	110578	36.53	8780	8910	8710	11440	6160	8800	8825.30	3.82	-20710	9100	8950	8850	8700	8600	8900	8650	185	2640	500	6330	10	1	36987901	3262	30.52	2.16	12	0.30	289.00	4080.00	11740	20240522	-24.87	6860	20231006	28.57	11740	-24.87	20240522	7650	15.29	20240416	11740	-24.87	20240522	6860	28.57	20231006	6.40	N	441270	500	184 억	1413098	N	N	1	N	N
38	20240624	121310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8860	60	2	0.68	888998080	100750	33.28	8780	8910	8710	11440	6160	8800	8823.80	3.82	-18580	9100	8950	8850	8700	8600	8900	8650	185	2640	500	6330	10	1	36987901	3277	30.66	2.17	12	0.27	289.00	4080.00	11740	20240522	-24.53	6860	20231006	29.15	11740	-24.53	20240522	7650	15.82	20240416	11740	-24.53	20240522	6860	29.15	20231006	6.40	N	441270	500	184 억	1413098	N	N	1	N	N
39	20240624	111312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8830	30	2	0.34	800572200	90745	29.98	8780	8910	8710	11440	6160	8800	8822.22	3.82	-15914	9100	8950	8850	8700	8600	8900	8650	185	2640	500	6330	10	1	36987901	3266	30.55	2.16	12	0.25	289.00	4080.00	11740	20240522	-24.79	6860	20231006	28.72	11740	-24.79	20240522	7650	15.42	20240416	11740	-24.79	20240522	6860	28.72	20231006	6.40	N	441270	500	184 억	1413098	N	N	1	N	N
40	20240624	101311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8850	50	2	0.57	512371180	58042	19.17	8780	8910	8710	11440	6160	8800	8827.59	3.82	-13296	9100	8950	8850	8700	8600	8900	8650	185	2640	500	6330	10	1	36987901	3273	30.62	2.17	12	0.16	289.00	4080.00	11740	20240522	-24.62	6860	20231006	29.01	11740	-24.62	20240522	7650	15.69	20240416	11740	-24.62	20240522	6860	29.01	20231006	6.40	N	441270	500	184 억	1413098	N	N	1	N	N
41	20240624	091311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8790	-10	5	-0.11	154654220	17656	5.83	8780	8800	8710	11440	6160	8800	8759.30	3.82	-706	9100	8950	8850	8700	8600	8900	8650	185	2640	500	6330	10	1	36987901	3251	30.42	2.15	12	0.05	289.00	4080.00	11740	20240522	-25.13	6860	20231006	28.13	11740	-25.13	20240522	7650	14.90	20240416	11740	-25.13	20240522	6860	28.13	20231006	6.40	N	441270	500	184 억	1413098	N	N	1	N	N
42	20240621	161226	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8800	-220	5	-2.44	2641295510	298715	85.60	9000	9000	8750	11720	6320	9020	8842.31	3.93	-11830	9766	9392	9186	8812	8606	9580	9000	185	2700	500	6490	10	1	36987901	3255	30.45	2.16	12	0.81	289.00	4080.00	11740	20240522	-25.04	6860	20231006	28.28	11740	-25.04	20240522	7650	15.03	20240416	11740	-25.04	20240522	6860	28.28	20231006	6.45	N	441270	500	184 억	1453442	N	N	1	N	N
43	20240621	151227	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8810	-210	5	-2.33	2440087110	275856	79.05	9000	9000	8750	11720	6320	9020	8845.49	3.93	-7877	9766	9392	9186	8812	8606	9580	9000	185	2700	500	6490	10	1	36987901	3259	30.48	2.16	12	0.75	289.00	4080.00	11740	20240522	-24.96	6860	20231006	28.43	11740	-24.96	20240522	7650	15.16	20240416	11740	-24.96	20240522	6860	28.43	20231006	6.45	N	441270	500	184 억	1453442	N	N	1	N	N
44	20240621	141224	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8810	-210	5	-2.33	2226286660	251613	72.10	9000	9000	8750	11720	6320	9020	8848.04	3.93	-7304	9766	9392	9186	8812	8606	9580	9000	185	2700	500	6490	10	1	36987901	3259	30.48	2.16	12	0.68	289.00	4080.00	11740	20240522	-24.96	6860	20231006	28.43	11740	-24.96	20240522	7650	15.16	20240416	11740	-24.96	20240522	6860	28.43	20231006	6.45	N	441270	500	184 억	1453442	N	N	1	N	N
45	20240621	131227	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8830	-190	5	-2.11	2004258740	226423	64.88	9000	9000	8750	11720	6320	9020	8851.81	3.93	-2425	9766	9392	9186	8812	8606	9580	9000	185	2700	500	6490	10	1	36987901	3266	30.55	2.16	12	0.61	289.00	4080.00	11740	20240522	-24.79	6860	20231006	28.72	11740	-24.79	20240522	7650	15.42	20240416	11740	-24.79	20240522	6860	28.72	20231006	6.45	N	441270	500	184 억	1453442	N	N	1	N	N
46	20240621	121229	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8800	-220	5	-2.44	1877260570	212034	60.76	9000	9000	8750	11720	6320	9020	8853.56	3.93	-2017	9766	9392	9186	8812	8606	9580	9000	185	2700	500	6490	10	1	36987901	3255	30.45	2.16	12	0.57	289.00	4080.00	11740	20240522	-25.04	6860	20231006	28.28	11740	-25.04	20240522	7650	15.03	20240416	11740	-25.04	20240522	6860	28.28	20231006	6.45	N	441270	500	184 억	1453442	N	N	1	N	N
47	20240621	111227	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8830	-190	5	-2.11	1422540560	160328	45.94	9000	9000	8810	11720	6320	9020	8872.66	3.93	-3302	9766	9392	9186	8812	8606	9580	9000	185	2700	500	6490	10	1	36987901	3266	30.55	2.16	12	0.43	289.00	4080.00	11740	20240522	-24.79	6860	20231006	28.72	11740	-24.79	20240522	7650	15.42	20240416	11740	-24.79	20240522	6860	28.72	20231006	6.45	N	441270	500	184 억	1453442	N	N	1	N	N
48	20240621	101224	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8910	-110	5	-1.22	1080139100	121653	34.86	9000	9000	8820	11720	6320	9020	8878.82	3.93	2957	9766	9392	9186	8812	8606	9580	9000	185	2700	500	6490	10	1	36987901	3296	30.83	2.18	12	0.33	289.00	4080.00	11740	20240522	-24.11	6860	20231006	29.88	11740	-24.11	20240522	7650	16.47	20240416	11740	-24.11	20240522	6860	29.88	20231006	6.45	N	441270	500	184 억	1453442	N	N	1	N	N
49	20240621	091230	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8860	-160	5	-1.77	403452720	45330	12.99	9000	9000	8850	11720	6320	9020	8900.27	3.93	293	9766	9392	9186	8812	8606	9580	9000	185	2700	500	6490	10	1	36987901	3277	30.66	2.17	12	0.12	289.00	4080.00	11740	20240522	-24.53	6860	20231006	29.15	11740	-24.53	20240522	7650	15.82	20240416	11740	-24.53	20240522	6860	29.15	20231006	6.45	N	441270	500	184 억	1453442	N	N	1	N	N
50	20240620	161222	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9020	30	2	0.33	3181161170	347136	153.87	8980	9560	8980	11680	6300	8990	9165.44	4.10	-71461	9196	9092	8986	8882	8776	9040	8830	185	2690	500	6470	10	1	36987901	3336	31.21	2.21	12	0.94	289.00	4080.00	11740	20240522	-23.17	6860	20231006	31.49	11740	-23.17	20240522	7650	17.91	20240416	11740	-23.17	20240522	6860	31.49	20231006	6.56	N	441270	500	184 억	1515672	N	N	1	N	N
51	20240620	151217	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9060	70	2	0.78	3039942480	331485	146.94	8980	9560	8980	11680	6300	8990	9170.68	4.10	-67360	9196	9092	8986	8882	8776	9040	8830	185	2690	500	6470	10	1	36987901	3351	31.35	2.22	12	0.90	289.00	4080.00	11740	20240522	-22.83	6860	20231006	32.07	11740	-22.83	20240522	7650	18.43	20240416	11740	-22.83	20240522	6860	32.07	20231006	6.56	N	441270	500	184 억	1515672	N	N	2	N	N
52	20240620	141223	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9080	90	2	1.00	2722839030	296361	131.37	8980	9560	8980	11680	6300	8990	9187.58	4.10	-59777	9196	9092	8986	8882	8776	9040	8830	185	2690	500	6470	10	1	36987901	3359	31.42	2.23	12	0.80	289.00	4080.00	11740	20240522	-22.66	6860	20231006	32.36	11740	-22.66	20240522	7650	18.69	20240416	11740	-22.66	20240522	6860	32.36	20231006	6.56	N	441270	500	184 억	1515672	N	N	2	N	N
53	20240620	131222	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9120	130	2	1.45	2540165320	276284	122.47	8980	9560	8980	11680	6300	8990	9194.04	4.10	-54672	9196	9092	8986	8882	8776	9040	8830	185	2690	500	6470	10	1	36987901	3373	31.56	2.24	12	0.75	289.00	4080.00	11740	20240522	-22.32	6860	20231006	32.94	11740	-22.32	20240522	7650	19.22	20240416	11740	-22.32	20240522	6860	32.94	20231006	6.56	N	441270	500	184 억	1515672	N	N	2	N	N
54	20240620	121222	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9150	160	2	1.78	2395038280	260389	115.42	8980	9560	8980	11680	6300	8990	9197.93	4.10	-43788	9196	9092	8986	8882	8776	9040	8830	185	2690	500	6470	10	1	36987901	3384	31.66	2.24	12	0.70	289.00	4080.00	11740	20240522	-22.06	6860	20231006	33.38	11740	-22.06	20240522	7650	19.61	20240416	11740	-22.06	20240522	6860	33.38	20231006	6.56	N	441270	500	184 억	1515672	N	N	2	N	N
55	20240620	111222	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9170	180	2	2.00	2120662440	230341	102.10	8980	9560	8980	11680	6300	8990	9206.63	4.10	-31737	9196	9092	8986	8882	8776	9040	8830	185	2690	500	6470	10	1	36987901	3392	31.73	2.25	12	0.62	289.00	4080.00	11740	20240522	-21.89	6860	20231006	33.67	11740	-21.89	20240522	7650	19.87	20240416	11740	-21.89	20240522	6860	33.67	20231006	6.56	N	441270	500	184 억	1515672	N	N	2	N	N
56	20240620	101223	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9200	210	2	2.34	1800124260	195416	86.62	8980	9560	8980	11680	6300	8990	9211.77	4.10	-19496	9196	9092	8986	8882	8776	9040	8830	185	2690	500	6470	10	1	36987901	3403	31.83	2.25	12	0.53	289.00	4080.00	11740	20240522	-21.64	6860	20231006	34.11	11740	-21.64	20240522	7650	20.26	20240416	11740	-21.64	20240522	6860	34.11	20231006	6.56	N	441270	500	184 억	1515672	N	N	2	N	N
57	20240620	091229	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9220	230	2	2.56	833860820	90353	40.05	8980	9560	8980	11680	6300	8990	9228.95	4.10	-18597	9196	9092	8986	8882	8776	9040	8830	185	2690	500	6470	10	1	36987901	3410	31.90	2.26	12	0.24	289.00	4080.00	11740	20240522	-21.47	6860	20231006	34.40	11740	-21.47	20240522	7650	20.52	20240416	11740	-21.47	20240522	6860	34.40	20231006	6.56	N	441270	500	184 억	1515672	N	N	2	N	N
58	20240619	161216	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8990	-10	5	-0.11	2008231440	223854	37.14	9020	9090	8880	11700	6300	9000	8971.11	4.09	1086	9540	9270	9110	8840	8680	9190	8760	185	2700	500	6480	10	1	36987901	3325	31.11	2.20	12	0.61	289.00	4080.00	11740	20240522	-23.42	6860	20231006	31.05	11740	-23.42	20240522	7650	17.52	20240416	11740	-23.42	20240522	6860	31.05	20231006	6.57	N	441270	500	184 억	1514029	N	N	2	N	N
59	20240619	151217	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8970	-30	5	-0.33	1924470880	214537	35.60	9020	9090	8880	11700	6300	9000	8970.33	4.09	3040	9540	9270	9110	8840	8680	9190	8760	185	2700	500	6480	10	1	36987901	3318	31.04	2.20	12	0.58	289.00	4080.00	11740	20240522	-23.59	6860	20231006	30.76	11740	-23.59	20240522	7650	17.25	20240416	11740	-23.59	20240522	6860	30.76	20231006	6.57	N	441270	500	184 억	1514029	N	N	2	N	N
60	20240619	141226	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8920	-80	5	-0.89	1763439410	196543	32.61	9020	9090	8880	11700	6300	9000	8972.27	4.09	-4995	9540	9270	9110	8840	8680	9190	8760	185	2700	500	6480	10	1	36987901	3299	30.87	2.19	12	0.53	289.00	4080.00	11740	20240522	-24.02	6860	20231006	30.03	11740	-24.02	20240522	7650	16.60	20240416	11740	-24.02	20240522	6860	30.03	20231006	6.57	N	441270	500	184 억	1514029	N	N	2	N	N
61	20240619	131213	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8940	-60	5	-0.67	1591522950	177284	29.42	9020	9090	8880	11700	6300	9000	8977.24	4.09	-9051	9540	9270	9110	8840	8680	9190	8760	185	2700	500	6480	10	1	36987901	3307	30.93	2.19	12	0.48	289.00	4080.00	11740	20240522	-23.85	6860	20231006	30.32	11740	-23.85	20240522	7650	16.86	20240416	11740	-23.85	20240522	6860	30.32	20231006	6.57	N	441270	500	184 억	1514029	N	N	2	N	N
62	20240619	121213	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8910	-90	5	-1.00	1379721320	153504	25.47	9020	9090	8880	11700	6300	9000	8988.17	4.09	-16733	9540	9270	9110	8840	8680	9190	8760	185	2700	500	6480	10	1	36987901	3296	30.83	2.18	12	0.42	289.00	4080.00	11740	20240522	-24.11	6860	20231006	29.88	11740	-24.11	20240522	7650	16.47	20240416	11740	-24.11	20240522	6860	29.88	20231006	6.57	N	441270	500	184 억	1514029	N	N	2	N	N
63	20240619	111218	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9010	10	2	0.11	829606720	91972	15.26	9020	9090	8950	11700	6300	9000	9020.23	4.09	-3015	9540	9270	9110	8840	8680	9190	8760	185	2700	500	6480	10	1	36987901	3333	31.18	2.21	12	0.25	289.00	4080.00	11740	20240522	-23.25	6860	20231006	31.34	11740	-23.25	20240522	7650	17.78	20240416	11740	-23.25	20240522	6860	31.34	20231006	6.57	N	441270	500	184 억	1514029	N	N	2	N	N
64	20240619	101221	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9000	0	3	0.00	650710250	72125	11.97	9020	9090	8950	11700	6300	9000	9022.01	4.09	-4980	9540	9270	9110	8840	8680	9190	8760	185	2700	500	6480	10	1	36987901	3329	31.14	2.21	12	0.19	289.00	4080.00	11740	20240522	-23.34	6860	20231006	31.20	11740	-23.34	20240522	7650	17.65	20240416	11740	-23.34	20240522	6860	31.20	20231006	6.57	N	441270	500	184 억	1514029	N	N	2	N	N
65	20240619	091225	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9070	70	2	0.78	192881190	21422	3.55	9020	9070	8950	11700	6300	9000	9003.90	4.09	5620	9540	9270	9110	8840	8680	9190	8760	185	2700	500	6480	10	1	36987901	3355	31.38	2.22	12	0.06	289.00	4080.00	11740	20240522	-22.74	6860	20231006	32.22	11740	-22.74	20240522	7650	18.56	20240416	11740	-22.74	20240522	6860	32.22	20231006	6.57	N	441270	500	184 억	1514029	N	N	2	N	N
66	20240618	161210	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9000	-120	5	-1.32	5500184590	599664	138.82	9270	9380	8950	11850	6390	9120	9172.56	4.36	-108263	9626	9372	9196	8942	8766	9285	8855	185	2730	500	6560	10	1	36987901	3329	31.14	2.21	12	1.62	289.00	4080.00	11740	20240522	-23.34	6860	20231006	31.20	11740	-23.34	20240522	7650	17.65	20240416	11740	-23.34	20240522	6860	31.20	20231006	6.65	N	441270	500	184 억	1612407	N	N	2	N	N
67	20240618	151210	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8970	-150	5	-1.64	5184904980	564573	130.70	9270	9380	8950	11850	6390	9120	9183.99	4.36	-104143	9626	9372	9196	8942	8766	9285	8855	185	2730	500	6560	10	1	36987901	3318	31.04	2.20	12	1.53	289.00	4080.00	11740	20240522	-23.59	6860	20231006	30.76	11740	-23.59	20240522	7650	17.25	20240416	11740	-23.59	20240522	6860	30.76	20231006	6.65	N	441270	500	184 억	1612407	N	N	1	N	N
68	20240618	141214	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9070	-50	5	-0.55	4486277500	487170	112.78	9270	9380	9070	11850	6390	9120	9209.22	4.36	-90766	9626	9372	9196	8942	8766	9285	8855	185	2730	500	6560	10	1	36987901	3355	31.38	2.22	12	1.32	289.00	4080.00	11740	20240522	-22.74	6860	20231006	32.22	11740	-22.74	20240522	7650	18.56	20240416	11740	-22.74	20240522	6860	32.22	20231006	6.65	N	441270	500	184 억	1612407	N	N	1	N	N
69	20240618	131214	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9110	-10	5	-0.11	4153342020	450551	104.30	9270	9380	9070	11850	6390	9120	9218.80	4.36	-84234	9626	9372	9196	8942	8766	9285	8855	185	2730	500	6560	10	1	36987901	3370	31.52	2.23	12	1.22	289.00	4080.00	11740	20240522	-22.40	6860	20231006	32.80	11740	-22.40	20240522	7650	19.08	20240416	11740	-22.40	20240522	6860	32.80	20231006	6.65	N	441270	500	184 억	1612407	N	N	1	N	N
70	20240618	121211	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9120	0	3	0.00	3905086430	423281	97.99	9270	9380	9070	11850	6390	9120	9226.26	4.36	-80596	9626	9372	9196	8942	8766	9285	8855	185	2730	500	6560	10	1	36987901	3373	31.56	2.24	12	1.14	289.00	4080.00	11740	20240522	-22.32	6860	20231006	32.94	11740	-22.32	20240522	7650	19.22	20240416	11740	-22.32	20240522	6860	32.94	20231006	6.65	N	441270	500	184 억	1612407	N	N	1	N	N
71	20240618	111212	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9140	20	2	0.22	3639136690	394116	91.24	9270	9380	9070	11850	6390	9120	9234.25	4.36	-76133	9626	9372	9196	8942	8766	9285	8855	185	2730	500	6560	10	1	36987901	3381	31.63	2.24	12	1.07	289.00	4080.00	11740	20240522	-22.15	6860	20231006	33.24	11740	-22.15	20240522	7650	19.48	20240416	11740	-22.15	20240522	6860	33.24	20231006	6.65	N	441270	500	184 억	1612407	N	N	1	N	N
72	20240618	101210	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9180	60	2	0.66	3015140250	325768	75.42	9270	9380	9160	11850	6390	9120	9256.32	4.36	-43616	9626	9372	9196	8942	8766	9285	8855	185	2730	500	6560	10	1	36987901	3395	31.76	2.25	12	0.88	289.00	4080.00	11740	20240522	-21.81	6860	20231006	33.82	11740	-21.81	20240522	7650	20.00	20240416	11740	-21.81	20240522	6860	33.82	20231006	6.65	N	441270	500	184 억	1612407	N	N	1	N	N
73	20240618	091220	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9340	220	2	2.41	943402500	101793	23.57	9270	9380	9160	11850	6390	9120	9270.82	4.36	14647	9626	9372	9196	8942	8766	9285	8855	185	2730	500	6560	10	1	36987901	3455	32.32	2.29	12	0.28	289.00	4080.00	11740	20240522	-20.44	6860	20231006	36.15	11740	-20.44	20240522	7650	22.09	20240416	11740	-20.44	20240522	6860	36.15	20231006	6.65	N	441270	500	184 억	1612407	N	N	1	N	N
74	20240617	161201	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9120	-180	5	-1.94	3955450790	429340	124.68	9370	9450	9020	12090	6510	9300	9213.09	4.50	-56524	9533	9416	9253	9136	8973	9440	9160	185	2790	500	6690	10	1	36987901	3373	31.56	2.24	12	1.16	289.00	4080.00	11740	20240522	-22.32	6860	20231006	32.94	11740	-22.32	20240522	7650	19.22	20240416	11740	-22.32	20240522	6860	32.94	20231006	6.70	N	441270	500	184 억	1665351	N	N	1	N	N
75	20240617	151209	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9070	-230	5	-2.47	3643792880	395209	114.76	9370	9450	9020	12090	6510	9300	9219.40	4.50	-46525	9533	9416	9253	9136	8973	9440	9160	185	2790	500	6690	10	1	36987901	3355	31.38	2.22	12	1.07	289.00	4080.00	11740	20240522	-22.74	6860	20231006	32.22	11740	-22.74	20240522	7650	18.56	20240416	11740	-22.74	20240522	6860	32.22	20231006	6.70	N	441270	500	184 억	1665351	N	N	3	N	N
76	20240617	141158	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9110	-190	5	-2.04	2947077900	318418	92.47	9370	9450	9110	12090	6510	9300	9255.02	4.50	-46184	9533	9416	9253	9136	8973	9440	9160	185	2790	500	6690	10	1	36987901	3370	31.52	2.23	12	0.86	289.00	4080.00	11740	20240522	-22.40	6860	20231006	32.80	11740	-22.40	20240522	7650	19.08	20240416	11740	-22.40	20240522	6860	32.80	20231006	6.70	N	441270	500	184 억	1665351	N	N	3	N	N
77	20240617	131157	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9150	-150	5	-1.61	2565842880	276730	80.36	9370	9450	9150	12090	6510	9300	9271.75	4.50	-33203	9533	9416	9253	9136	8973	9440	9160	185	2790	500	6690	10	1	36987901	3384	31.66	2.24	12	0.75	289.00	4080.00	11740	20240522	-22.06	6860	20231006	33.38	11740	-22.06	20240522	7650	19.61	20240416	11740	-22.06	20240522	6860	33.38	20231006	6.70	N	441270	500	184 억	1665351	N	N	3	N	N
78	20240617	121157	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9200	-100	5	-1.08	2339202940	252033	73.19	9370	9450	9150	12090	6510	9300	9281.15	4.50	-32274	9533	9416	9253	9136	8973	9440	9160	185	2790	500	6690	10	1	36987901	3403	31.83	2.25	12	0.68	289.00	4080.00	11740	20240522	-21.64	6860	20231006	34.11	11740	-21.64	20240522	7650	20.26	20240416	11740	-21.64	20240522	6860	34.11	20231006	6.70	N	441270	500	184 억	1665351	N	N	3	N	N
79	20240617	111148	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9230	-70	5	-0.75	1957264210	210448	61.11	9370	9450	9180	12090	6510	9300	9300.47	4.50	-10973	9533	9416	9253	9136	8973	9440	9160	185	2790	500	6690	10	1	36987901	3414	31.94	2.26	12	0.57	289.00	4080.00	11740	20240522	-21.38	6860	20231006	34.55	11740	-21.38	20240522	7650	20.65	20240416	11740	-21.38	20240522	6860	34.55	20231006	6.70	N	441270	500	184 억	1665351	N	N	3	N	N
80	20240617	101149	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9230	-70	5	-0.75	1716232880	184345	53.53	9370	9450	9180	12090	6510	9300	9310.03	4.50	-7101	9533	9416	9253	9136	8973	9440	9160	185	2790	500	6690	10	1	36987901	3414	31.94	2.26	12	0.50	289.00	4080.00	11740	20240522	-21.38	6860	20231006	34.55	11740	-21.38	20240522	7650	20.65	20240416	11740	-21.38	20240522	6860	34.55	20231006	6.70	N	441270	500	184 억	1665351	N	N	3	N	N
81	20240617	091152	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9230	-70	5	-0.75	471870840	50698	14.72	9370	9370	9220	12090	6510	9300	9307.87	4.50	-14577	9533	9416	9253	9136	8973	9440	9160	185	2790	500	6690	10	1	36987901	3414	31.94	2.26	12	0.14	289.00	4080.00	11740	20240522	-21.38	6860	20231006	34.55	11740	-21.38	20240522	7650	20.65	20240416	11740	-21.38	20240522	6860	34.55	20231006	6.70	N	441270	500	184 억	1665351	N	N	3	N	N
82	20240614	161009	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9300	0	3	0.00	3134845770	340044	128.01	9300	9370	9090	12090	6510	9300	9218.65	4.52	-10413	9460	9380	9300	9220	9140	9340	9180	185	2790	500	6690	10	1	36987901	3440	32.18	2.28	12	0.92	289.00	4080.00	11740	20240522	-20.78	6860	20231006	35.57	11740	-20.78	20240522	7650	21.57	20240416	11740	-20.78	20240522	6860	35.57	20231006	7.07	N	441270	500	184 억	1673656	N	N	3	N	N
83	20240614	151013	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9260	-40	5	-0.43	2774784150	301200	113.38	9300	9370	9090	12090	6510	9300	9212.42	4.52	-2966	9460	9380	9300	9220	9140	9340	9180	185	2790	500	6690	10	1	36987901	3425	32.04	2.27	12	0.81	289.00	4080.00	11740	20240522	-21.12	6860	20231006	34.99	11740	-21.12	20240522	7650	21.05	20240416	11740	-21.12	20240522	6860	34.99	20231006	7.07	N	441270	500	184 억	1673656	N	N	0	N	N
84	20240614	141011	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9260	-40	5	-0.43	2295973180	249404	93.89	9300	9370	9090	12090	6510	9300	9205.82	4.52	8771	9460	9380	9300	9220	9140	9340	9180	185	2790	500	6690	10	1	36987901	3425	32.04	2.27	12	0.67	289.00	4080.00	11740	20240522	-21.12	6860	20231006	34.99	11740	-21.12	20240522	7650	21.05	20240416	11740	-21.12	20240522	6860	34.99	20231006	7.07	N	441270	500	184 억	1673656	N	N	0	N	N
85	20240614	131014	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9300	0	3	0.00	2049644370	222844	83.89	9300	9370	9090	12090	6510	9300	9197.65	4.52	20601	9460	9380	9300	9220	9140	9340	9180	185	2790	500	6690	10	1	36987901	3440	32.18	2.28	12	0.60	289.00	4080.00	11740	20240522	-20.78	6860	20231006	35.57	11740	-20.78	20240522	7650	21.57	20240416	11740	-20.78	20240522	6860	35.57	20231006	7.07	N	441270	500	184 억	1673656	N	N	0	N	N
86	20240614	121021	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9330	30	2	0.32	1863217090	202797	76.34	9300	9370	9090	12090	6510	9300	9187.57	4.52	25531	9460	9380	9300	9220	9140	9340	9180	185	2790	500	6690	10	1	36987901	3451	32.28	2.29	12	0.55	289.00	4080.00	11740	20240522	-20.53	6860	20231006	36.01	11740	-20.53	20240522	7650	21.96	20240416	11740	-20.53	20240522	6860	36.01	20231006	7.07	N	441270	500	184 억	1673656	N	N	0	N	N
87	20240614	111137	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9270	-30	5	-0.32	1590381370	173509	65.32	9300	9300	9090	12090	6510	9300	9165.96	4.52	27917	9460	9380	9300	9220	9140	9340	9180	185	2790	500	6690	10	1	36987901	3429	32.08	2.27	12	0.47	289.00	4080.00	11740	20240522	-21.04	6860	20231006	35.13	11740	-21.04	20240522	7650	21.18	20240416	11740	-21.04	20240522	6860	35.13	20231006	7.07	N	441270	500	184 억	1673656	N	N	0	N	N
88	20240614	101137	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9150	-150	5	-1.61	1098606620	119824	45.11	9300	9300	9090	12090	6510	9300	9168.46	4.52	10736	9460	9380	9300	9220	9140	9340	9180	185	2790	500	6690	10	1	36987901	3384	31.66	2.24	12	0.32	289.00	4080.00	11740	20240522	-22.06	6860	20231006	33.38	11740	-22.06	20240522	7650	19.61	20240416	11740	-22.06	20240522	6860	33.38	20231006	7.07	N	441270	500	184 억	1673656	N	N	0	N	N
89	20240614	091143	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9170	-130	5	-1.40	259329140	28154	10.60	9300	9300	9150	12090	6510	9300	9210.96	4.52	-9278	9460	9380	9300	9220	9140	9340	9180	185	2790	500	6690	10	1	36987901	3392	31.73	2.25	12	0.08	289.00	4080.00	11740	20240522	-21.89	6860	20231006	33.67	11740	-21.89	20240522	7650	19.87	20240416	11740	-21.89	20240522	6860	33.67	20231006	7.07	N	441270	500	184 억	1673656	N	N	0	N	N
90	20240613	161123	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9300	50	2	0.54	2454031910	264193	30.74	9380	9380	9220	12020	6480	9250	9288.72	4.59	-18513	9870	9560	9360	9050	8850	9460	8950	185	2770	500	6660	10	1	36987901	3440	32.18	2.28	12	0.71	289.00	4080.00	11740	20240522	-20.78	6860	20231006	35.57	11740	-20.78	20240522	7650	21.57	20240416	11740	-20.78	20240522	6860	35.57	20231006	6.92	N	441270	500	184 억	1697370	N	N	0	N	N
91	20240613	151143	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9290	40	2	0.43	2314473680	249194	29.00	9380	9380	9220	12020	6480	9250	9287.84	4.59	-12131	9870	9560	9360	9050	8850	9460	8950	185	2770	500	6660	10	1	36987901	3436	32.15	2.28	12	0.67	289.00	4080.00	11740	20240522	-20.87	6860	20231006	35.42	11740	-20.87	20240522	7650	21.44	20240416	11740	-20.87	20240522	6860	35.42	20231006	6.92	N	441270	500	184 억	1697370	N	N	0	N	N
92	20240613	141131	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9260	10	2	0.11	1964377620	211403	24.60	9380	9380	9220	12020	6480	9250	9292.10	4.59	-1076	9870	9560	9360	9050	8850	9460	8950	185	2770	500	6660	10	1	36987901	3425	32.04	2.27	12	0.57	289.00	4080.00	11740	20240522	-21.12	6860	20231006	34.99	11740	-21.12	20240522	7650	21.05	20240416	11740	-21.12	20240522	6860	34.99	20231006	6.92	N	441270	500	184 억	1697370	N	N	0	N	N
93	20240613	131130	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9300	50	2	0.54	1709513660	183848	21.39	9380	9380	9240	12020	6480	9250	9298.52	4.59	2422	9870	9560	9360	9050	8850	9460	8950	185	2770	500	6660	10	1	36987901	3440	32.18	2.28	12	0.50	289.00	4080.00	11740	20240522	-20.78	6860	20231006	35.57	11740	-20.78	20240522	7650	21.57	20240416	11740	-20.78	20240522	6860	35.57	20231006	6.92	N	441270	500	184 억	1697370	N	N	0	N	N
94	20240613	121132	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9340	90	2	0.97	1414583370	152110	17.70	9380	9380	9240	12020	6480	9250	9299.74	4.59	2789	9870	9560	9360	9050	8850	9460	8950	185	2770	500	6660	10	1	36987901	3455	32.32	2.29	12	0.41	289.00	4080.00	11740	20240522	-20.44	6860	20231006	36.15	11740	-20.44	20240522	7650	22.09	20240416	11740	-20.44	20240522	6860	36.15	20231006	6.92	N	441270	500	184 억	1697370	N	N	0	N	N
95	20240613	111127	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9270	20	2	0.22	1210472190	130185	15.15	9380	9380	9240	12020	6480	9250	9298.09	4.59	-3019	9870	9560	9360	9050	8850	9460	8950	185	2770	500	6660	10	1	36987901	3429	32.08	2.27	12	0.35	289.00	4080.00	11740	20240522	-21.04	6860	20231006	35.13	11740	-21.04	20240522	7650	21.18	20240416	11740	-21.04	20240522	6860	35.13	20231006	6.92	N	441270	500	184 억	1697370	N	N	0	N	N
96	20240613	101125	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9310	60	2	0.65	913051210	98169	11.42	9380	9380	9240	12020	6480	9250	9300.81	4.59	-3012	9870	9560	9360	9050	8850	9460	8950	185	2770	500	6660	10	1	36987901	3444	32.21	2.28	12	0.27	289.00	4080.00	11740	20240522	-20.70	6860	20231006	35.71	11740	-20.70	20240522	7650	21.70	20240416	11740	-20.70	20240522	6860	35.71	20231006	6.92	N	441270	500	184 억	1697370	N	N	0	N	N
97	20240613	091134	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9340	90	2	0.97	318753190	34177	3.98	9380	9380	9260	12020	6480	9250	9326.54	4.59	1570	9870	9560	9360	9050	8850	9460	8950	185	2770	500	6660	10	1	36987901	3455	32.32	2.29	12	0.09	289.00	4080.00	11740	20240522	-20.44	6860	20231006	36.15	11740	-20.44	20240522	7650	22.09	20240416	11740	-20.44	20240522	6860	36.15	20231006	6.92	N	441270	500	184 억	1697370	N	N	0	N	N
98	20240612	161114	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9250	70	2	0.76	7983304470	849791	62.78	9500	9670	9160	11930	6430	9180	9394.75	4.36	87446	10066	9622	9346	8902	8626	9485	8765	185	2750	500	6600	10	1	36987901	3421	32.01	2.27	12	2.30	289.00	4080.00	11740	20240522	-21.21	6860	20231006	34.84	11740	-21.21	20240522	7650	20.92	20240416	11740	-21.21	20240522	6860	34.84	20231006	6.79	N	441270	500	184 억	1611596	N	N	0	N	N
99	20240612	151127	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9200	20	2	0.22	7763968520	826039	61.03	9500	9670	9160	11930	6430	9180	9399.03	4.36	88216	10066	9622	9346	8902	8626	9485	8765	185	2750	500	6600	10	1	36987901	3403	31.83	2.25	12	2.23	289.00	4080.00	11740	20240522	-21.64	6860	20231006	34.11	11740	-21.64	20240522	7650	20.26	20240416	11740	-21.64	20240522	6860	34.11	20231006	6.79	N	441270	500	184 억	1611596	N	N	0	N	N
100	20240612	141121	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9210	30	2	0.33	7362449050	782407	57.80	9500	9670	9160	11930	6430	9180	9410.00	4.36	86082	10066	9622	9346	8902	8626	9485	8765	185	2750	500	6600	10	1	36987901	3407	31.87	2.26	12	2.12	289.00	4080.00	11740	20240522	-21.55	6860	20231006	34.26	11740	-21.55	20240522	7650	20.39	20240416	11740	-21.55	20240522	6860	34.26	20231006	6.79	N	441270	500	184 억	1611596	N	N	0	N	N
101	20240612	131122	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9210	30	2	0.33	6768615660	717935	53.04	9500	9670	9160	11930	6430	9180	9427.89	4.36	78274	10066	9622	9346	8902	8626	9485	8765	185	2750	500	6600	10	1	36987901	3407	31.87	2.26	12	1.94	289.00	4080.00	11740	20240522	-21.55	6860	20231006	34.26	11740	-21.55	20240522	7650	20.39	20240416	11740	-21.55	20240522	6860	34.26	20231006	6.79	N	441270	500	184 억	1611596	N	N	0	N	N
102	20240612	121121	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9210	30	2	0.33	6305005480	667538	49.32	9500	9670	9170	11930	6430	9180	9445.16	4.36	85204	10066	9622	9346	8902	8626	9485	8765	185	2750	500	6600	10	1	36987901	3407	31.87	2.26	12	1.80	289.00	4080.00	11740	20240522	-21.55	6860	20231006	34.26	11740	-21.55	20240522	7650	20.39	20240416	11740	-21.55	20240522	6860	34.26	20231006	6.79	N	441270	500	184 억	1611596	N	N	0	N	N
103	20240612	111119	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9270	90	2	0.98	5736613240	605912	44.76	9500	9670	9220	11930	6430	9180	9467.73	4.36	107901	10066	9622	9346	8902	8626	9485	8765	185	2750	500	6600	10	1	36987901	3429	32.08	2.27	12	1.64	289.00	4080.00	11740	20240522	-21.04	6860	20231006	35.13	11740	-21.04	20240522	7650	21.18	20240416	11740	-21.04	20240522	6860	35.13	20231006	6.79	N	441270	500	184 억	1611596	N	N	0	N	N
104	20240612	101122	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9310	130	2	1.42	5192094880	547380	40.44	9500	9670	9220	11930	6430	9180	9485.36	4.36	125234	10066	9622	9346	8902	8626	9485	8765	185	2750	500	6600	10	1	36987901	3444	32.21	2.28	12	1.48	289.00	4080.00	11740	20240522	-20.70	6860	20231006	35.71	11740	-20.70	20240522	7650	21.70	20240416	11740	-20.70	20240522	6860	35.71	20231006	6.79	N	441270	500	184 억	1611596	N	N	0	N	N
105	20240612	091124	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9570	390	2	4.25	3363075890	352535	26.05	9500	9670	9410	11930	6430	9180	9539.69	4.36	133982	10066	9622	9346	8902	8626	9485	8765	185	2750	500	6600	10	1	36987901	3540	33.11	2.35	12	0.95	289.00	4080.00	11740	20240522	-18.48	6860	20231006	39.50	11740	-18.48	20240522	7650	25.10	20240416	11740	-18.48	20240522	6860	39.50	20231006	6.79	N	441270	500	184 억	1611596	N	N	0	N	N
106	20240610	161110	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9840	-220	5	-2.19	6175554650	621000	87.98	10070	10210	9780	13070	7050	10060	9944.71	4.29	-9704	10513	10286	9983	9756	9453	10400	9870	185	3010	500	7240	10	1	36987901	3640	34.05	2.41	12	1.68	289.00	4080.00	11740	20240522	-16.18	6860	20231006	43.44	11740	-16.18	20240522	7650	28.63	20240416	11740	-16.18	20240522	6860	43.44	20231006	6.93	N	441270	500	184 억	1588394	N	N	1	N	N
107	20240610	151121	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9800	-260	5	-2.58	5967756430	599846	84.98	10070	10210	9780	13070	7050	10060	9948.70	4.29	-6646	10513	10286	9983	9756	9453	10400	9870	185	3010	500	7240	10	1	36987901	3625	33.91	2.40	12	1.62	289.00	4080.00	11740	20240522	-16.52	6860	20231006	42.86	11740	-16.52	20240522	7650	28.10	20240416	11740	-16.52	20240522	6860	42.86	20231006	6.93	N	441270	500	184 억	1588394	N	N	1	N	N
108	20240610	141116	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9800	-260	5	-2.58	5453749310	547435	77.56	10070	10210	9780	13070	7050	10060	9962.26	4.29	-12385	10513	10286	9983	9756	9453	10400	9870	185	3010	500	7240	10	1	36987901	3625	33.91	2.40	12	1.48	289.00	4080.00	11740	20240522	-16.52	6860	20231006	42.86	11740	-16.52	20240522	7650	28.10	20240416	11740	-16.52	20240522	6860	42.86	20231006	6.93	N	441270	500	184 억	1588394	N	N	1	N	N
109	20240610	131112	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9810	-250	5	-2.49	4909071260	491900	69.69	10070	10210	9800	13070	7050	10060	9979.72	4.29	-20062	10513	10286	9983	9756	9453	10400	9870	185	3010	500	7240	10	1	36987901	3629	33.94	2.40	12	1.33	289.00	4080.00	11740	20240522	-16.44	6860	20231006	43.00	11740	-16.44	20240522	7650	28.24	20240416	11740	-16.44	20240522	6860	43.00	20231006	6.93	N	441270	500	184 억	1588394	N	N	1	N	N
110	20240610	121114	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9840	-220	5	-2.19	4329946740	432905	61.33	10070	10210	9840	13070	7050	10060	10001.99	4.29	-30041	10513	10286	9983	9756	9453	10400	9870	185	3010	500	7240	10	1	36987901	3640	34.05	2.41	12	1.17	289.00	4080.00	11740	20240522	-16.18	6860	20231006	43.44	11740	-16.18	20240522	7650	28.63	20240416	11740	-16.18	20240522	6860	43.44	20231006	6.93	N	441270	500	184 억	1588394	N	N	1	N	N
111	20240610	111117	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9900	-160	5	-1.59	3728510500	371972	52.70	10070	10210	9870	13070	7050	10060	10023.57	4.29	-40521	10513	10286	9983	9756	9453	10400	9870	185	3010	500	7240	10	1	36987901	3662	34.26	2.43	12	1.01	289.00	4080.00	11740	20240522	-15.67	6860	20231006	44.31	11740	-15.67	20240522	7650	29.41	20240416	11740	-15.67	20240522	6860	44.31	20231006	6.93	N	441270	500	184 억	1588394	N	N	1	N	N
112	20240610	101114	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10000	-60	5	-0.60	2262849010	224544	31.81	10070	10210	9960	13070	7050	10060	10077.58	4.29	-35805	10513	10286	9983	9756	9453	10400	9870	185	3010	500	7240	10	1	36987901	3699	34.60	2.45	12	0.61	289.00	4080.00	11740	20240522	-14.82	6860	20231006	45.77	11740	-14.82	20240522	7650	30.72	20240416	11740	-14.82	20240522	6860	45.77	20231006	6.93	N	441270	500	184 억	1588394	N	N	1	N	N
113	20240610	091119	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10070	10	2	0.10	726126650	72472	10.27	10070	10120	9960	13070	7050	10060	10019.07	4.29	8890	10513	10286	9983	9756	9453	10400	9870	185	3010	500	7240	10	1	36987901	3725	34.84	2.47	12	0.20	289.00	4080.00	11740	20240522	-14.22	6860	20231006	46.79	11740	-14.22	20240522	7650	31.63	20240416	11740	-14.22	20240522	6860	46.79	20231006	6.93	N	441270	500	184 억	1588394	N	N	1	N	N
114	20240607	161147	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10060	460	2	4.79	7041913740	703467	143.62	9710	10210	9680	12480	6720	9600	10009.77	4.18	31780	9926	9762	9636	9472	9346	9845	9555	185	2880	500	6910	10	1	36987901	3721	34.81	2.47	12	1.90	289.00	4080.00	11740	20240522	-14.31	6860	20231006	46.65	11740	-14.31	20240522	7650	31.50	20240416	11740	-14.31	20240522	6860	46.65	20231006	6.71	N	441270	500	184 억	1547217	N	N	1	N	N
115	20240607	151202	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10020	420	2	4.38	6752770130	674675	137.74	9710	10210	9680	12480	6720	9600	10008.92	4.18	38334	9926	9762	9636	9472	9346	9845	9555	185	2880	500	6910	10	1	36987901	3706	34.67	2.46	12	1.82	289.00	4080.00	11740	20240522	-14.65	6860	20231006	46.06	11740	-14.65	20240522	7650	30.98	20240416	11740	-14.65	20240522	6860	46.06	20231006	6.71	N	441270	500	184 억	1547217	N	N	1	N	N
116	20240607	141149	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10100	500	2	5.21	6406653070	640251	130.71	9710	10210	9680	12480	6720	9600	10006.47	4.18	47846	9926	9762	9636	9472	9346	9845	9555	185	2880	500	6910	10	1	36987901	3736	34.95	2.48	12	1.73	289.00	4080.00	11740	20240522	-13.97	6860	20231006	47.23	11740	-13.97	20240522	7650	32.03	20240416	11740	-13.97	20240522	6860	47.23	20231006	6.71	N	441270	500	184 억	1547217	N	N	1	N	N
117	20240607	131149	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10180	580	2	6.04	5501052590	550986	112.49	9710	10200	9680	12480	6720	9600	9984.02	4.18	80660	9926	9762	9636	9472	9346	9845	9555	185	2880	500	6910	10	1	36987901	3765	35.22	2.50	12	1.49	289.00	4080.00	11740	20240522	-13.29	6860	20231006	48.40	11740	-13.29	20240522	7650	33.07	20240416	11740	-13.29	20240522	6860	48.40	20231006	6.71	N	441270	500	184 억	1547217	N	N	1	N	N
118	20240607	121153	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9980	380	2	3.96	4538008930	455833	93.06	9710	10110	9680	12480	6720	9600	9955.42	4.18	82444	9926	9762	9636	9472	9346	9845	9555	185	2880	500	6910	10	1	36987901	3691	34.53	2.45	12	1.23	289.00	4080.00	11740	20240522	-14.99	6860	20231006	45.48	11740	-14.99	20240522	7650	30.46	20240416	11740	-14.99	20240522	6860	45.48	20231006	6.71	N	441270	500	184 억	1547217	N	N	1	N	N
119	20240607	111134	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10030	430	2	4.48	4332090900	435194	88.85	9710	10110	9680	12480	6720	9600	9954.39	4.18	85544	9926	9762	9636	9472	9346	9845	9555	185	2880	500	6910	10	1	36987901	3710	34.71	2.46	12	1.18	289.00	4080.00	11740	20240522	-14.57	6860	20231006	46.21	11740	-14.57	20240522	7650	31.11	20240416	11740	-14.57	20240522	6860	46.21	20231006	6.71	N	441270	500	184 억	1547217	N	N	1	N	N
120	20240607	101153	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10050	450	2	4.69	3229674240	325273	66.41	9710	10060	9680	12480	6720	9600	9929.12	4.18	106171	9926	9762	9636	9472	9346	9845	9555	185	2880	500	6910	10	1	36987901	3717	34.78	2.46	12	0.88	289.00	4080.00	11740	20240522	-14.40	6860	20231006	46.50	11740	-14.40	20240522	7650	31.37	20240416	11740	-14.40	20240522	6860	46.50	20231006	6.71	N	441270	500	184 억	1547217	N	N	1	N	N
121	20240607	091152	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9740	140	2	1.46	373805240	38456	7.85	9710	9770	9680	12480	6720	9600	9720.34	4.18	-2446	9926	9762	9636	9472	9346	9845	9555	185	2880	500	6910	10	1	36987901	3603	33.70	2.39	12	0.10	289.00	4080.00	11740	20240522	-17.04	6860	20231006	41.98	11740	-17.04	20240522	7650	27.32	20240416	11740	-17.04	20240522	6860	41.98	20231006	6.71	N	441270	500	184 억	1547217	N	N	1	N	N
122	20240605	161148	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9600	120	2	1.27	4695987230	488301	35.34	9560	9800	9510	12320	6640	9480	9617.02	4.03	53548	10400	9940	9670	9210	8940	9805	9075	185	2840	500	6820	10	1	36987901	3551	33.22	2.35	12	1.32	289.00	4080.00	11740	20240522	-18.23	6860	20231006	39.94	11740	-18.23	20240522	7650	25.49	20240416	11740	-18.23	20240522	6860	39.94	20231006	6.60	N	441270	500	184 억	1491450	N	N	1	N	N
123	20240605	151146	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9570	90	2	0.95	4525588820	470549	34.06	9560	9800	9510	12320	6640	9480	9617.69	4.03	53200	10400	9940	9670	9210	8940	9805	9075	185	2840	500	6820	10	1	36987901	3540	33.11	2.35	12	1.27	289.00	4080.00	11740	20240522	-18.48	6860	20231006	39.50	11740	-18.48	20240522	7650	25.10	20240416	11740	-18.48	20240522	6860	39.50	20231006	6.60	N	441270	500	184 억	1491450	N	N	2	N	N
124	20240605	141147	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9520	40	2	0.42	4168312710	433121	31.35	9560	9800	9510	12320	6640	9480	9623.92	4.03	39394	10400	9940	9670	9210	8940	9805	9075	185	2840	500	6820	10	1	36987901	3521	32.94	2.33	12	1.17	289.00	4080.00	11740	20240522	-18.91	6860	20231006	38.78	11740	-18.91	20240522	7650	24.44	20240416	11740	-18.91	20240522	6860	38.78	20231006	6.60	N	441270	500	184 억	1491450	N	N	2	N	N
125	20240605	131146	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9550	70	2	0.74	3853502530	400109	28.96	9560	9800	9520	12320	6640	9480	9631.15	4.03	31018	10400	9940	9670	9210	8940	9805	9075	185	2840	500	6820	10	1	36987901	3532	33.04	2.34	12	1.08	289.00	4080.00	11740	20240522	-18.65	6860	20231006	39.21	11740	-18.65	20240522	7650	24.84	20240416	11740	-18.65	20240522	6860	39.21	20231006	6.60	N	441270	500	184 억	1491450	N	N	2	N	N
126	20240605	121143	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9560	80	2	0.84	3522018070	365465	26.45	9560	9800	9520	12320	6640	9480	9637.11	4.03	24666	10400	9940	9670	9210	8940	9805	9075	185	2840	500	6820	10	1	36987901	3536	33.08	2.34	12	0.99	289.00	4080.00	11740	20240522	-18.57	6860	20231006	39.36	11740	-18.57	20240522	7650	24.97	20240416	11740	-18.57	20240522	6860	39.36	20231006	6.60	N	441270	500	184 억	1491450	N	N	2	N	N
127	20240605	111145	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9590	110	2	1.16	3063056200	317518	22.98	9560	9800	9550	12320	6640	9480	9646.90	4.03	15984	10400	9940	9670	9210	8940	9805	9075	185	2840	500	6820	10	1	36987901	3547	33.18	2.35	12	0.86	289.00	4080.00	11740	20240522	-18.31	6860	20231006	39.80	11740	-18.31	20240522	7650	25.36	20240416	11740	-18.31	20240522	6860	39.80	20231006	6.60	N	441270	500	184 억	1491450	N	N	2	N	N
128	20240605	101141	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9620	140	2	1.48	2358002080	244174	17.67	9560	9800	9550	12320	6640	9480	9657.09	4.03	-6550	10400	9940	9670	9210	8940	9805	9075	185	2840	500	6820	10	1	36987901	3558	33.29	2.36	12	0.66	289.00	4080.00	11740	20240522	-18.06	6860	20231006	40.23	11740	-18.06	20240522	7650	25.75	20240416	11740	-18.06	20240522	6860	40.23	20231006	6.60	N	441270	500	184 억	1491450	N	N	2	N	N
129	20240605	091142	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9670	190	2	2.00	671440180	69910	5.06	9560	9680	9560	12320	6640	9480	9604.44	4.03	-4465	10400	9940	9670	9210	8940	9805	9075	185	2840	500	6820	10	1	36987901	3577	33.46	2.37	12	0.19	289.00	4080.00	11740	20240522	-17.63	6860	20231006	40.96	11740	-17.63	20240522	7650	26.41	20240416	11740	-17.63	20240522	6860	40.96	20231006	6.60	N	441270	500	184 억	1491450	N	N	2	N	N
130	20240604	161131	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9480	-720	5	-7.06	13177959120	1373645	281.44	10120	10130	9400	13260	7140	10200	9595.25	3.59	158958	10526	10362	10196	10032	9866	10445	10115	185	3060	500	7340	10	1	36987901	3506	32.80	2.32	12	3.71	289.00	4080.00	11740	20240522	-19.25	6860	20231006	38.19	11740	-19.25	20240522	7650	23.92	20240416	11740	-19.25	20240522	6860	38.19	20231006	6.55	N	441270	500	184 억	1329602	N	N	2	N	N
131	20240604	151133	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9500	-700	5	-6.86	12604090390	1313161	269.05	10120	10130	9400	13260	7140	10200	9598.28	3.59	158309	10526	10362	10196	10032	9866	10445	10115	185	3060	500	7340	10	1	36987901	3514	32.87	2.33	12	3.55	289.00	4080.00	11740	20240522	-19.08	6860	20231006	38.48	11740	-19.08	20240522	7650	24.18	20240416	11740	-19.08	20240522	6860	38.48	20231006	6.55	N	441270	500	184 억	1329602	N	N	3	N	N
132	20240604	141135	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9430	-770	5	-7.55	10834533070	1125999	230.70	10120	10130	9400	13260	7140	10200	9622.14	3.59	110144	10526	10362	10196	10032	9866	10445	10115	185	3060	500	7340	10	1	36987901	3488	32.63	2.31	12	3.04	289.00	4080.00	11740	20240522	-19.68	6860	20231006	37.46	11740	-19.68	20240522	7650	23.27	20240416	11740	-19.68	20240522	6860	37.46	20231006	6.55	N	441270	500	184 억	1329602	N	N	3	N	N
133	20240604	131132	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9490	-710	5	-6.96	9506601280	985357	201.89	10120	10130	9410	13260	7140	10200	9647.87	3.59	76843	10526	10362	10196	10032	9866	10445	10115	185	3060	500	7340	10	1	36987901	3510	32.84	2.33	12	2.66	289.00	4080.00	11740	20240522	-19.17	6860	20231006	38.34	11740	-19.17	20240522	7650	24.05	20240416	11740	-19.17	20240522	6860	38.34	20231006	6.55	N	441270	500	184 억	1329602	N	N	3	N	N
134	20240604	121131	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9470	-730	5	-7.16	8720656390	902478	184.91	10120	10130	9410	13260	7140	10200	9663.00	3.59	41787	10526	10362	10196	10032	9866	10445	10115	185	3060	500	7340	10	1	36987901	3503	32.77	2.32	12	2.44	289.00	4080.00	11740	20240522	-19.34	6860	20231006	38.05	11740	-19.34	20240522	7650	23.79	20240416	11740	-19.34	20240522	6860	38.05	20231006	6.55	N	441270	500	184 억	1329602	N	N	3	N	N
135	20240604	111127	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9470	-730	5	-7.16	7445470380	767830	157.32	10120	10130	9460	13260	7140	10200	9696.76	3.59	2322	10526	10362	10196	10032	9866	10445	10115	185	3060	500	7340	10	1	36987901	3503	32.77	2.32	12	2.08	289.00	4080.00	11740	20240522	-19.34	6860	20231006	38.05	11740	-19.34	20240522	7650	23.79	20240416	11740	-19.34	20240522	6860	38.05	20231006	6.55	N	441270	500	184 억	1329602	N	N	3	N	N
136	20240604	101130	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9550	-650	5	-6.37	5242538140	536488	109.92	10120	10130	9540	13260	7140	10200	9771.95	3.59	-20653	10526	10362	10196	10032	9866	10445	10115	185	3060	500	7340	10	1	36987901	3532	33.04	2.34	12	1.45	289.00	4080.00	11740	20240522	-18.65	6860	20231006	39.21	11740	-18.65	20240522	7650	24.84	20240416	11740	-18.65	20240522	6860	39.21	20231006	6.55	N	441270	500	184 억	1329602	N	N	3	N	N
137	20240604	091129	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9910	-290	5	-2.84	1003208170	100295	20.55	10120	10130	9910	13260	7140	10200	10002.55	3.59	-41491	10526	10362	10196	10032	9866	10445	10115	185	3060	500	7340	10	1	36987901	3666	34.29	2.43	12	0.27	289.00	4080.00	11740	20240522	-15.59	6860	20231006	44.46	11740	-15.59	20240522	7650	29.54	20240416	11740	-15.59	20240522	6860	44.46	20231006	6.55	N	441270	500	184 억	1329602	N	N	3	N	N
138	20240603	161116	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10200	110	2	1.09	4931842400	485416	132.95	10150	10360	10030	13110	7070	10090	10159.90	3.71	-41172	10303	10196	10103	9996	9903	10150	9950	185	3020	500	7260	10	1	36987901	3773	35.29	2.50	12	1.31	289.00	4080.00	11740	20240522	-13.12	6860	20231006	48.69	11740	-13.12	20240522	7650	33.33	20240416	11740	-13.12	20240522	6860	48.69	20231006	6.63	N	441270	500	184 억	1372963	N	N	3	N	N
139	20240603	151117	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10190	100	2	0.99	4509024410	443940	121.59	10150	10360	10030	13110	7070	10090	10156.83	3.71	-30396	10303	10196	10103	9996	9903	10150	9950	185	3020	500	7260	10	1	36987901	3769	35.26	2.50	12	1.20	289.00	4080.00	11740	20240522	-13.20	6860	20231006	48.54	11740	-13.20	20240522	7650	33.20	20240416	11740	-13.20	20240522	6860	48.54	20231006	6.63	N	441270	500	184 억	1372963	N	N	0	N	N
140	20240603	141117	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10150	60	2	0.59	3690711390	363487	99.55	10150	10360	10030	13110	7070	10090	10153.63	3.71	-13668	10303	10196	10103	9996	9903	10150	9950	185	3020	500	7260	10	1	36987901	3754	35.12	2.49	12	0.98	289.00	4080.00	11740	20240522	-13.54	6860	20231006	47.96	11740	-13.54	20240522	7650	32.68	20240416	11740	-13.54	20240522	6860	47.96	20231006	6.63	N	441270	500	184 억	1372963	N	N	0	N	N
141	20240603	131116	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10170	80	2	0.79	3112114230	306428	83.92	10150	10360	10030	13110	7070	10090	10156.10	3.71	-17042	10303	10196	10103	9996	9903	10150	9950	185	3020	500	7260	10	1	36987901	3762	35.19	2.49	12	0.83	289.00	4080.00	11740	20240522	-13.37	6860	20231006	48.25	11740	-13.37	20240522	7650	32.94	20240416	11740	-13.37	20240522	6860	48.25	20231006	6.63	N	441270	500	184 억	1372963	N	N	0	N	N
142	20240603	121116	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10170	80	2	0.79	2630122600	259162	70.98	10150	10360	10030	13110	7070	10090	10148.57	3.71	-14241	10303	10196	10103	9996	9903	10150	9950	185	3020	500	7260	10	1	36987901	3762	35.19	2.49	12	0.70	289.00	4080.00	11740	20240522	-13.37	6860	20231006	48.25	11740	-13.37	20240522	7650	32.94	20240416	11740	-13.37	20240522	6860	48.25	20231006	6.63	N	441270	500	184 억	1372963	N	N	0	N	N
143	20240603	111110	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10090	0	3	0.00	2134850440	210130	57.55	10150	10360	10030	13110	7070	10090	10159.67	3.71	-35410	10303	10196	10103	9996	9903	10150	9950	185	3020	500	7260	10	1	36987901	3732	34.91	2.47	12	0.57	289.00	4080.00	11740	20240522	-14.05	6860	20231006	47.08	11740	-14.05	20240522	7650	31.90	20240416	11740	-14.05	20240522	6860	47.08	20231006	6.63	N	441270	500	184 억	1372963	N	N	0	N	N
144	20240603	101104	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10090	0	3	0.00	1446640250	141865	38.85	10150	10360	10060	13110	7070	10090	10197.30	3.71	-17606	10303	10196	10103	9996	9903	10150	9950	185	3020	500	7260	10	1	36987901	3732	34.91	2.47	12	0.38	289.00	4080.00	11740	20240522	-14.05	6860	20231006	47.08	11740	-14.05	20240522	7650	31.90	20240416	11740	-14.05	20240522	6860	47.08	20231006	6.63	N	441270	500	184 억	1372963	N	N	0	N	N
145	20240603	091104	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	10230	140	2	1.39	621196460	60491	16.57	10150	10360	10150	13110	7070	10090	10269.24	3.71	-8222	10303	10196	10103	9996	9903	10150	9950	185	3020	500	7260	10	1	36987901	3784	35.40	2.51	12	0.16	289.00	4080.00	11740	20240522	-12.86	6860	20231006	49.13	11740	-12.86	20240522	7650	33.73	20240416	11740	-12.86	20240522	6860	49.13	20231006	6.63	N	441270	500	184 억	1372963	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History