KissMeData/161580/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20700	500	2	2.48	12445742650	601338	146.95	20100	21000	20050	26250	14150	20200	20697.12	1.47	-11755	20733	20466	20183	19916	19633	20600	20050	118	6050	500	12520	50	1	22809076	4721	-60.35	2.84	12	2.64	-343.00	7277.00	37750	20240405	-45.17	8250	20231020	150.91	37750	-45.17	20240405	8540	142.39	20240126	37750	-45.17	20240405	8250	150.91	20231020	4.93	N	161580	500	117 억	335191	N	N	427	N	N
3	20240628	150934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20650	450	2	2.23	12008441700	580187	141.78	20100	21000	20050	26250	14150	20200	20697.92	1.47	-9726	20733	20466	20183	19916	19633	20600	20050	118	6050	500	12520	50	1	22809076	4710	-60.20	2.84	12	2.54	-343.00	7277.00	37750	20240405	-45.30	8250	20231020	150.30	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8250	150.30	20231020	4.93	N	161580	500	117 억	335191	N	N	727	N	N
4	20240628	140933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20600	400	2	1.98	10984953150	530570	129.66	20100	21000	20050	26250	14150	20200	20704.49	1.47	-13542	20733	20466	20183	19916	19633	20600	20050	118	6050	500	12520	50	1	22809076	4699	-60.06	2.83	12	2.33	-343.00	7277.00	37750	20240405	-45.43	8250	20231020	149.70	37750	-45.43	20240405	8540	141.22	20240126	37750	-45.43	20240405	8250	149.70	20231020	4.93	N	161580	500	117 억	335191	N	N	727	N	N
5	20240628	130932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20750	550	2	2.72	10220503150	493702	120.65	20100	21000	20050	26250	14150	20200	20702.22	1.47	-20823	20733	20466	20183	19916	19633	20600	20050	118	6050	500	12520	50	1	22809076	4733	-60.50	2.85	12	2.16	-343.00	7277.00	37750	20240405	-45.03	8250	20231020	151.52	37750	-45.03	20240405	8540	142.97	20240126	37750	-45.03	20240405	8250	151.52	20231020	4.93	N	161580	500	117 억	335191	N	N	727	N	N
6	20240628	120931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20650	450	2	2.23	9304380950	449571	109.86	20100	21000	20050	26250	14150	20200	20696.63	1.47	-20036	20733	20466	20183	19916	19633	20600	20050	118	6050	500	12520	50	1	22809076	4710	-60.20	2.84	12	1.97	-343.00	7277.00	37750	20240405	-45.30	8250	20231020	150.30	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8250	150.30	20231020	4.93	N	161580	500	117 억	335191	N	N	727	N	N
7	20240628	110915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	350	2	1.73	8346180750	403126	98.51	20100	21000	20050	26250	14150	20200	20704.21	1.47	-15493	20733	20466	20183	19916	19633	20600	20050	118	6050	500	12520	50	1	22809076	4687	-59.91	2.82	12	1.77	-343.00	7277.00	37750	20240405	-45.56	8250	20231020	149.09	37750	-45.56	20240405	8540	140.63	20240126	37750	-45.56	20240405	8250	149.09	20231020	4.93	N	161580	500	117 억	335191	N	N	727	N	N
8	20240628	100912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20700	500	2	2.48	7018137750	338732	82.78	20100	21000	20050	26250	14150	20200	20719.54	1.47	-10197	20733	20466	20183	19916	19633	20600	20050	118	6050	500	12520	50	1	22809076	4721	-60.35	2.84	12	1.49	-343.00	7277.00	37750	20240405	-45.17	8250	20231020	150.91	37750	-45.17	20240405	8540	142.39	20240126	37750	-45.17	20240405	8250	150.91	20231020	4.93	N	161580	500	117 억	335191	N	N	727	N	N
9	20240628	090914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20250	50	2	0.25	526943350	26178	6.40	20100	20300	20050	26250	14150	20200	20128.01	1.47	3603	20733	20466	20183	19916	19633	20600	20050	118	6050	500	12520	50	1	22809076	4619	-59.04	2.78	12	0.11	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	4.93	N	161580	500	117 억	335191	N	N	727	N	N
10	20240627	160908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20200	50	2	0.25	8073753330	401576	100.95	20100	20450	19900	26150	14150	20150	20104.89	1.41	16582	21016	20582	20316	19882	19616	20450	19750	118	6000	500	12490	50	1	22809076	4607	-58.89	2.78	12	1.76	-343.00	7277.00	37750	20240405	-46.49	8250	20231020	144.85	37750	-46.49	20240405	8540	136.53	20240126	37750	-46.49	20240405	8250	144.85	20231020	4.84	N	161580	500	117 억	321146	N	N	727	N	N
11	20240627	150914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20100	-50	5	-0.25	7608907480	378509	95.15	20100	20450	19900	26150	14150	20150	20102.29	1.41	20230	21016	20582	20316	19882	19616	20450	19750	118	6000	500	12490	50	1	22809076	4585	-58.60	2.76	12	1.66	-343.00	7277.00	37750	20240405	-46.75	8250	20231020	143.64	37750	-46.75	20240405	8540	135.36	20240126	37750	-46.75	20240405	8250	143.64	20231020	4.84	N	161580	500	117 억	321146	N	N	723	N	N
12	20240627	140911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	-100	5	-0.50	5336191380	264825	66.57	20100	20450	19990	26150	14150	20150	20149.88	1.41	8273	21016	20582	20316	19882	19616	20450	19750	118	6000	500	12490	50	1	22809076	4573	-58.45	2.76	12	1.16	-343.00	7277.00	37750	20240405	-46.89	8250	20231020	143.03	37750	-46.89	20240405	8540	134.78	20240126	37750	-46.89	20240405	8250	143.03	20231020	4.84	N	161580	500	117 억	321146	N	N	723	N	N
13	20240627	130911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20150	0	3	0.00	4354725130	216016	54.30	20100	20450	19990	26150	14150	20150	20159.28	1.41	8533	21016	20582	20316	19882	19616	20450	19750	118	6000	500	12490	50	1	22809076	4596	-58.75	2.77	12	0.95	-343.00	7277.00	37750	20240405	-46.62	8250	20231020	144.24	37750	-46.62	20240405	8540	135.95	20240126	37750	-46.62	20240405	8250	144.24	20231020	4.84	N	161580	500	117 억	321146	N	N	723	N	N
14	20240627	120914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20150	0	3	0.00	3874153180	192143	48.30	20100	20450	19990	26150	14150	20150	20162.88	1.41	1361	21016	20582	20316	19882	19616	20450	19750	118	6000	500	12490	50	1	22809076	4596	-58.75	2.77	12	0.84	-343.00	7277.00	37750	20240405	-46.62	8250	20231020	144.24	37750	-46.62	20240405	8540	135.95	20240126	37750	-46.62	20240405	8250	144.24	20231020	4.84	N	161580	500	117 억	321146	N	N	723	N	N
15	20240627	110912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	-100	5	-0.50	3201706080	158590	39.87	20100	20450	19990	26150	14150	20150	20188.63	1.41	-4931	21016	20582	20316	19882	19616	20450	19750	118	6000	500	12490	50	1	22809076	4573	-58.45	2.76	12	0.70	-343.00	7277.00	37750	20240405	-46.89	8250	20231020	143.03	37750	-46.89	20240405	8540	134.78	20240126	37750	-46.89	20240405	8250	143.03	20231020	4.84	N	161580	500	117 억	321146	N	N	723	N	N
16	20240627	100912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20250	100	2	0.50	1956493650	96648	24.30	20100	20450	20100	26150	14150	20150	20243.70	1.41	-2740	21016	20582	20316	19882	19616	20450	19750	118	6000	500	12490	50	1	22809076	4619	-59.04	2.78	12	0.42	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	4.84	N	161580	500	117 억	321146	N	N	723	N	N
17	20240627	090911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20200	50	2	0.25	395829400	19585	4.92	20100	20350	20100	26150	14150	20150	20211.50	1.41	-1356	21016	20582	20316	19882	19616	20450	19750	118	6000	500	12490	50	1	22809076	4607	-58.89	2.78	12	0.09	-343.00	7277.00	37750	20240405	-46.49	8250	20231020	144.85	37750	-46.49	20240405	8540	136.53	20240126	37750	-46.49	20240405	8250	144.85	20231020	4.84	N	161580	500	117 억	321146	N	N	723	N	N
18	20240626	160909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20150	-150	5	-0.74	7841870450	387517	66.72	20750	20750	20050	26350	14250	20300	20236.22	1.28	30082	20886	20592	20256	19962	19626	20425	19795	118	6050	500	12580	50	1	22809076	4596	-58.75	2.77	12	1.70	-343.00	7277.00	37750	20240405	-46.62	8250	20231020	144.24	37750	-46.62	20240405	8540	135.95	20240126	37750	-46.62	20240405	8250	144.24	20231020	4.79	N	161580	500	117 억	290877	N	N	723	N	N
19	20240626	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20100	-200	5	-0.99	7202033250	355763	61.25	20750	20750	20050	26350	14250	20300	20243.90	1.28	29224	20886	20592	20256	19962	19626	20425	19795	118	6050	500	12580	50	1	22809076	4585	-58.60	2.76	12	1.56	-343.00	7277.00	37750	20240405	-46.75	8250	20231020	143.64	37750	-46.75	20240405	8540	135.36	20240126	37750	-46.75	20240405	8250	143.64	20231020	4.79	N	161580	500	117 억	290877	N	N	88	N	N
20	20240626	140909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20200	-100	5	-0.49	6564092000	324097	55.80	20750	20750	20050	26350	14250	20300	20253.47	1.28	24735	20886	20592	20256	19962	19626	20425	19795	118	6050	500	12580	50	1	22809076	4607	-58.89	2.78	12	1.42	-343.00	7277.00	37750	20240405	-46.49	8250	20231020	144.85	37750	-46.49	20240405	8540	136.53	20240126	37750	-46.49	20240405	8250	144.85	20231020	4.79	N	161580	500	117 억	290877	N	N	88	N	N
21	20240626	130911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20150	-150	5	-0.74	6097547650	300996	51.82	20750	20750	20050	26350	14250	20300	20257.90	1.28	17865	20886	20592	20256	19962	19626	20425	19795	118	6050	500	12580	50	1	22809076	4596	-58.75	2.77	12	1.32	-343.00	7277.00	37750	20240405	-46.62	8250	20231020	144.24	37750	-46.62	20240405	8540	135.95	20240126	37750	-46.62	20240405	8250	144.24	20231020	4.79	N	161580	500	117 억	290877	N	N	88	N	N
22	20240626	120910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20100	-200	5	-0.99	5548865700	273753	47.13	20750	20750	20050	26350	14250	20300	20269.60	1.28	16634	20886	20592	20256	19962	19626	20425	19795	118	6050	500	12580	50	1	22809076	4585	-58.60	2.76	12	1.20	-343.00	7277.00	37750	20240405	-46.75	8250	20231020	143.64	37750	-46.75	20240405	8540	135.36	20240126	37750	-46.75	20240405	8250	143.64	20231020	4.79	N	161580	500	117 억	290877	N	N	88	N	N
23	20240626	110911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20150	-150	5	-0.74	4955116200	244308	42.06	20750	20750	20050	26350	14250	20300	20282.25	1.28	21678	20886	20592	20256	19962	19626	20425	19795	118	6050	500	12580	50	1	22809076	4596	-58.75	2.77	12	1.07	-343.00	7277.00	37750	20240405	-46.62	8250	20231020	144.24	37750	-46.62	20240405	8540	135.95	20240126	37750	-46.62	20240405	8250	144.24	20231020	4.79	N	161580	500	117 억	290877	N	N	88	N	N
24	20240626	100908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20100	-200	5	-0.99	3861696900	189947	32.70	20750	20750	20050	26350	14250	20300	20330.40	1.28	280	20886	20592	20256	19962	19626	20425	19795	118	6050	500	12580	50	1	22809076	4585	-58.60	2.76	12	0.83	-343.00	7277.00	37750	20240405	-46.75	8250	20231020	143.64	37750	-46.75	20240405	8540	135.36	20240126	37750	-46.75	20240405	8250	143.64	20231020	4.79	N	161580	500	117 억	290877	N	N	88	N	N
25	20240626	090911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20450	150	2	0.74	911967800	44389	7.64	20750	20750	20350	26350	14250	20300	20545.11	1.28	-8285	20886	20592	20256	19962	19626	20425	19795	118	6050	500	12580	50	1	22809076	4664	-59.62	2.81	12	0.19	-343.00	7277.00	37750	20240405	-45.83	8250	20231020	147.88	37750	-45.83	20240405	8540	139.46	20240126	37750	-45.83	20240405	8250	147.88	20231020	4.79	N	161580	500	117 억	290877	N	N	88	N	N
26	20240625	160908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20300	-450	5	-2.17	11573169480	573892	111.10	20350	20550	19920	26950	14550	20750	20165.47	0.89	87703	21350	21050	20700	20400	20050	20875	20225	118	6200	500	12860	50	1	22809076	4630	-59.18	2.79	12	2.52	-343.00	7277.00	37750	20240405	-46.23	8250	20231020	146.06	37750	-46.23	20240405	8540	137.70	20240126	37750	-46.23	20240405	8250	146.06	20231020	4.87	N	161580	500	117 억	202658	N	N	88	N	N
27	20240625	150906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20350	-400	5	-1.93	11041719830	547759	106.04	20350	20550	19920	26950	14550	20750	20157.45	0.89	91706	21350	21050	20700	20400	20050	20875	20225	118	6200	500	12860	50	1	22809076	4642	-59.33	2.80	12	2.40	-343.00	7277.00	37750	20240405	-46.09	8250	20231020	146.67	37750	-46.09	20240405	8540	138.29	20240126	37750	-46.09	20240405	8250	146.67	20231020	4.87	N	161580	500	117 억	202658	N	N	0	N	N
28	20240625	140908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20350	-400	5	-1.93	9794627980	486335	94.15	20350	20550	19920	26950	14550	20750	20139.05	0.89	89160	21350	21050	20700	20400	20050	20875	20225	118	6200	500	12860	50	1	22809076	4642	-59.33	2.80	12	2.13	-343.00	7277.00	37750	20240405	-46.09	8250	20231020	146.67	37750	-46.09	20240405	8540	138.29	20240126	37750	-46.09	20240405	8250	146.67	20231020	4.87	N	161580	500	117 억	202658	N	N	0	N	N
29	20240625	130910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20250	-500	5	-2.41	8816051130	438075	84.80	20350	20550	19920	26950	14550	20750	20123.82	0.89	80291	21350	21050	20700	20400	20050	20875	20225	118	6200	500	12860	50	1	22809076	4619	-59.04	2.78	12	1.92	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	4.87	N	161580	500	117 억	202658	N	N	0	N	N
30	20240625	120912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20200	-550	5	-2.65	7873332680	391560	75.80	20350	20550	19920	26950	14550	20750	20106.79	0.89	76098	21350	21050	20700	20400	20050	20875	20225	118	6200	500	12860	50	1	22809076	4607	-58.89	2.78	12	1.72	-343.00	7277.00	37750	20240405	-46.49	8250	20231020	144.85	37750	-46.49	20240405	8540	136.53	20240126	37750	-46.49	20240405	8250	144.85	20231020	4.87	N	161580	500	117 억	202658	N	N	0	N	N
31	20240625	110911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20100	-650	5	-3.13	7141624930	355249	68.77	20350	20550	19920	26950	14550	20750	20102.25	0.89	65784	21350	21050	20700	20400	20050	20875	20225	118	6200	500	12860	50	1	22809076	4585	-58.60	2.76	12	1.56	-343.00	7277.00	37750	20240405	-46.75	8250	20231020	143.64	37750	-46.75	20240405	8540	135.36	20240126	37750	-46.75	20240405	8250	143.64	20231020	4.87	N	161580	500	117 억	202658	N	N	0	N	N
32	20240625	100908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20000	-750	5	-3.61	5621112780	279541	54.11	20350	20550	19920	26950	14550	20750	20107.23	0.89	28149	21350	21050	20700	20400	20050	20875	20225	118	6200	500	12860	50	1	22809076	4562	-58.31	2.75	12	1.23	-343.00	7277.00	37750	20240405	-47.02	8250	20231020	142.42	37750	-47.02	20240405	8540	134.19	20240126	37750	-47.02	20240405	8250	142.42	20231020	4.87	N	161580	500	117 억	202658	N	N	0	N	N
33	20240625	090909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20500	-250	5	-1.20	675086450	33187	6.42	20350	20550	20200	26950	14550	20750	20335.73	0.89	1944	21350	21050	20700	20400	20050	20875	20225	118	6200	500	12860	50	1	22809076	4676	-59.77	2.82	12	0.15	-343.00	7277.00	37750	20240405	-45.70	8250	20231020	148.48	37750	-45.70	20240405	8540	140.05	20240126	37750	-45.70	20240405	8250	148.48	20231020	4.87	N	161580	500	117 억	202658	N	N	0	N	N
34	20240624	160905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20750	-300	5	-1.43	10546114200	511300	59.01	20900	21000	20350	27350	14750	21050	20625.55	0.25	141219	23016	22032	21316	20332	19616	21675	19975	118	6300	500	13050	50	1	22809076	4733	-60.50	2.85	12	2.24	-343.00	7277.00	37750	20240405	-45.03	8250	20231020	151.52	37750	-45.03	20240405	8540	142.97	20240126	37750	-45.03	20240405	8250	151.52	20231020	4.53	N	161580	500	117 억	58001	N	N	0	N	N
35	20240624	150905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20650	-400	5	-1.90	10036450750	486647	56.17	20900	21000	20350	27350	14750	21050	20623.25	0.25	140970	23016	22032	21316	20332	19616	21675	19975	118	6300	500	13050	50	1	22809076	4710	-60.20	2.84	12	2.13	-343.00	7277.00	37750	20240405	-45.30	8250	20231020	150.30	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8250	150.30	20231020	4.53	N	161580	500	117 억	58001	N	N	0	N	N
36	20240624	140907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	-500	5	-2.38	8479711450	411034	47.44	20900	21000	20350	27350	14750	21050	20629.70	0.25	125263	23016	22032	21316	20332	19616	21675	19975	118	6300	500	13050	50	1	22809076	4687	-59.91	2.82	12	1.80	-343.00	7277.00	37750	20240405	-45.56	8250	20231020	149.09	37750	-45.56	20240405	8540	140.63	20240126	37750	-45.56	20240405	8250	149.09	20231020	4.53	N	161580	500	117 억	58001	N	N	0	N	N
37	20240624	130903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20650	-400	5	-1.90	7826172400	379228	43.77	20900	21000	20350	27350	14750	21050	20636.59	0.25	117678	23016	22032	21316	20332	19616	21675	19975	118	6300	500	13050	50	1	22809076	4710	-60.20	2.84	12	1.66	-343.00	7277.00	37750	20240405	-45.30	8250	20231020	150.30	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8250	150.30	20231020	4.53	N	161580	500	117 억	58001	N	N	0	N	N
38	20240624	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20600	-450	5	-2.14	7262136050	351868	40.61	20900	21000	20350	27350	14750	21050	20638.24	0.25	105696	23016	22032	21316	20332	19616	21675	19975	118	6300	500	13050	50	1	22809076	4699	-60.06	2.83	12	1.54	-343.00	7277.00	37750	20240405	-45.43	8250	20231020	149.70	37750	-45.43	20240405	8540	141.22	20240126	37750	-45.43	20240405	8250	149.70	20231020	4.53	N	161580	500	117 억	58001	N	N	0	N	N
39	20240624	110908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20550	-500	5	-2.38	6396002200	309707	35.75	20900	21000	20350	27350	14750	21050	20651.16	0.25	85424	23016	22032	21316	20332	19616	21675	19975	118	6300	500	13050	50	1	22809076	4687	-59.91	2.82	12	1.36	-343.00	7277.00	37750	20240405	-45.56	8250	20231020	149.09	37750	-45.56	20240405	8540	140.63	20240126	37750	-45.56	20240405	8250	149.09	20231020	4.53	N	161580	500	117 억	58001	N	N	0	N	N
40	20240624	100906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20750	-300	5	-1.43	4017842100	193882	22.38	20900	21000	20550	27350	14750	21050	20722.31	0.25	45784	23016	22032	21316	20332	19616	21675	19975	118	6300	500	13050	50	1	22809076	4733	-60.50	2.85	12	0.85	-343.00	7277.00	37750	20240405	-45.03	8250	20231020	151.52	37750	-45.03	20240405	8540	142.97	20240126	37750	-45.03	20240405	8250	151.52	20231020	4.53	N	161580	500	117 억	58001	N	N	0	N	N
41	20240624	090906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20750	-300	5	-1.43	1545442050	74437	8.59	20900	21000	20550	27350	14750	21050	20759.85	0.25	25164	23016	22032	21316	20332	19616	21675	19975	118	6300	500	13050	50	1	22809076	4733	-60.50	2.85	12	0.33	-343.00	7277.00	37750	20240405	-45.03	8250	20231020	151.52	37750	-45.03	20240405	8540	142.97	20240126	37750	-45.03	20240405	8250	151.52	20231020	4.53	N	161580	500	117 억	58001	N	N	0	N	N
42	20240621	160836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21050	-1250	5	-5.61	18178529950	858692	117.62	22300	22300	20600	28950	15650	22300	21169.50	0.65	-94793	23900	23100	22600	21800	21300	22850	21550	118	6650	500	13820	50	1	22809076	4801	-61.37	2.89	12	3.76	-343.00	7277.00	37750	20240405	-44.24	8250	20231020	155.15	37750	-44.24	20240405	8540	146.49	20240126	37750	-44.24	20240405	8250	155.15	20231020	4.70	N	161580	500	117 억	148993	N	N	387	N	N
43	20240621	150836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20900	-1400	5	-6.28	17326910600	818101	112.06	22300	22300	20600	28950	15650	22300	21178.77	0.65	-87564	23900	23100	22600	21800	21300	22850	21550	118	6650	500	13820	50	1	22809076	4767	-60.93	2.87	12	3.59	-343.00	7277.00	37750	20240405	-44.64	8250	20231020	153.33	37750	-44.64	20240405	8540	144.73	20240126	37750	-44.64	20240405	8250	153.33	20231020	4.70	N	161580	500	117 억	148993	N	N	387	N	N
44	20240621	140835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20800	-1500	5	-6.73	13934969000	654935	89.71	22300	22300	20750	28950	15650	22300	21276.12	0.65	-84371	23900	23100	22600	21800	21300	22850	21550	118	6650	500	13820	50	1	22809076	4744	-60.64	2.86	12	2.87	-343.00	7277.00	37750	20240405	-44.90	8250	20231020	152.12	37750	-44.90	20240405	8540	143.56	20240126	37750	-44.90	20240405	8250	152.12	20231020	4.70	N	161580	500	117 억	148993	N	N	387	N	N
45	20240621	130836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21150	-1150	5	-5.16	10625451700	497235	68.11	22300	22300	21100	28950	15650	22300	21368.17	0.65	-52239	23900	23100	22600	21800	21300	22850	21550	118	6650	500	13820	50	1	22809076	4824	-61.66	2.91	12	2.18	-343.00	7277.00	37750	20240405	-43.97	8250	20231020	156.36	37750	-43.97	20240405	8540	147.66	20240126	37750	-43.97	20240405	8250	156.36	20231020	4.70	N	161580	500	117 억	148993	N	N	387	N	N
46	20240621	120839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21200	-1100	5	-4.93	9134295950	426721	58.45	22300	22300	21150	28950	15650	22300	21404.77	0.65	-40863	23900	23100	22600	21800	21300	22850	21550	118	6650	500	13820	50	1	22809076	4836	-61.81	2.91	12	1.87	-343.00	7277.00	37750	20240405	-43.84	8250	20231020	156.97	37750	-43.84	20240405	8540	148.24	20240126	37750	-43.84	20240405	8250	156.97	20231020	4.70	N	161580	500	117 억	148993	N	N	387	N	N
47	20240621	110837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21200	-1100	5	-4.93	8245565650	384791	52.71	22300	22300	21150	28950	15650	22300	21427.59	0.65	-38455	23900	23100	22600	21800	21300	22850	21550	118	6650	500	13820	50	1	22809076	4836	-61.81	2.91	12	1.69	-343.00	7277.00	37750	20240405	-43.84	8250	20231020	156.97	37750	-43.84	20240405	8540	148.24	20240126	37750	-43.84	20240405	8250	156.97	20231020	4.70	N	161580	500	117 억	148993	N	N	387	N	N
48	20240621	100834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21450	-850	5	-3.81	5749723450	267489	36.64	22300	22300	21250	28950	15650	22300	21493.72	0.65	-13605	23900	23100	22600	21800	21300	22850	21550	118	6650	500	13820	50	1	22809076	4893	-62.54	2.95	12	1.17	-343.00	7277.00	37750	20240405	-43.18	8250	20231020	160.00	37750	-43.18	20240405	8540	151.17	20240126	37750	-43.18	20240405	8250	160.00	20231020	4.70	N	161580	500	117 억	148993	N	N	387	N	N
49	20240621	090840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21550	-750	5	-3.36	1314522500	60244	8.25	22300	22300	21500	28950	15650	22300	21816.09	0.65	-281	23900	23100	22600	21800	21300	22850	21550	118	6650	500	13820	50	1	22809076	4915	-62.83	2.96	12	0.26	-343.00	7277.00	37750	20240405	-42.91	8250	20231020	161.21	37750	-42.91	20240405	8540	152.34	20240126	37750	-42.91	20240405	8250	161.21	20231020	4.70	N	161580	500	117 억	148993	N	N	387	N	N
50	20240620	160833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-750	5	-3.25	16289661750	719963	32.78	23300	23400	22100	29950	16150	23050	22626.34	1.34	-158550	24583	23816	22883	22116	21183	24200	22500	118	6900	500	14290	50	1	22809076	5086	-65.01	3.06	12	3.16	-343.00	7277.00	37750	20240405	-40.93	8250	20231020	170.30	37750	-40.93	20240405	8540	161.12	20240126	37750	-40.93	20240405	8250	170.30	20231020	4.61	N	161580	500	117 억	305414	N	N	387	N	N
51	20240620	150834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	-800	5	-3.47	15403781750	680227	30.97	23300	23400	22100	29950	16150	23050	22644.95	1.34	-148263	24583	23816	22883	22116	21183	24200	22500	118	6900	500	14290	50	1	22809076	5075	-64.87	3.06	12	2.98	-343.00	7277.00	37750	20240405	-41.06	8250	20231020	169.70	37750	-41.06	20240405	8540	160.54	20240126	37750	-41.06	20240405	8250	169.70	20231020	4.61	N	161580	500	117 억	305414	N	N	329	N	N
52	20240620	140835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-750	5	-3.25	13530748800	595849	27.13	23300	23400	22250	29950	16150	23050	22708.25	1.34	-137580	24583	23816	22883	22116	21183	24200	22500	118	6900	500	14290	50	1	22809076	5086	-65.01	3.06	12	2.61	-343.00	7277.00	37750	20240405	-40.93	8250	20231020	170.30	37750	-40.93	20240405	8540	161.12	20240126	37750	-40.93	20240405	8250	170.30	20231020	4.61	N	161580	500	117 억	305414	N	N	329	N	N
53	20240620	130835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	-700	5	-3.04	12155458250	534240	24.32	23300	23400	22300	29950	16150	23050	22752.70	1.34	-118494	24583	23816	22883	22116	21183	24200	22500	118	6900	500	14290	50	1	22809076	5098	-65.16	3.07	12	2.34	-343.00	7277.00	37750	20240405	-40.79	8250	20231020	170.91	37750	-40.79	20240405	8540	161.71	20240126	37750	-40.79	20240405	8250	170.91	20231020	4.61	N	161580	500	117 억	305414	N	N	329	N	N
54	20240620	120833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	-600	5	-2.60	11038947400	484375	22.05	23300	23400	22350	29950	16150	23050	22789.99	1.34	-96082	24583	23816	22883	22116	21183	24200	22500	118	6900	500	14290	50	1	22809076	5121	-65.45	3.09	12	2.12	-343.00	7277.00	37750	20240405	-40.53	8250	20231020	172.12	37750	-40.53	20240405	8540	162.88	20240126	37750	-40.53	20240405	8250	172.12	20231020	4.61	N	161580	500	117 억	305414	N	N	329	N	N
55	20240620	110836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22500	-550	5	-2.39	9618566650	421089	19.17	23300	23400	22500	29950	16150	23050	22842.03	1.34	-79728	24583	23816	22883	22116	21183	24200	22500	118	6900	500	14290	50	1	22809076	5132	-65.60	3.09	12	1.85	-343.00	7277.00	37750	20240405	-40.40	8250	20231020	172.73	37750	-40.40	20240405	8540	163.47	20240126	37750	-40.40	20240405	8250	172.73	20231020	4.61	N	161580	500	117 억	305414	N	N	329	N	N
56	20240620	100833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22800	-250	5	-1.08	7892105050	344784	15.70	23300	23400	22550	29950	16150	23050	22889.91	1.34	-65231	24583	23816	22883	22116	21183	24200	22500	118	6900	500	14290	50	1	22809076	5200	-66.47	3.13	12	1.51	-343.00	7277.00	37750	20240405	-39.60	8250	20231020	176.36	37750	-39.60	20240405	8540	166.98	20240126	37750	-39.60	20240405	8250	176.36	20231020	4.61	N	161580	500	117 억	305414	N	N	329	N	N
57	20240620	090839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22850	-200	5	-0.87	3344219550	144644	6.59	23300	23400	22800	29950	16150	23050	23120.43	1.34	-59911	24583	23816	22883	22116	21183	24200	22500	118	6900	500	14290	50	1	22809076	5212	-66.62	3.14	12	0.63	-343.00	7277.00	37750	20240405	-39.47	8250	20231020	176.97	37750	-39.47	20240405	8540	167.56	20240126	37750	-39.47	20240405	8250	176.97	20231020	4.61	N	161580	500	117 억	305414	N	N	329	N	N
58	20240619	160830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23050	1200	2	5.49	50314150800	2179363	409.13	21950	23650	21950	28400	15300	21850	23086.73	1.27	19221	23016	22432	22016	21432	21016	22225	21225	118	6550	500	13540	50	1	22809076	5257	-67.20	3.17	12	9.55	-343.00	7277.00	37750	20240405	-38.94	8250	20231020	179.39	37750	-38.94	20240405	8540	169.91	20240126	37750	-38.94	20240405	8250	179.39	20231020	4.59	N	161580	500	117 억	289672	N	N	329	N	N
59	20240619	150829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22850	1000	2	4.58	49014175200	2122718	398.50	21950	23650	21950	28400	15300	21850	23090.30	1.27	33272	23016	22432	22016	21432	21016	22225	21225	118	6550	500	13540	50	1	22809076	5212	-66.62	3.14	12	9.31	-343.00	7277.00	37750	20240405	-39.47	8250	20231020	176.97	37750	-39.47	20240405	8540	167.56	20240126	37750	-39.47	20240405	8250	176.97	20231020	4.59	N	161580	500	117 억	289672	N	N	700	N	N
60	20240619	140836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22850	1000	2	4.58	46633411300	2018769	378.98	21950	23650	21950	28400	15300	21850	23099.93	1.27	62929	23016	22432	22016	21432	21016	22225	21225	118	6550	500	13540	50	1	22809076	5212	-66.62	3.14	12	8.85	-343.00	7277.00	37750	20240405	-39.47	8250	20231020	176.97	37750	-39.47	20240405	8540	167.56	20240126	37750	-39.47	20240405	8250	176.97	20231020	4.59	N	161580	500	117 억	289672	N	N	700	N	N
61	20240619	130827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	1100	2	5.03	43579798900	1884704	353.82	21950	23650	21950	28400	15300	21850	23122.90	1.27	41887	23016	22432	22016	21432	21016	22225	21225	118	6550	500	13540	50	1	22809076	5235	-66.91	3.15	12	8.26	-343.00	7277.00	37750	20240405	-39.21	8250	20231020	178.18	37750	-39.21	20240405	8540	168.74	20240126	37750	-39.21	20240405	8250	178.18	20231020	4.59	N	161580	500	117 억	289672	N	N	700	N	N
62	20240619	120827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	1100	2	5.03	40674216600	1758735	330.17	21950	23650	21950	28400	15300	21850	23126.98	1.27	75099	23016	22432	22016	21432	21016	22225	21225	118	6550	500	13540	50	1	22809076	5235	-66.91	3.15	12	7.71	-343.00	7277.00	37750	20240405	-39.21	8250	20231020	178.18	37750	-39.21	20240405	8540	168.74	20240126	37750	-39.21	20240405	8250	178.18	20231020	4.59	N	161580	500	117 억	289672	N	N	700	N	N
63	20240619	110831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23600	1750	2	8.01	35297303600	1527948	286.84	21950	23650	21950	28400	15300	21850	23101.13	1.27	130789	23016	22432	22016	21432	21016	22225	21225	118	6550	500	13540	50	1	22809076	5383	-68.80	3.24	12	6.70	-343.00	7277.00	37750	20240405	-37.48	8250	20231020	186.06	37750	-37.48	20240405	8540	176.35	20240126	37750	-37.48	20240405	8250	186.06	20231020	4.59	N	161580	500	117 억	289672	N	N	700	N	N
64	20240619	100832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23200	1350	2	6.18	28101319200	1218879	228.82	21950	23550	21950	28400	15300	21850	23055.07	1.27	78899	23016	22432	22016	21432	21016	22225	21225	118	6550	500	13540	50	1	22809076	5292	-67.64	3.19	12	5.34	-343.00	7277.00	37750	20240405	-38.54	8250	20231020	181.21	37750	-38.54	20240405	8540	171.66	20240126	37750	-38.54	20240405	8250	181.21	20231020	4.59	N	161580	500	117 억	289672	N	N	700	N	N
65	20240619	090837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	600	2	2.75	2282215500	101967	19.14	21950	22650	21950	28400	15300	21850	22381.98	1.27	20779	23016	22432	22016	21432	21016	22225	21225	118	6550	500	13540	50	1	22809076	5121	-65.45	3.09	12	0.45	-343.00	7277.00	37750	20240405	-40.53	8250	20231020	172.12	37750	-40.53	20240405	8540	162.88	20240126	37750	-40.53	20240405	8250	172.12	20231020	4.59	N	161580	500	117 억	289672	N	N	700	N	N
66	20240618	160826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-150	5	-0.68	11580297250	527958	41.94	21950	22600	21600	28600	15400	22000	21934.30	1.27	-1984	23533	22766	21933	21166	20333	23150	21550	118	6600	500	13640	50	1	22809076	4984	-63.70	3.00	12	2.31	-343.00	7277.00	37750	20240405	-42.12	8250	20231020	164.85	37750	-42.12	20240405	8540	155.85	20240126	37750	-42.12	20240405	8250	164.85	20231020	4.50	N	161580	500	117 억	290591	N	N	700	N	N
67	20240618	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-250	5	-1.14	11011691600	501881	39.87	21950	22600	21600	28600	15400	22000	21940.84	1.27	1218	23533	22766	21933	21166	20333	23150	21550	118	6600	500	13640	50	1	22809076	4961	-63.41	2.99	12	2.20	-343.00	7277.00	37750	20240405	-42.38	8250	20231020	163.64	37750	-42.38	20240405	8540	154.68	20240126	37750	-42.38	20240405	8250	163.64	20231020	4.50	N	161580	500	117 억	290591	N	N	0	N	N
68	20240618	140826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	-200	5	-0.91	9379400900	426625	33.89	21950	22600	21600	28600	15400	22000	21985.12	1.27	3754	23533	22766	21933	21166	20333	23150	21550	118	6600	500	13640	50	1	22809076	4972	-63.56	3.00	12	1.87	-343.00	7277.00	37750	20240405	-42.25	8250	20231020	164.24	37750	-42.25	20240405	8540	155.27	20240126	37750	-42.25	20240405	8250	164.24	20231020	4.50	N	161580	500	117 억	290591	N	N	0	N	N
69	20240618	130830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	-50	5	-0.23	8491019550	385912	30.66	21950	22600	21600	28600	15400	22000	22002.48	1.27	9373	23533	22766	21933	21166	20333	23150	21550	118	6600	500	13640	50	1	22809076	5007	-63.99	3.02	12	1.69	-343.00	7277.00	37750	20240405	-41.85	8250	20231020	166.06	37750	-41.85	20240405	8540	157.03	20240126	37750	-41.85	20240405	8250	166.06	20231020	4.50	N	161580	500	117 억	290591	N	N	0	N	N
70	20240618	120828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	-50	5	-0.23	7527766400	341923	27.16	21950	22600	21600	28600	15400	22000	22015.97	1.27	-3952	23533	22766	21933	21166	20333	23150	21550	118	6600	500	13640	50	1	22809076	5007	-63.99	3.02	12	1.50	-343.00	7277.00	37750	20240405	-41.85	8250	20231020	166.06	37750	-41.85	20240405	8540	157.03	20240126	37750	-41.85	20240405	8250	166.06	20231020	4.50	N	161580	500	117 억	290591	N	N	0	N	N
71	20240618	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	50	2	0.23	6412419600	291280	23.14	21950	22600	21600	28600	15400	22000	22014.62	1.27	3875	23533	22766	21933	21166	20333	23150	21550	118	6600	500	13640	50	1	22809076	5029	-64.29	3.03	12	1.28	-343.00	7277.00	37750	20240405	-41.59	8250	20231020	167.27	37750	-41.59	20240405	8540	158.20	20240126	37750	-41.59	20240405	8250	167.27	20231020	4.50	N	161580	500	117 억	290591	N	N	0	N	N
72	20240618	100825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	-100	5	-0.45	4728966050	214353	17.03	21950	22600	21600	28600	15400	22000	22061.58	1.27	-5861	23533	22766	21933	21166	20333	23150	21550	118	6600	500	13640	50	1	22809076	4995	-63.85	3.01	12	0.94	-343.00	7277.00	37750	20240405	-41.99	8250	20231020	165.45	37750	-41.99	20240405	8540	156.44	20240126	37750	-41.99	20240405	8250	165.45	20231020	4.50	N	161580	500	117 억	290591	N	N	0	N	N
73	20240618	090835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	0	3	0.00	1890105750	84973	6.75	21950	22600	21900	28600	15400	22000	22243.63	1.27	-19861	23533	22766	21933	21166	20333	23150	21550	118	6600	500	13640	50	1	22809076	5018	-64.14	3.02	12	0.37	-343.00	7277.00	37750	20240405	-41.72	8250	20231020	166.67	37750	-41.72	20240405	8540	157.61	20240126	37750	-41.72	20240405	8250	166.67	20231020	4.50	N	161580	500	117 억	290591	N	N	0	N	N
74	20240617	160820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	600	2	2.80	27562290900	1249071	161.42	21250	22700	21100	27800	15000	21400	22066.37	1.36	-17598	22766	22082	21566	20882	20366	21825	20625	118	6400	500	13260	50	1	22809076	5018	-64.14	3.02	12	5.48	-343.00	7277.00	37750	20240405	-41.72	8250	20231020	166.67	37750	-41.72	20240405	8540	157.61	20240126	37750	-41.72	20240405	8250	166.67	20231020	4.41	N	161580	500	117 억	309376	N	N	573	N	N
75	20240617	150826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	600	2	2.80	26530728500	1202280	155.37	21250	22700	21100	27800	15000	21400	22067.06	1.36	-23128	22766	22082	21566	20882	20366	21825	20625	118	6400	500	13260	50	1	22809076	5018	-64.14	3.02	12	5.27	-343.00	7277.00	37750	20240405	-41.72	8250	20231020	166.67	37750	-41.72	20240405	8540	157.61	20240126	37750	-41.72	20240405	8250	166.67	20231020	4.41	N	161580	500	117 억	309376	N	N	573	N	N
76	20240617	140818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	450	2	2.10	24744693050	1121028	144.87	21250	22700	21100	27800	15000	21400	22073.26	1.36	-38962	22766	22082	21566	20882	20366	21825	20625	118	6400	500	13260	50	1	22809076	4984	-63.70	3.00	12	4.91	-343.00	7277.00	37750	20240405	-42.12	8250	20231020	164.85	37750	-42.12	20240405	8540	155.85	20240126	37750	-42.12	20240405	8250	164.85	20231020	4.41	N	161580	500	117 억	309376	N	N	573	N	N
77	20240617	130817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	600	2	2.80	23927013750	1083728	140.05	21250	22700	21100	27800	15000	21400	22078.48	1.36	-30483	22766	22082	21566	20882	20366	21825	20625	118	6400	500	13260	50	1	22809076	5018	-64.14	3.02	12	4.75	-343.00	7277.00	37750	20240405	-41.72	8250	20231020	166.67	37750	-41.72	20240405	8540	157.61	20240126	37750	-41.72	20240405	8250	166.67	20231020	4.41	N	161580	500	117 억	309376	N	N	573	N	N
78	20240617	120818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	500	2	2.34	22922181000	1037897	134.13	21250	22700	21100	27800	15000	21400	22085.27	1.36	-41532	22766	22082	21566	20882	20366	21825	20625	118	6400	500	13260	50	1	22809076	4995	-63.85	3.01	12	4.55	-343.00	7277.00	37750	20240405	-41.99	8250	20231020	165.45	37750	-41.99	20240405	8540	156.44	20240126	37750	-41.99	20240405	8250	165.45	20231020	4.41	N	161580	500	117 억	309376	N	N	573	N	N
79	20240617	110811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	550	2	2.57	21394527600	967768	125.07	21250	22700	21100	27800	15000	21400	22107.14	1.36	-45935	22766	22082	21566	20882	20366	21825	20625	118	6400	500	13260	50	1	22809076	5007	-63.99	3.02	12	4.24	-343.00	7277.00	37750	20240405	-41.85	8250	20231020	166.06	37750	-41.85	20240405	8540	157.03	20240126	37750	-41.85	20240405	8250	166.06	20231020	4.41	N	161580	500	117 억	309376	N	N	573	N	N
80	20240617	100812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	900	2	4.21	16951422050	767348	99.17	21250	22700	21100	27800	15000	21400	22090.99	1.36	-64114	22766	22082	21566	20882	20366	21825	20625	118	6400	500	13260	50	1	22809076	5086	-65.01	3.06	12	3.36	-343.00	7277.00	37750	20240405	-40.93	8250	20231020	170.30	37750	-40.93	20240405	8540	161.12	20240126	37750	-40.93	20240405	8250	170.30	20231020	4.41	N	161580	500	117 억	309376	N	N	573	N	N
81	20240617	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21250	-150	5	-0.70	799992550	37631	4.86	21250	21450	21100	27800	15000	21400	21258.57	1.36	6072	22766	22082	21566	20882	20366	21825	20625	118	6400	500	13260	50	1	22809076	4847	-61.95	2.92	12	0.16	-343.00	7277.00	37750	20240405	-43.71	8250	20231020	157.58	37750	-43.71	20240405	8540	148.83	20240126	37750	-43.71	20240405	8250	157.58	20231020	4.41	N	161580	500	117 억	309376	N	N	573	N	N
82	20240614	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21400	-700	5	-3.17	16374745800	766722	113.88	22100	22250	21050	28700	15500	22100	21356.04	0.90	104069	23166	22632	22316	21782	21466	22475	21625	118	6600	500	13700	50	1	22809076	4881	-62.39	2.94	12	3.36	-343.00	7277.00	37750	20240405	-43.31	8250	20231020	159.39	37750	-43.31	20240405	8540	150.59	20240126	37750	-43.31	20240405	8250	159.39	20231020	4.44	N	161580	500	117 억	205335	N	N	573	N	N
83	20240614	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21500	-600	5	-2.71	15454516550	723769	107.50	22100	22250	21050	28700	15500	22100	21352.07	0.90	107623	23166	22632	22316	21782	21466	22475	21625	118	6600	500	13700	50	1	22809076	4904	-62.68	2.95	12	3.17	-343.00	7277.00	37750	20240405	-43.05	8250	20231020	160.61	37750	-43.05	20240405	8540	151.76	20240126	37750	-43.05	20240405	8250	160.61	20231020	4.44	N	161580	500	117 억	205335	N	N	1312	N	N
84	20240614	140706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	-800	5	-3.62	13295529100	622929	92.52	22100	22250	21050	28700	15500	22100	21342.68	0.90	101363	23166	22632	22316	21782	21466	22475	21625	118	6600	500	13700	50	1	22809076	4858	-62.10	2.93	12	2.73	-343.00	7277.00	37750	20240405	-43.58	8250	20231020	158.18	37750	-43.58	20240405	8540	149.41	20240126	37750	-43.58	20240405	8250	158.18	20231020	4.44	N	161580	500	117 억	205335	N	N	1312	N	N
85	20240614	130705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21150	-950	5	-4.30	11897526850	556937	82.72	22100	22250	21050	28700	15500	22100	21361.46	0.90	93251	23166	22632	22316	21782	21466	22475	21625	118	6600	500	13700	50	1	22809076	4824	-61.66	2.91	12	2.44	-343.00	7277.00	37750	20240405	-43.97	8250	20231020	156.36	37750	-43.97	20240405	8540	147.66	20240126	37750	-43.97	20240405	8250	156.36	20231020	4.44	N	161580	500	117 억	205335	N	N	1312	N	N
86	20240614	120711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	-800	5	-3.62	11142637900	521446	77.45	22100	22250	21050	28700	15500	22100	21367.70	0.90	91520	23166	22632	22316	21782	21466	22475	21625	118	6600	500	13700	50	1	22809076	4858	-62.10	2.93	12	2.29	-343.00	7277.00	37750	20240405	-43.58	8250	20231020	158.18	37750	-43.58	20240405	8540	149.41	20240126	37750	-43.58	20240405	8250	158.18	20231020	4.44	N	161580	500	117 억	205335	N	N	1312	N	N
87	20240614	110803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21150	-950	5	-4.30	10267899650	480338	71.34	22100	22250	21050	28700	15500	22100	21375.30	0.90	76235	23166	22632	22316	21782	21466	22475	21625	118	6600	500	13700	50	1	22809076	4824	-61.66	2.91	12	2.11	-343.00	7277.00	37750	20240405	-43.97	8250	20231020	156.36	37750	-43.97	20240405	8540	147.66	20240126	37750	-43.97	20240405	8250	156.36	20231020	4.44	N	161580	500	117 억	205335	N	N	1312	N	N
88	20240614	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21200	-900	5	-4.07	7589491900	353813	52.55	22100	22250	21150	28700	15500	22100	21449.23	0.90	45456	23166	22632	22316	21782	21466	22475	21625	118	6600	500	13700	50	1	22809076	4836	-61.81	2.91	12	1.55	-343.00	7277.00	37750	20240405	-43.84	8250	20231020	156.97	37750	-43.84	20240405	8540	148.24	20240126	37750	-43.84	20240405	8250	156.97	20231020	4.44	N	161580	500	117 억	205335	N	N	1312	N	N
89	20240614	090807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-350	5	-1.58	1295799400	59370	8.82	22100	22250	21600	28700	15500	22100	21822.41	0.90	-5743	23166	22632	22316	21782	21466	22475	21625	118	6600	500	13700	50	1	22809076	4961	-63.41	2.99	12	0.26	-343.00	7277.00	37750	20240405	-42.38	8250	20231020	163.64	37750	-42.38	20240405	8540	154.68	20240126	37750	-42.38	20240405	8250	163.64	20231020	4.44	N	161580	500	117 억	205335	N	N	1312	N	N
90	20240613	160755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-400	5	-1.78	14806151700	665310	57.90	22800	22850	22000	29250	15750	22500	22253.17	1.02	-25776	23766	23132	22566	21932	21366	23450	22250	118	6750	500	13950	50	1	22809076	5041	-64.43	3.04	12	2.92	-343.00	7277.00	37750	20240405	-41.46	8250	20231020	167.88	37750	-41.46	20240405	8540	158.78	20240126	37750	-41.46	20240405	8250	167.88	20231020	4.49	N	161580	500	117 억	232068	N	N	1312	N	N
91	20240613	150807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-400	5	-1.78	14078717550	632405	55.03	22800	22850	22000	29250	15750	22500	22260.18	1.02	-23487	23766	23132	22566	21932	21366	23450	22250	118	6750	500	13950	50	1	22809076	5041	-64.43	3.04	12	2.77	-343.00	7277.00	37750	20240405	-41.46	8250	20231020	167.88	37750	-41.46	20240405	8540	158.78	20240126	37750	-41.46	20240405	8250	167.88	20231020	4.49	N	161580	500	117 억	232068	N	N	1496	N	N
92	20240613	140800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-450	5	-2.00	12815346700	575226	50.06	22800	22850	22000	29250	15750	22500	22276.75	1.02	-22362	23766	23132	22566	21932	21366	23450	22250	118	6750	500	13950	50	1	22809076	5029	-64.29	3.03	12	2.52	-343.00	7277.00	37750	20240405	-41.59	8250	20231020	167.27	37750	-41.59	20240405	8540	158.20	20240126	37750	-41.59	20240405	8250	167.27	20231020	4.49	N	161580	500	117 억	232068	N	N	1496	N	N
93	20240613	130800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-350	5	-1.56	10746327400	481447	41.90	22800	22850	22000	29250	15750	22500	22318.91	1.02	3645	23766	23132	22566	21932	21366	23450	22250	118	6750	500	13950	50	1	22809076	5052	-64.58	3.04	12	2.11	-343.00	7277.00	37750	20240405	-41.32	8250	20231020	168.48	37750	-41.32	20240405	8540	159.37	20240126	37750	-41.32	20240405	8250	168.48	20231020	4.49	N	161580	500	117 억	232068	N	N	1496	N	N
94	20240613	120802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-350	5	-1.56	9343100750	418012	36.38	22800	22850	22000	29250	15750	22500	22349.37	1.02	2606	23766	23132	22566	21932	21366	23450	22250	118	6750	500	13950	50	1	22809076	5052	-64.58	3.04	12	1.83	-343.00	7277.00	37750	20240405	-41.32	8250	20231020	168.48	37750	-41.32	20240405	8540	159.37	20240126	37750	-41.32	20240405	8250	168.48	20231020	4.49	N	161580	500	117 억	232068	N	N	1496	N	N
95	20240613	110755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-300	5	-1.33	7898877400	352949	30.71	22800	22850	22000	29250	15750	22500	22377.83	1.02	1192	23766	23132	22566	21932	21366	23450	22250	118	6750	500	13950	50	1	22809076	5064	-64.72	3.05	12	1.55	-343.00	7277.00	37750	20240405	-41.19	8250	20231020	169.09	37750	-41.19	20240405	8540	159.95	20240126	37750	-41.19	20240405	8250	169.09	20231020	4.49	N	161580	500	117 억	232068	N	N	1496	N	N
96	20240613	100754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22500	0	3	0.00	6025307450	268934	23.40	22800	22850	22000	29250	15750	22500	22402.49	1.02	-9505	23766	23132	22566	21932	21366	23450	22250	118	6750	500	13950	50	1	22809076	5132	-65.60	3.09	12	1.18	-343.00	7277.00	37750	20240405	-40.40	8250	20231020	172.73	37750	-40.40	20240405	8540	163.47	20240126	37750	-40.40	20240405	8250	172.73	20231020	4.49	N	161580	500	117 억	232068	N	N	1496	N	N
97	20240613	090803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	-50	5	-0.22	1724577350	76426	6.65	22800	22850	22350	29250	15750	22500	22570.18	1.02	-26084	23766	23132	22566	21932	21366	23450	22250	118	6750	500	13950	50	1	22809076	5121	-65.45	3.09	12	0.34	-343.00	7277.00	37750	20240405	-40.53	8250	20231020	172.12	37750	-40.53	20240405	8540	162.88	20240126	37750	-40.53	20240405	8250	172.12	20231020	4.49	N	161580	500	117 억	232068	N	N	1496	N	N
98	20240612	160748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22500	500	2	2.27	25889164350	1140850	146.27	22350	23200	22000	28600	15400	22000	22694.94	1.00	4155	23433	22716	22333	21616	21233	22525	21425	118	6600	500	13640	50	1	22809076	5132	-65.60	3.09	12	5.00	-343.00	7277.00	37750	20240405	-40.40	8250	20231020	172.73	37750	-40.40	20240405	8540	163.47	20240126	37750	-40.40	20240405	8250	172.73	20231020	4.47	N	161580	500	117 억	228083	N	N	1496	N	N
99	20240612	150759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	550	2	2.50	24666046900	1086398	139.29	22350	23200	22000	28600	15400	22000	22705.77	1.00	2065	23433	22716	22333	21616	21233	22525	21425	118	6600	500	13640	50	1	22809076	5143	-65.74	3.10	12	4.76	-343.00	7277.00	37750	20240405	-40.26	8250	20231020	173.33	37750	-40.26	20240405	8540	164.05	20240126	37750	-40.26	20240405	8250	173.33	20231020	4.47	N	161580	500	117 억	228083	N	N	281	N	N
100	20240612	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22700	700	2	3.18	21475563300	945828	121.27	22350	23200	22000	28600	15400	22000	22707.11	1.00	14149	23433	22716	22333	21616	21233	22525	21425	118	6600	500	13640	50	1	22809076	5178	-66.18	3.12	12	4.15	-343.00	7277.00	37750	20240405	-39.87	8250	20231020	175.15	37750	-39.87	20240405	8540	165.81	20240126	37750	-39.87	20240405	8250	175.15	20231020	4.47	N	161580	500	117 억	228083	N	N	281	N	N
101	20240612	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22750	750	2	3.41	19904291000	876771	112.42	22350	23200	22000	28600	15400	22000	22703.46	1.00	12069	23433	22716	22333	21616	21233	22525	21425	118	6600	500	13640	50	1	22809076	5189	-66.33	3.13	12	3.84	-343.00	7277.00	37750	20240405	-39.74	8250	20231020	175.76	37750	-39.74	20240405	8540	166.39	20240126	37750	-39.74	20240405	8250	175.76	20231020	4.47	N	161580	500	117 억	228083	N	N	281	N	N
102	20240612	120751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	450	2	2.05	17493352500	770527	98.79	22350	23200	22000	28600	15400	22000	22704.98	1.00	-9802	23433	22716	22333	21616	21233	22525	21425	118	6600	500	13640	50	1	22809076	5121	-65.45	3.09	12	3.38	-343.00	7277.00	37750	20240405	-40.53	8250	20231020	172.12	37750	-40.53	20240405	8540	162.88	20240126	37750	-40.53	20240405	8250	172.12	20231020	4.47	N	161580	500	117 억	228083	N	N	281	N	N
103	20240612	110751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22700	700	2	3.18	15849270100	697305	89.40	22350	23200	22000	28600	15400	22000	22731.48	1.00	8063	23433	22716	22333	21616	21233	22525	21425	118	6600	500	13640	50	1	22809076	5178	-66.18	3.12	12	3.06	-343.00	7277.00	37750	20240405	-39.87	8250	20231020	175.15	37750	-39.87	20240405	8540	165.81	20240126	37750	-39.87	20240405	8250	175.15	20231020	4.47	N	161580	500	117 억	228083	N	N	281	N	N
104	20240612	100753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	550	2	2.50	13786083850	606025	77.70	22350	23200	22000	28600	15400	22000	22750.92	1.00	8319	23433	22716	22333	21616	21233	22525	21425	118	6600	500	13640	50	1	22809076	5143	-65.74	3.10	12	2.66	-343.00	7277.00	37750	20240405	-40.26	8250	20231020	173.33	37750	-40.26	20240405	8540	164.05	20240126	37750	-40.26	20240405	8250	173.33	20231020	4.47	N	161580	500	117 억	228083	N	N	281	N	N
105	20240612	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	650	2	2.95	2346794700	104982	13.46	22350	22700	22000	28600	15400	22000	22361.33	1.00	14485	23433	22716	22333	21616	21233	22525	21425	118	6600	500	13640	50	1	22809076	5166	-66.03	3.11	12	0.46	-343.00	7277.00	37750	20240405	-40.00	8250	20231020	174.55	37750	-40.00	20240405	8540	165.22	20240126	37750	-40.00	20240405	8250	174.55	20231020	4.47	N	161580	500	117 억	228083	N	N	281	N	N
106	20240610	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	600	2	2.72	27267217100	1203936	185.21	21950	23050	21800	28650	15450	22050	22648.54	1.01	22504	22683	22366	22183	21866	21683	22275	21775	118	6600	500	13670	50	1	22809076	5166	-66.03	3.11	12	5.28	-343.00	7277.00	37750	20240405	-40.00	8250	20231020	174.55	37750	-40.00	20240405	8540	165.22	20240126	37750	-40.00	20240405	8250	174.55	20231020	4.32	N	161580	500	117 억	229632	N	N	748	N	N
107	20240610	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	500	2	2.27	26180910000	1155821	177.81	21950	23050	21800	28650	15450	22050	22651.50	1.01	28371	22683	22366	22183	21866	21683	22275	21775	118	6600	500	13670	50	1	22809076	5143	-65.74	3.10	12	5.07	-343.00	7277.00	37750	20240405	-40.26	8250	20231020	173.33	37750	-40.26	20240405	8540	164.05	20240126	37750	-40.26	20240405	8250	173.33	20231020	4.32	N	161580	500	117 억	229632	N	N	1215	N	N
108	20240610	140748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	600	2	2.72	24866070650	1097624	168.85	21950	23050	21800	28650	15450	22050	22654.61	1.01	28305	22683	22366	22183	21866	21683	22275	21775	118	6600	500	13670	50	1	22809076	5166	-66.03	3.11	12	4.81	-343.00	7277.00	37750	20240405	-40.00	8250	20231020	174.55	37750	-40.00	20240405	8540	165.22	20240126	37750	-40.00	20240405	8250	174.55	20231020	4.32	N	161580	500	117 억	229632	N	N	1215	N	N
109	20240610	130746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	600	2	2.72	23654095950	1044008	160.60	21950	23050	21800	28650	15450	22050	22657.18	1.01	24132	22683	22366	22183	21866	21683	22275	21775	118	6600	500	13670	50	1	22809076	5166	-66.03	3.11	12	4.58	-343.00	7277.00	37750	20240405	-40.00	8250	20231020	174.55	37750	-40.00	20240405	8540	165.22	20240126	37750	-40.00	20240405	8250	174.55	20231020	4.32	N	161580	500	117 억	229632	N	N	1215	N	N
110	20240610	120748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22700	650	2	2.95	22296249700	984167	151.40	21950	23050	21800	28650	15450	22050	22655.12	1.01	14861	22683	22366	22183	21866	21683	22275	21775	118	6600	500	13670	50	1	22809076	5178	-66.18	3.12	12	4.31	-343.00	7277.00	37750	20240405	-39.87	8250	20231020	175.15	37750	-39.87	20240405	8540	165.81	20240126	37750	-39.87	20240405	8250	175.15	20231020	4.32	N	161580	500	117 억	229632	N	N	1215	N	N
111	20240610	110751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22700	650	2	2.95	20308834900	896388	137.90	21950	23050	21800	28650	15450	22050	22656.50	1.01	8514	22683	22366	22183	21866	21683	22275	21775	118	6600	500	13670	50	1	22809076	5178	-66.18	3.12	12	3.93	-343.00	7277.00	37750	20240405	-39.87	8250	20231020	175.15	37750	-39.87	20240405	8540	165.81	20240126	37750	-39.87	20240405	8250	175.15	20231020	4.32	N	161580	500	117 억	229632	N	N	1215	N	N
112	20240610	100748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22500	450	2	2.04	16017033600	707705	108.87	21950	23050	21800	28650	15450	22050	22632.60	1.01	-4884	22683	22366	22183	21866	21683	22275	21775	118	6600	500	13670	50	1	22809076	5132	-65.60	3.09	12	3.10	-343.00	7277.00	37750	20240405	-40.40	8250	20231020	172.73	37750	-40.40	20240405	8540	163.47	20240126	37750	-40.40	20240405	8250	172.73	20231020	4.32	N	161580	500	117 억	229632	N	N	1215	N	N
113	20240610	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	200	2	0.91	1615148050	73580	11.32	21950	22250	21800	28650	15450	22050	21950.52	1.01	20161	22683	22366	22183	21866	21683	22275	21775	118	6600	500	13670	50	1	22809076	5075	-64.87	3.06	12	0.32	-343.00	7277.00	37750	20240405	-41.06	8250	20231020	169.70	37750	-41.06	20240405	8540	160.54	20240126	37750	-41.06	20240405	8250	169.70	20231020	4.32	N	161580	500	117 억	229632	N	N	1215	N	N
114	20240607	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-150	5	-0.68	14090156450	635122	54.30	22350	22500	22000	28850	15550	22200	22185.46	1.37	-82829	24066	23132	22566	21632	21066	22850	21350	118	6650	500	13760	50	1	22809076	5029	-64.29	3.03	12	2.78	-343.00	7277.00	37750	20240405	-41.59	8250	20231020	167.27	37750	-41.59	20240405	8540	158.20	20240126	37750	-41.59	20240405	8250	167.27	20231020	4.11	N	161580	500	117 억	312412	N	N	1215	N	N
115	20240607	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-50	5	-0.23	12658060100	570240	48.75	22350	22500	22050	28850	15550	22200	22197.78	1.37	-68501	24066	23132	22566	21632	21066	22850	21350	118	6650	500	13760	50	1	22809076	5052	-64.58	3.04	12	2.50	-343.00	7277.00	37750	20240405	-41.32	8250	20231020	168.48	37750	-41.32	20240405	8540	159.37	20240126	37750	-41.32	20240405	8250	168.48	20231020	4.11	N	161580	500	117 억	312412	N	N	1016	N	N
116	20240607	140814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-100	5	-0.45	11354252250	511274	43.71	22350	22500	22050	28850	15550	22200	22207.77	1.37	-58419	24066	23132	22566	21632	21066	22850	21350	118	6650	500	13760	50	1	22809076	5041	-64.43	3.04	12	2.24	-343.00	7277.00	37750	20240405	-41.46	8250	20231020	167.88	37750	-41.46	20240405	8540	158.78	20240126	37750	-41.46	20240405	8250	167.88	20231020	4.11	N	161580	500	117 억	312412	N	N	1016	N	N
117	20240607	130809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-50	5	-0.23	10045529450	452120	38.65	22350	22500	22050	28850	15550	22200	22218.73	1.37	-37830	24066	23132	22566	21632	21066	22850	21350	118	6650	500	13760	50	1	22809076	5052	-64.58	3.04	12	1.98	-343.00	7277.00	37750	20240405	-41.32	8250	20231020	168.48	37750	-41.32	20240405	8540	159.37	20240126	37750	-41.32	20240405	8250	168.48	20231020	4.11	N	161580	500	117 억	312412	N	N	1016	N	N
118	20240607	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-150	5	-0.68	9320167500	419330	35.85	22350	22500	22050	28850	15550	22200	22226.35	1.37	-37474	24066	23132	22566	21632	21066	22850	21350	118	6650	500	13760	50	1	22809076	5029	-64.29	3.03	12	1.84	-343.00	7277.00	37750	20240405	-41.59	8250	20231020	167.27	37750	-41.59	20240405	8540	158.20	20240126	37750	-41.59	20240405	8250	167.27	20231020	4.11	N	161580	500	117 억	312412	N	N	1016	N	N
119	20240607	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-50	5	-0.23	7930039400	356406	30.47	22350	22500	22050	28850	15550	22200	22250.05	1.37	-29553	24066	23132	22566	21632	21066	22850	21350	118	6650	500	13760	50	1	22809076	5052	-64.58	3.04	12	1.56	-343.00	7277.00	37750	20240405	-41.32	8250	20231020	168.48	37750	-41.32	20240405	8540	159.37	20240126	37750	-41.32	20240405	8250	168.48	20231020	4.11	N	161580	500	117 억	312412	N	N	1016	N	N
120	20240607	100815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	0	3	0.00	5662010400	254357	21.75	22350	22500	22100	28850	15550	22200	22260.14	1.37	-34655	24066	23132	22566	21632	21066	22850	21350	118	6650	500	13760	50	1	22809076	5064	-64.72	3.05	12	1.12	-343.00	7277.00	37750	20240405	-41.19	8250	20231020	169.09	37750	-41.19	20240405	8540	159.95	20240126	37750	-41.19	20240405	8250	169.09	20231020	4.11	N	161580	500	117 억	312412	N	N	1016	N	N
121	20240607	090812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	50	2	0.23	1878125300	84345	7.21	22350	22450	22100	28850	15550	22200	22267.35	1.37	-26242	24066	23132	22566	21632	21066	22850	21350	118	6650	500	13760	50	1	22809076	5075	-64.87	3.06	12	0.37	-343.00	7277.00	37750	20240405	-41.06	8250	20231020	169.70	37750	-41.06	20240405	8540	160.54	20240126	37750	-41.06	20240405	8250	169.70	20231020	4.11	N	161580	500	117 억	312412	N	N	1016	N	N
122	20240605	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-800	5	-3.48	26015812300	1156897	101.51	23400	23500	22000	29900	16100	23000	22488.68	0.89	110036	24300	23650	23200	22550	22100	23425	22325	118	6900	500	14260	50	1	22809076	5064	-64.72	3.05	12	5.07	-343.00	7277.00	37750	20240405	-41.19	8250	20231020	169.09	37750	-41.19	20240405	8540	159.95	20240126	37750	-41.19	20240405	8250	169.09	20231020	3.98	N	161580	500	117 억	202426	N	N	1016	N	N
123	20240605	150807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-800	5	-3.48	24639518550	1094888	96.07	23400	23500	22000	29900	16100	23000	22504.14	0.89	92570	24300	23650	23200	22550	22100	23425	22325	118	6900	500	14260	50	1	22809076	5064	-64.72	3.05	12	4.80	-343.00	7277.00	37750	20240405	-41.19	8250	20231020	169.09	37750	-41.19	20240405	8540	159.95	20240126	37750	-41.19	20240405	8250	169.09	20231020	3.98	N	161580	500	117 억	202426	N	N	593	N	N
124	20240605	140810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-800	5	-3.48	21276215650	943306	82.77	23400	23500	22050	29900	16100	23000	22554.94	0.89	54962	24300	23650	23200	22550	22100	23425	22325	118	6900	500	14260	50	1	22809076	5064	-64.72	3.05	12	4.14	-343.00	7277.00	37750	20240405	-41.19	8250	20231020	169.09	37750	-41.19	20240405	8540	159.95	20240126	37750	-41.19	20240405	8250	169.09	20231020	3.98	N	161580	500	117 억	202426	N	N	593	N	N
125	20240605	130810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-800	5	-3.48	20005912000	886097	77.75	23400	23500	22050	29900	16100	23000	22577.56	0.89	38285	24300	23650	23200	22550	22100	23425	22325	118	6900	500	14260	50	1	22809076	5064	-64.72	3.05	12	3.88	-343.00	7277.00	37750	20240405	-41.19	8250	20231020	169.09	37750	-41.19	20240405	8540	159.95	20240126	37750	-41.19	20240405	8250	169.09	20231020	3.98	N	161580	500	117 억	202426	N	N	593	N	N
126	20240605	120807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-900	5	-3.91	18702023550	827337	72.59	23400	23500	22050	29900	16100	23000	22605.08	0.89	29937	24300	23650	23200	22550	22100	23425	22325	118	6900	500	14260	50	1	22809076	5041	-64.43	3.04	12	3.63	-343.00	7277.00	37750	20240405	-41.46	8250	20231020	167.88	37750	-41.46	20240405	8540	158.78	20240126	37750	-41.46	20240405	8250	167.88	20231020	3.98	N	161580	500	117 억	202426	N	N	593	N	N
127	20240605	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-700	5	-3.04	16164041100	713055	62.57	23400	23500	22100	29900	16100	23000	22668.71	0.89	9509	24300	23650	23200	22550	22100	23425	22325	118	6900	500	14260	50	1	22809076	5086	-65.01	3.06	12	3.13	-343.00	7277.00	37750	20240405	-40.93	8250	20231020	170.30	37750	-40.93	20240405	8540	161.12	20240126	37750	-40.93	20240405	8250	170.30	20231020	3.98	N	161580	500	117 억	202426	N	N	593	N	N
128	20240605	100807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-700	5	-3.04	11535886100	504954	44.31	23400	23500	22300	29900	16100	23000	22845.42	0.89	-36011	24300	23650	23200	22550	22100	23425	22325	118	6900	500	14260	50	1	22809076	5086	-65.01	3.06	12	2.21	-343.00	7277.00	37750	20240405	-40.93	8250	20231020	170.30	37750	-40.93	20240405	8540	161.12	20240126	37750	-40.93	20240405	8250	170.30	20231020	3.98	N	161580	500	117 억	202426	N	N	593	N	N
129	20240605	090806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23050	50	2	0.22	2402992700	103198	9.05	23400	23500	23050	29900	16100	23000	23285.27	0.89	-20400	24300	23650	23200	22550	22100	23425	22325	118	6900	500	14260	50	1	22809076	5257	-67.20	3.17	12	0.45	-343.00	7277.00	37750	20240405	-38.94	8250	20231020	179.39	37750	-38.94	20240405	8540	169.91	20240126	37750	-38.94	20240405	8250	179.39	20231020	3.98	N	161580	500	117 억	202426	N	N	593	N	N
130	20240604	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	-1000	5	-4.17	25581992650	1107111	98.73	23800	23850	22750	31200	16800	24000	23107.00	0.49	90567	26166	25082	24366	23282	22566	24725	22925	118	7200	500	14880	50	1	22809076	5246	-67.06	3.16	12	4.85	-343.00	7277.00	37750	20240405	-39.07	8250	20231020	178.79	37750	-39.07	20240405	8540	169.32	20240126	37750	-39.07	20240405	8250	178.79	20231020	4.07	N	161580	500	117 억	111811	N	N	593	N	N
131	20240604	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	-1000	5	-4.17	24404090750	1055826	94.16	23800	23850	22750	31200	16800	24000	23113.57	0.49	83315	26166	25082	24366	23282	22566	24725	22925	118	7200	500	14880	50	1	22809076	5246	-67.06	3.16	12	4.63	-343.00	7277.00	37750	20240405	-39.07	8250	20231020	178.79	37750	-39.07	20240405	8540	169.32	20240126	37750	-39.07	20240405	8250	178.79	20231020	4.07	N	161580	500	117 억	111811	N	N	4209	N	N
132	20240604	140803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23050	-950	5	-3.96	19063488000	822891	73.38	23800	23850	22850	31200	16800	24000	23166.27	0.49	94153	26166	25082	24366	23282	22566	24725	22925	118	7200	500	14880	50	1	22809076	5257	-67.20	3.17	12	3.61	-343.00	7277.00	37750	20240405	-38.94	8250	20231020	179.39	37750	-38.94	20240405	8540	169.91	20240126	37750	-38.94	20240405	8250	179.39	20231020	4.07	N	161580	500	117 억	111811	N	N	4209	N	N
133	20240604	130800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23150	-850	5	-3.54	17553088250	757408	67.54	23800	23850	22850	31200	16800	24000	23174.99	0.49	103579	26166	25082	24366	23282	22566	24725	22925	118	7200	500	14880	50	1	22809076	5280	-67.49	3.18	12	3.32	-343.00	7277.00	37750	20240405	-38.68	8250	20231020	180.61	37750	-38.68	20240405	8540	171.08	20240126	37750	-38.68	20240405	8250	180.61	20231020	4.07	N	161580	500	117 억	111811	N	N	4209	N	N
134	20240604	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23050	-950	5	-3.96	16060778000	692714	61.77	23800	23850	22850	31200	16800	24000	23185.05	0.49	97367	26166	25082	24366	23282	22566	24725	22925	118	7200	500	14880	50	1	22809076	5257	-67.20	3.17	12	3.04	-343.00	7277.00	37750	20240405	-38.94	8250	20231020	179.39	37750	-38.94	20240405	8540	169.91	20240126	37750	-38.94	20240405	8250	179.39	20231020	4.07	N	161580	500	117 억	111811	N	N	4209	N	N
135	20240604	110755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23200	-800	5	-3.33	14544392850	627108	55.92	23800	23850	22850	31200	16800	24000	23192.54	0.49	94946	26166	25082	24366	23282	22566	24725	22925	118	7200	500	14880	50	1	22809076	5292	-67.64	3.19	12	2.75	-343.00	7277.00	37750	20240405	-38.54	8250	20231020	181.21	37750	-38.54	20240405	8540	171.66	20240126	37750	-38.54	20240405	8250	181.21	20231020	4.07	N	161580	500	117 억	111811	N	N	4209	N	N
136	20240604	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23200	-800	5	-3.33	12492214750	538643	48.03	23800	23850	22850	31200	16800	24000	23191.70	0.49	81789	26166	25082	24366	23282	22566	24725	22925	118	7200	500	14880	50	1	22809076	5292	-67.64	3.19	12	2.36	-343.00	7277.00	37750	20240405	-38.54	8250	20231020	181.21	37750	-38.54	20240405	8540	171.66	20240126	37750	-38.54	20240405	8250	181.21	20231020	4.07	N	161580	500	117 억	111811	N	N	4209	N	N
137	20240604	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23400	-600	5	-2.50	2301386250	97473	8.69	23800	23850	23300	31200	16800	24000	23609.68	0.49	3771	26166	25082	24366	23282	22566	24725	22925	118	7200	500	14880	50	1	22809076	5337	-68.22	3.22	12	0.43	-343.00	7277.00	37750	20240405	-38.01	8250	20231020	183.64	37750	-38.01	20240405	8540	174.00	20240126	37750	-38.01	20240405	8250	183.64	20231020	4.07	N	161580	500	117 억	111811	N	N	4209	N	N
138	20240603	160749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24000	-800	5	-3.23	26683883200	1100968	122.39	25250	25450	23650	32200	17400	24800	24237.27	0.18	70781	26200	25500	24850	24150	23500	25850	24500	118	7400	500	15370	50	1	22809076	5474	-69.97	3.30	12	4.83	-343.00	7277.00	37750	20240405	-36.42	8250	20231020	190.91	37750	-36.42	20240405	8540	181.03	20240126	37750	-36.42	20240405	8250	190.91	20231020	4.21	N	161580	500	117 억	41029	N	N	4209	N	N
139	20240603	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24100	-700	5	-2.82	25233704650	1040571	115.67	25250	25450	23650	32200	17400	24800	24249.33	0.18	70146	26200	25500	24850	24150	23500	25850	24500	118	7400	500	15370	50	1	22809076	5497	-70.26	3.31	12	4.56	-343.00	7277.00	37750	20240405	-36.16	8250	20231020	192.12	37750	-36.16	20240405	8540	182.20	20240126	37750	-36.16	20240405	8250	192.12	20231020	4.21	N	161580	500	117 억	41029	N	N	0	N	N
140	20240603	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24000	-800	5	-3.23	23116694500	952195	105.85	25250	25450	23650	32200	17400	24800	24276.72	0.18	70033	26200	25500	24850	24150	23500	25850	24500	118	7400	500	15370	50	1	22809076	5474	-69.97	3.30	12	4.17	-343.00	7277.00	37750	20240405	-36.42	8250	20231020	190.91	37750	-36.42	20240405	8540	181.03	20240126	37750	-36.42	20240405	8250	190.91	20231020	4.21	N	161580	500	117 억	41029	N	N	0	N	N
141	20240603	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23750	-1050	5	-4.23	20910248900	859790	95.58	25250	25450	23650	32200	17400	24800	24319.62	0.18	58521	26200	25500	24850	24150	23500	25850	24500	118	7400	500	15370	50	1	22809076	5417	-69.24	3.26	12	3.77	-343.00	7277.00	37750	20240405	-37.09	8250	20231020	187.88	37750	-37.09	20240405	8540	178.10	20240126	37750	-37.09	20240405	8250	187.88	20231020	4.21	N	161580	500	117 억	41029	N	N	0	N	N
142	20240603	120749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23850	-950	5	-3.83	19155274200	786047	87.38	25250	25450	23650	32200	17400	24800	24368.57	0.18	44179	26200	25500	24850	24150	23500	25850	24500	118	7400	500	15370	50	1	22809076	5440	-69.53	3.28	12	3.45	-343.00	7277.00	37750	20240405	-36.82	8250	20231020	189.09	37750	-36.82	20240405	8540	179.27	20240126	37750	-36.82	20240405	8250	189.09	20231020	4.21	N	161580	500	117 억	41029	N	N	0	N	N
143	20240603	110744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23850	-950	5	-3.83	15376323500	626996	69.70	25250	25450	23750	32200	17400	24800	24523.36	0.18	22214	26200	25500	24850	24150	23500	25850	24500	118	7400	500	15370	50	1	22809076	5440	-69.53	3.28	12	2.75	-343.00	7277.00	37750	20240405	-36.82	8250	20231020	189.09	37750	-36.82	20240405	8540	179.27	20240126	37750	-36.82	20240405	8250	189.09	20231020	4.21	N	161580	500	117 억	41029	N	N	0	N	N
144	20240603	100741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24450	-350	5	-1.41	8586241450	345501	38.41	25250	25450	24350	32200	17400	24800	24851.72	0.18	-14736	26200	25500	24850	24150	23500	25850	24500	118	7400	500	15370	50	1	22809076	5577	-71.28	3.36	12	1.51	-343.00	7277.00	37750	20240405	-35.23	8250	20231020	196.36	37750	-35.23	20240405	8540	186.30	20240126	37750	-35.23	20240405	8250	196.36	20231020	4.21	N	161580	500	117 억	41029	N	N	0	N	N
145	20240603	090741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25200	400	2	1.61	1780837150	70699	7.86	25250	25450	24950	32200	17400	24800	25194.59	0.18	6628	26200	25500	24850	24150	23500	25850	24500	118	7400	500	15370	50	1	22809076	5748	-73.47	3.46	12	0.31	-343.00	7277.00	37750	20240405	-33.25	8250	20231020	205.45	37750	-33.25	20240405	8540	195.08	20240126	37750	-33.25	20240405	8250	205.45	20231020	4.21	N	161580	500	117 억	41029	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History