KissMeData/079960/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	300	2	1.47	430796700	21192	70.32	20350	20650	20050	26450	14250	20350	20327.83	7.42	0	2197	20750	20550	20450	20250	20150	20500	20200	39	6100	500	15050	50	1	7860000	1623	3.46	0.50	12	0.27	5975.00	41506.00	25300	20230824	-18.38	17500	20231020	18.00	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.99	N	079960	500	39 억	583318	N	N	13	N	N
3	20240628	150712	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	50	2	0.25	347286200	17134	56.85	20350	20500	20050	26450	14250	20350	20268.55	7.42	0	2936	20750	20550	20450	20250	20150	20500	20200	39	6100	500	15050	50	1	7860000	1603	3.41	0.49	12	0.22	5975.00	41506.00	25300	20230824	-19.37	17500	20231020	16.57	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	17500	16.57	20231020	2.99	N	079960	500	39 억	583318	N	N	1	N	N
4	20240628	140711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-50	5	-0.25	242704350	11999	39.81	20350	20500	20050	26450	14250	20350	20226.43	7.42	0	3418	20750	20550	20450	20250	20150	20500	20200	39	6100	500	15050	50	1	7860000	1596	3.40	0.49	12	0.15	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.99	N	079960	500	39 억	583318	N	N	1	N	N
5	20240628	130711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	0	3	0.00	229538450	11352	37.67	20350	20500	20050	26450	14250	20350	20219.40	7.42	0	3233	20750	20550	20450	20250	20150	20500	20200	39	6100	500	15050	50	1	7860000	1600	3.41	0.49	12	0.14	5975.00	41506.00	25300	20230824	-19.57	17500	20231020	16.29	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	17500	16.29	20231020	2.99	N	079960	500	39 억	583318	N	N	1	N	N
6	20240628	120711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-50	5	-0.25	202174200	10004	33.19	20350	20500	20050	26450	14250	20350	20208.49	7.42	0	2826	20750	20550	20450	20250	20150	20500	20200	39	6100	500	15050	50	1	7860000	1596	3.40	0.49	12	0.13	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.99	N	079960	500	39 억	583318	N	N	1	N	N
7	20240628	110659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-50	5	-0.25	161308100	7988	26.50	20350	20500	20050	26450	14250	20350	20192.62	7.42	0	1651	20750	20550	20450	20250	20150	20500	20200	39	6100	500	15050	50	1	7860000	1596	3.40	0.49	12	0.10	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.99	N	079960	500	39 억	583318	N	N	1	N	N
8	20240628	100656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	-100	5	-0.49	150817850	7470	24.79	20350	20500	20050	26450	14250	20350	20188.51	7.42	0	1457	20750	20550	20450	20250	20150	20500	20200	39	6100	500	15050	50	1	7860000	1592	3.39	0.49	12	0.10	5975.00	41506.00	25300	20230824	-19.96	17500	20231020	15.71	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	17500	15.71	20231020	2.99	N	079960	500	39 억	583318	N	N	1	N	N
9	20240628	090658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	0	3	0.00	11187850	551	1.83	20350	20500	20200	26450	14250	20350	20299.08	7.42	0	63	20750	20550	20450	20250	20150	20500	20200	39	6100	500	15050	50	1	7860000	1600	3.41	0.49	12	0.01	5975.00	41506.00	25300	20230824	-19.57	17500	20231020	16.29	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	17500	16.29	20231020	2.99	N	079960	500	39 억	583318	N	N	1	N	N
10	20240627	160652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	-200	5	-0.97	612511550	29968	147.89	20600	20650	20350	26700	14400	20550	20440.92	7.36	0	4853	20983	20766	20633	20416	20283	20700	20350	39	6150	500	15200	50	1	7860000	1600	3.41	0.49	12	0.38	5975.00	41506.00	25300	20230824	-19.57	17500	20231020	16.29	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	17500	16.29	20231020	3.04	N	079960	500	39 억	578638	N	N	1	N	N
11	20240627	150659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	-150	5	-0.73	474701850	23207	114.52	20600	20650	20350	26700	14400	20550	20455.11	7.36	0	5658	20983	20766	20633	20416	20283	20700	20350	39	6150	500	15200	50	1	7860000	1603	3.41	0.49	12	0.30	5975.00	41506.00	25300	20230824	-19.37	17500	20231020	16.57	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	17500	16.57	20231020	3.04	N	079960	500	39 억	578638	N	N	1	N	N
12	20240627	140656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	-50	5	-0.24	356130800	17387	85.80	20600	20650	20400	26700	14400	20550	20482.59	7.36	0	4564	20983	20766	20633	20416	20283	20700	20350	39	6150	500	15200	50	1	7860000	1611	3.43	0.49	12	0.22	5975.00	41506.00	25300	20230824	-18.97	17500	20231020	17.14	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	17500	17.14	20231020	3.04	N	079960	500	39 억	578638	N	N	1	N	N
13	20240627	130656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	-100	5	-0.49	324292600	15828	78.11	20600	20650	20400	26700	14400	20550	20488.54	7.36	0	4155	20983	20766	20633	20416	20283	20700	20350	39	6150	500	15200	50	1	7860000	1607	3.42	0.49	12	0.20	5975.00	41506.00	25300	20230824	-19.17	17500	20231020	16.86	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	17500	16.86	20231020	3.04	N	079960	500	39 억	578638	N	N	1	N	N
14	20240627	120658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	-100	5	-0.49	273616500	13349	65.88	20600	20650	20400	26700	14400	20550	20497.15	7.36	0	3680	20983	20766	20633	20416	20283	20700	20350	39	6150	500	15200	50	1	7860000	1607	3.42	0.49	12	0.17	5975.00	41506.00	25300	20230824	-19.17	17500	20231020	16.86	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	17500	16.86	20231020	3.04	N	079960	500	39 억	578638	N	N	1	N	N
15	20240627	110658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20600	50	2	0.24	234287550	11431	56.41	20600	20650	20400	26700	14400	20550	20495.81	7.36	0	3296	20983	20766	20633	20416	20283	20700	20350	39	6150	500	15200	50	1	7860000	1619	3.45	0.50	12	0.15	5975.00	41506.00	25300	20230824	-18.58	17500	20231020	17.71	22850	-9.85	20240401	17780	15.86	20240118	25300	-18.58	20230824	17500	17.71	20231020	3.04	N	079960	500	39 억	578638	N	N	1	N	N
16	20240627	100657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	0	3	0.00	96899050	4725	23.32	20600	20650	20400	26700	14400	20550	20507.74	7.36	0	673	20983	20766	20633	20416	20283	20700	20350	39	6150	500	15200	50	1	7860000	1615	3.44	0.50	12	0.06	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	3.04	N	079960	500	39 억	578638	N	N	1	N	N
17	20240627	090656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	0	3	0.00	39597650	1927	9.51	20600	20600	20450	26700	14400	20550	20548.86	7.36	0	-112	20983	20766	20633	20416	20283	20700	20350	39	6150	500	15200	50	1	7860000	1615	3.44	0.50	12	0.02	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	3.04	N	079960	500	39 억	578638	N	N	1	N	N
18	20240626	160654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-200	5	-0.96	417658900	20262	101.72	20750	20850	20500	26950	14550	20750	20613.06	7.34	0	1893	21150	20950	20700	20500	20250	20975	20525	39	6200	500	15350	50	1	7860000	1615	3.44	0.50	12	0.26	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.93	N	079960	500	39 억	577317	N	N	1	N	N
19	20240626	150656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20600	-150	5	-0.72	327279100	15868	79.66	20750	20850	20500	26950	14550	20750	20625.10	7.34	0	2774	21150	20950	20700	20500	20250	20975	20525	39	6200	500	15350	50	1	7860000	1619	3.45	0.50	12	0.20	5975.00	41506.00	25300	20230824	-18.58	17500	20231020	17.71	22850	-9.85	20240401	17780	15.86	20240118	25300	-18.58	20230824	17500	17.71	20231020	2.93	N	079960	500	39 억	577317	N	N	10	N	N
20	20240626	140655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-100	5	-0.48	248634200	12047	60.48	20750	20850	20550	26950	14550	20750	20638.68	7.34	0	3416	21150	20950	20700	20500	20250	20975	20525	39	6200	500	15350	50	1	7860000	1623	3.46	0.50	12	0.15	5975.00	41506.00	25300	20230824	-18.38	17500	20231020	18.00	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.93	N	079960	500	39 억	577317	N	N	10	N	N
21	20240626	130656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-100	5	-0.48	228250500	11058	55.51	20750	20850	20550	26950	14550	20750	20641.21	7.34	0	3528	21150	20950	20700	20500	20250	20975	20525	39	6200	500	15350	50	1	7860000	1623	3.46	0.50	12	0.14	5975.00	41506.00	25300	20230824	-18.38	17500	20231020	18.00	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.93	N	079960	500	39 억	577317	N	N	10	N	N
22	20240626	120655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-100	5	-0.48	159942900	7740	38.86	20750	20850	20550	26950	14550	20750	20664.46	7.34	0	3304	21150	20950	20700	20500	20250	20975	20525	39	6200	500	15350	50	1	7860000	1623	3.46	0.50	12	0.10	5975.00	41506.00	25300	20230824	-18.38	17500	20231020	18.00	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.93	N	079960	500	39 억	577317	N	N	10	N	N
23	20240626	110656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-50	5	-0.24	129164600	6247	31.36	20750	20850	20550	26950	14550	20750	20676.26	7.34	0	3066	21150	20950	20700	20500	20250	20975	20525	39	6200	500	15350	50	1	7860000	1627	3.46	0.50	12	0.08	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.93	N	079960	500	39 억	577317	N	N	10	N	N
24	20240626	100654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-50	5	-0.24	101124200	4887	24.53	20750	20850	20650	26950	14550	20750	20692.49	7.34	0	3059	21150	20950	20700	20500	20250	20975	20525	39	6200	500	15350	50	1	7860000	1627	3.46	0.50	12	0.06	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.93	N	079960	500	39 억	577317	N	N	10	N	N
25	20240626	090656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	0	3	0.00	3874350	187	0.94	20750	20750	20650	26950	14550	20750	20718.45	7.34	0	-46	21150	20950	20700	20500	20250	20975	20525	39	6200	500	15350	50	1	7860000	1631	3.47	0.50	12	0.00	5975.00	41506.00	25300	20230824	-17.98	17500	20231020	18.57	22850	-9.19	20240401	17780	16.70	20240118	25300	-17.98	20230824	17500	18.57	20231020	2.93	N	079960	500	39 억	577317	N	N	10	N	N
26	20240625	160654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-50	5	-0.24	411275050	19912	37.50	20750	20900	20450	27000	14600	20800	20654.34	7.35	0	-483	21266	21032	20716	20482	20166	20875	20325	39	6200	500	15390	50	1	7860000	1631	3.47	0.50	12	0.25	5975.00	41506.00	25300	20230824	-17.98	17500	20231020	18.57	22850	-9.19	20240401	17780	16.70	20240118	25300	-17.98	20230824	17500	18.57	20231020	2.93	N	079960	500	39 억	577647	N	N	10	N	N
27	20240625	150650	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-100	5	-0.48	373096600	18071	34.03	20750	20900	20450	27000	14600	20800	20646.15	7.35	0	-111	21266	21032	20716	20482	20166	20875	20325	39	6200	500	15390	50	1	7860000	1627	3.46	0.50	12	0.23	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.93	N	079960	500	39 억	577647	N	N	2	N	N
28	20240625	140654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-100	5	-0.48	343866550	16661	31.37	20750	20900	20450	27000	14600	20800	20639.01	7.35	0	-113	21266	21032	20716	20482	20166	20875	20325	39	6200	500	15390	50	1	7860000	1627	3.46	0.50	12	0.21	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.93	N	079960	500	39 억	577647	N	N	2	N	N
29	20240625	130655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-150	5	-0.72	231573000	11259	21.20	20750	20800	20450	27000	14600	20800	20567.81	7.35	0	624	21266	21032	20716	20482	20166	20875	20325	39	6200	500	15390	50	1	7860000	1623	3.46	0.50	12	0.14	5975.00	41506.00	25300	20230824	-18.38	17500	20231020	18.00	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.93	N	079960	500	39 억	577647	N	N	2	N	N
30	20240625	120658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-250	5	-1.20	215692100	10488	19.75	20750	20800	20450	27000	14600	20800	20565.61	7.35	0	580	21266	21032	20716	20482	20166	20875	20325	39	6200	500	15390	50	1	7860000	1615	3.44	0.50	12	0.13	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.93	N	079960	500	39 억	577647	N	N	2	N	N
31	20240625	110657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20600	-200	5	-0.96	184188450	8956	16.87	20750	20800	20450	27000	14600	20800	20565.93	7.35	0	259	21266	21032	20716	20482	20166	20875	20325	39	6200	500	15390	50	1	7860000	1619	3.45	0.50	12	0.11	5975.00	41506.00	25300	20230824	-18.58	17500	20231020	17.71	22850	-9.85	20240401	17780	15.86	20240118	25300	-18.58	20230824	17500	17.71	20231020	2.93	N	079960	500	39 억	577647	N	N	2	N	N
32	20240625	100654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-250	5	-1.20	146665350	7134	13.43	20750	20800	20450	27000	14600	20800	20558.64	7.35	0	837	21266	21032	20716	20482	20166	20875	20325	39	6200	500	15390	50	1	7860000	1615	3.44	0.50	12	0.09	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.93	N	079960	500	39 억	577647	N	N	2	N	N
33	20240625	090654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-250	5	-1.20	31434700	1519	2.86	20750	20800	20500	27000	14600	20800	20694.34	7.35	0	651	21266	21032	20716	20482	20166	20875	20325	39	6200	500	15390	50	1	7860000	1615	3.44	0.50	12	0.02	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.93	N	079960	500	39 억	577647	N	N	2	N	N
34	20240624	160651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20800	-100	5	-0.48	1093523000	53038	113.16	20950	20950	20400	27150	14650	20900	20615.17	7.56	0	-16121	21266	21082	20716	20532	20166	21175	20625	39	6250	500	15460	50	1	7860000	1635	3.48	0.50	12	0.67	5975.00	41506.00	25300	20230824	-17.79	17500	20231020	18.86	22850	-8.97	20240401	17780	16.99	20240118	25300	-17.79	20230824	17500	18.86	20231020	2.93	N	079960	500	39 억	593859	N	N	2	N	N
35	20240624	150652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20800	-100	5	-0.48	974840100	47340	101.00	20950	20950	20400	27150	14650	20900	20592.31	7.56	0	-13754	21266	21082	20716	20532	20166	21175	20625	39	6250	500	15460	50	1	7860000	1635	3.48	0.50	12	0.60	5975.00	41506.00	25300	20230824	-17.79	17500	20231020	18.86	22850	-8.97	20240401	17780	16.99	20240118	25300	-17.79	20230824	17500	18.86	20231020	2.93	N	079960	500	39 억	593859	N	N	1	N	N
36	20240624	140653	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-350	5	-1.67	907145750	44064	94.01	20950	20950	20400	27150	14650	20900	20587.00	7.56	0	-12346	21266	21082	20716	20532	20166	21175	20625	39	6250	500	15460	50	1	7860000	1615	3.44	0.50	12	0.56	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.93	N	079960	500	39 억	593859	N	N	1	N	N
37	20240624	130651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-350	5	-1.67	751934000	36502	77.88	20950	20950	20400	27150	14650	20900	20599.80	7.56	0	-11557	21266	21082	20716	20532	20166	21175	20625	39	6250	500	15460	50	1	7860000	1615	3.44	0.50	12	0.46	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.93	N	079960	500	39 억	593859	N	N	1	N	N
38	20240624	120652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-350	5	-1.67	587822200	28515	60.84	20950	20950	20400	27150	14650	20900	20614.49	7.56	0	-9525	21266	21082	20716	20532	20166	21175	20625	39	6250	500	15460	50	1	7860000	1615	3.44	0.50	12	0.36	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.93	N	079960	500	39 억	593859	N	N	1	N	N
39	20240624	110655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	-450	5	-2.15	487431250	23606	50.36	20950	20950	20450	27150	14650	20900	20648.62	7.56	0	-7665	21266	21082	20716	20532	20166	21175	20625	39	6250	500	15460	50	1	7860000	1607	3.42	0.49	12	0.30	5975.00	41506.00	25300	20230824	-19.17	17500	20231020	16.86	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	17500	16.86	20231020	2.93	N	079960	500	39 억	593859	N	N	1	N	N
40	20240624	100652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-200	5	-0.96	331050100	15993	34.12	20950	20950	20500	27150	14650	20900	20699.69	7.56	0	-3426	21266	21082	20716	20532	20166	21175	20625	39	6250	500	15460	50	1	7860000	1627	3.46	0.50	12	0.20	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.93	N	079960	500	39 억	593859	N	N	1	N	N
41	20240624	090652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-200	5	-0.96	121780050	5861	12.50	20950	20950	20650	27150	14650	20900	20778.03	7.56	0	-791	21266	21082	20716	20532	20166	21175	20625	39	6250	500	15460	50	1	7860000	1627	3.46	0.50	12	0.07	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.93	N	079960	500	39 억	593859	N	N	1	N	N
42	20240621	160629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	50	2	0.24	957509200	46578	88.83	20800	20900	20350	27100	14600	20850	20555.99	7.64	0	-6946	21250	21050	20650	20450	20050	21150	20550	39	6250	500	15420	50	1	7860000	1643	3.50	0.50	12	0.59	5975.00	41506.00	25300	20230824	-17.39	17500	20231020	19.43	22850	-8.53	20240401	17780	17.55	20240118	25300	-17.39	20230824	17500	19.43	20231020	2.90	N	079960	500	39 억	600440	N	N	1	N	N
43	20240621	150629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-150	5	-0.72	820597450	40007	76.30	20800	20800	20350	27100	14600	20850	20511.34	7.64	0	-4743	21250	21050	20650	20450	20050	21150	20550	39	6250	500	15420	50	1	7860000	1627	3.46	0.50	12	0.51	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.90	N	079960	500	39 억	600440	N	N	2	N	N
44	20240621	140630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20600	-250	5	-1.20	602926200	29423	56.11	20800	20800	20350	27100	14600	20850	20491.65	7.64	0	-4634	21250	21050	20650	20450	20050	21150	20550	39	6250	500	15420	50	1	7860000	1619	3.45	0.50	12	0.37	5975.00	41506.00	25300	20230824	-18.58	17500	20231020	17.71	22850	-9.85	20240401	17780	15.86	20240118	25300	-18.58	20230824	17500	17.71	20231020	2.90	N	079960	500	39 억	600440	N	N	2	N	N
45	20240621	130631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20600	-250	5	-1.20	565417350	27598	52.63	20800	20800	20350	27100	14600	20850	20487.61	7.64	0	-4046	21250	21050	20650	20450	20050	21150	20550	39	6250	500	15420	50	1	7860000	1619	3.45	0.50	12	0.35	5975.00	41506.00	25300	20230824	-18.58	17500	20231020	17.71	22850	-9.85	20240401	17780	15.86	20240118	25300	-18.58	20230824	17500	17.71	20231020	2.90	N	079960	500	39 억	600440	N	N	2	N	N
46	20240621	120634	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	-350	5	-1.68	515375150	25163	47.99	20800	20800	20350	27100	14600	20850	20481.45	7.64	0	-3572	21250	21050	20650	20450	20050	21150	20550	39	6250	500	15420	50	1	7860000	1611	3.43	0.49	12	0.32	5975.00	41506.00	25300	20230824	-18.97	17500	20231020	17.14	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	17500	17.14	20231020	2.90	N	079960	500	39 억	600440	N	N	2	N	N
47	20240621	110631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-300	5	-1.44	477911200	23336	44.50	20800	20800	20350	27100	14600	20850	20479.55	7.64	0	-3343	21250	21050	20650	20450	20050	21150	20550	39	6250	500	15420	50	1	7860000	1615	3.44	0.50	12	0.30	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.90	N	079960	500	39 억	600440	N	N	2	N	N
48	20240621	100630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20600	-250	5	-1.20	233177900	11349	21.64	20800	20800	20450	27100	14600	20850	20546.09	7.64	0	-2282	21250	21050	20650	20450	20050	21150	20550	39	6250	500	15420	50	1	7860000	1619	3.45	0.50	12	0.14	5975.00	41506.00	25300	20230824	-18.58	17500	20231020	17.71	22850	-9.85	20240401	17780	15.86	20240118	25300	-18.58	20230824	17500	17.71	20231020	2.90	N	079960	500	39 억	600440	N	N	2	N	N
49	20240621	090633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20600	-250	5	-1.20	30223900	1462	2.79	20800	20800	20600	27100	14600	20850	20672.86	7.64	0	-31	21250	21050	20650	20450	20050	21150	20550	39	6250	500	15420	50	1	7860000	1619	3.45	0.50	12	0.02	5975.00	41506.00	25300	20230824	-18.58	17500	20231020	17.71	22850	-9.85	20240401	17780	15.86	20240118	25300	-18.58	20230824	17500	17.71	20231020	2.90	N	079960	500	39 억	600440	N	N	2	N	N
50	20240620	160627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	600	2	2.96	1068369400	51888	103.85	20300	20850	20250	26300	14200	20250	20590.33	7.62	0	2754	20783	20516	20283	20016	19783	20650	20150	39	6050	500	14980	50	1	7860000	1639	3.49	0.50	12	0.66	5975.00	41506.00	25300	20230824	-17.59	17500	20231020	19.14	22850	-8.75	20240401	17780	17.27	20240118	25300	-17.59	20230824	17500	19.14	20231020	2.91	N	079960	500	39 억	599300	N	N	2	N	N
51	20240620	150629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	500	2	2.47	940510000	45746	91.56	20300	20800	20250	26300	14200	20250	20559.94	7.62	0	3234	20783	20516	20283	20016	19783	20650	20150	39	6050	500	14980	50	1	7860000	1631	3.47	0.50	12	0.58	5975.00	41506.00	25300	20230824	-17.98	17500	20231020	18.57	22850	-9.19	20240401	17780	16.70	20240118	25300	-17.98	20230824	17500	18.57	20231020	2.91	N	079960	500	39 억	599300	N	N	1	N	N
52	20240620	140629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	400	2	1.98	826635600	40242	80.54	20300	20800	20250	26300	14200	20250	20542.19	7.62	0	2751	20783	20516	20283	20016	19783	20650	20150	39	6050	500	14980	50	1	7860000	1623	3.46	0.50	12	0.51	5975.00	41506.00	25300	20230824	-18.38	17500	20231020	18.00	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.91	N	079960	500	39 억	599300	N	N	1	N	N
53	20240620	130629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	400	2	1.98	766735350	37334	74.72	20300	20800	20250	26300	14200	20250	20537.80	7.62	0	1724	20783	20516	20283	20016	19783	20650	20150	39	6050	500	14980	50	1	7860000	1623	3.46	0.50	12	0.47	5975.00	41506.00	25300	20230824	-18.38	17500	20231020	18.00	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.91	N	079960	500	39 억	599300	N	N	1	N	N
54	20240620	120628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20500	250	2	1.23	618613850	30177	60.40	20300	20700	20250	26300	14200	20250	20500.18	7.62	0	902	20783	20516	20283	20016	19783	20650	20150	39	6050	500	14980	50	1	7860000	1611	3.43	0.49	12	0.38	5975.00	41506.00	25300	20230824	-18.97	17500	20231020	17.14	22850	-10.28	20240401	17780	15.30	20240118	25300	-18.97	20230824	17500	17.14	20231020	2.91	N	079960	500	39 억	599300	N	N	1	N	N
55	20240620	110631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20450	200	2	0.99	436317100	21326	42.68	20300	20650	20250	26300	14200	20250	20460.19	7.62	0	-1089	20783	20516	20283	20016	19783	20650	20150	39	6050	500	14980	50	1	7860000	1607	3.42	0.49	12	0.27	5975.00	41506.00	25300	20230824	-19.17	17500	20231020	16.86	22850	-10.50	20240401	17780	15.02	20240118	25300	-19.17	20230824	17500	16.86	20231020	2.91	N	079960	500	39 억	599300	N	N	1	N	N
56	20240620	100630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	300	2	1.48	322494150	15779	31.58	20300	20650	20250	26300	14200	20250	20439.15	7.62	0	-1258	20783	20516	20283	20016	19783	20650	20150	39	6050	500	14980	50	1	7860000	1615	3.44	0.50	12	0.20	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.91	N	079960	500	39 억	599300	N	N	1	N	N
57	20240620	090636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	0	3	0.00	62849450	3095	6.19	20300	20450	20250	26300	14200	20250	20308.28	7.62	0	-502	20783	20516	20283	20016	19783	20650	20150	39	6050	500	14980	50	1	7860000	1592	3.39	0.49	12	0.04	5975.00	41506.00	25300	20230824	-19.96	17500	20231020	15.71	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	17500	15.71	20231020	2.91	N	079960	500	39 억	599300	N	N	1	N	N
58	20240619	160626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	150	2	0.75	1001497000	49579	28.01	20150	20550	20050	26100	14100	20100	20200.01	7.57	0	5371	21113	20606	20293	19786	19473	20450	19630	39	6000	500	14870	50	1	7860000	1592	3.39	0.49	12	0.63	5975.00	41506.00	25300	20230824	-19.96	17500	20231020	15.71	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	17500	15.71	20231020	2.86	N	079960	500	39 억	595164	N	N	1	N	N
59	20240619	150625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	50	2	0.25	946588750	46859	26.47	20150	20550	20050	26100	14100	20100	20200.79	7.57	0	5452	21113	20606	20293	19786	19473	20450	19630	39	6000	500	14870	50	1	7860000	1584	3.37	0.49	12	0.60	5975.00	41506.00	25300	20230824	-20.36	17500	20231020	15.14	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	17500	15.14	20231020	2.86	N	079960	500	39 억	595164	N	N	1	N	N
60	20240619	140631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	50	2	0.25	803940350	39765	22.47	20150	20550	20050	26100	14100	20100	20217.29	7.57	0	3916	21113	20606	20293	19786	19473	20450	19630	39	6000	500	14870	50	1	7860000	1584	3.37	0.49	12	0.51	5975.00	41506.00	25300	20230824	-20.36	17500	20231020	15.14	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	17500	15.14	20231020	2.86	N	079960	500	39 억	595164	N	N	1	N	N
61	20240619	130625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20200	100	2	0.50	761385750	37655	21.27	20150	20550	20050	26100	14100	20100	20220.04	7.57	0	2945	21113	20606	20293	19786	19473	20450	19630	39	6000	500	14870	50	1	7860000	1588	3.38	0.49	12	0.48	5975.00	41506.00	25300	20230824	-20.16	17500	20231020	15.43	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	17500	15.43	20231020	2.86	N	079960	500	39 억	595164	N	N	1	N	N
62	20240619	120625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20200	100	2	0.50	517367650	25538	14.43	20150	20550	20050	26100	14100	20100	20258.74	7.57	0	533	21113	20606	20293	19786	19473	20450	19630	39	6000	500	14870	50	1	7860000	1588	3.38	0.49	12	0.32	5975.00	41506.00	25300	20230824	-20.16	17500	20231020	15.43	22850	-11.60	20240401	17780	13.61	20240118	25300	-20.16	20230824	17500	15.43	20231020	2.86	N	079960	500	39 억	595164	N	N	1	N	N
63	20240619	110627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	200	2	1.00	435258300	21484	12.14	20150	20550	20050	26100	14100	20100	20259.65	7.57	0	151	21113	20606	20293	19786	19473	20450	19630	39	6000	500	14870	50	1	7860000	1596	3.40	0.49	12	0.27	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.86	N	079960	500	39 억	595164	N	N	1	N	N
64	20240619	100629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	250	2	1.24	330648050	16324	9.22	20150	20550	20050	26100	14100	20100	20255.33	7.57	0	1993	21113	20606	20293	19786	19473	20450	19630	39	6000	500	14870	50	1	7860000	1600	3.41	0.49	12	0.21	5975.00	41506.00	25300	20230824	-19.57	17500	20231020	16.29	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	17500	16.29	20231020	2.86	N	079960	500	39 억	595164	N	N	1	N	N
65	20240619	090635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	50	2	0.25	22380450	1110	0.63	20150	20200	20100	26100	14100	20100	20162.57	7.57	0	479	21113	20606	20293	19786	19473	20450	19630	39	6000	500	14870	50	1	7860000	1584	3.37	0.49	12	0.01	5975.00	41506.00	25300	20230824	-20.36	17500	20231020	15.14	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	17500	15.14	20231020	2.86	N	079960	500	39 억	595164	N	N	1	N	N
66	20240618	160622	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	-800	5	-3.83	3547501490	175759	302.25	20600	20800	19980	27150	14650	20900	20184.04	7.10	0	36260	21266	21082	20816	20632	20366	21175	20725	39	6250	500	15460	50	1	7860000	1580	3.36	0.48	12	2.24	5975.00	41506.00	25300	20230824	-20.55	17500	20231020	14.86	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	17500	14.86	20231020	2.88	N	079960	500	39 억	558124	N	N	1	N	N
67	20240618	150621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	-800	5	-3.83	3436879490	170257	292.78	20600	20800	19980	27150	14650	20900	20186.42	7.10	0	37310	21266	21082	20816	20632	20366	21175	20725	39	6250	500	15460	50	1	7860000	1580	3.36	0.48	12	2.17	5975.00	41506.00	25300	20230824	-20.55	17500	20231020	14.86	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	17500	14.86	20231020	2.88	N	079960	500	39 억	558124	N	N	3	N	N
68	20240618	140623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20150	-750	5	-3.59	3314534140	164172	282.32	20600	20800	19980	27150	14650	20900	20189.40	7.10	0	37769	21266	21082	20816	20632	20366	21175	20725	39	6250	500	15460	50	1	7860000	1584	3.37	0.49	12	2.09	5975.00	41506.00	25300	20230824	-20.36	17500	20231020	15.14	22850	-11.82	20240401	17780	13.33	20240118	25300	-20.36	20230824	17500	15.14	20231020	2.88	N	079960	500	39 억	558124	N	N	3	N	N
69	20240618	130627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	-550	5	-2.63	2255022240	111439	191.64	20600	20800	19980	27150	14650	20900	20235.49	7.10	0	14984	21266	21082	20816	20632	20366	21175	20725	39	6250	500	15460	50	1	7860000	1600	3.41	0.49	12	1.42	5975.00	41506.00	25300	20230824	-19.57	17500	20231020	16.29	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	17500	16.29	20231020	2.88	N	079960	500	39 억	558124	N	N	3	N	N
70	20240618	120627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	-600	5	-2.87	1256728940	61770	106.22	20600	20800	19980	27150	14650	20900	20345.30	7.10	0	2389	21266	21082	20816	20632	20366	21175	20725	39	6250	500	15460	50	1	7860000	1596	3.40	0.49	12	0.79	5975.00	41506.00	25300	20230824	-19.76	17500	20231020	16.00	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	17500	16.00	20231020	2.88	N	079960	500	39 억	558124	N	N	3	N	N
71	20240618	110624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-350	5	-1.67	495011650	24061	41.38	20600	20800	20450	27150	14650	20900	20573.20	7.10	0	-6397	21266	21082	20816	20632	20366	21175	20725	39	6250	500	15460	50	1	7860000	1615	3.44	0.50	12	0.31	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.88	N	079960	500	39 억	558124	N	N	3	N	N
72	20240618	100624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-350	5	-1.67	363156550	17633	30.32	20600	20800	20500	27150	14650	20900	20595.28	7.10	0	-4994	21266	21082	20816	20632	20366	21175	20725	39	6250	500	15460	50	1	7860000	1615	3.44	0.50	12	0.22	5975.00	41506.00	25300	20230824	-18.77	17500	20231020	17.43	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.88	N	079960	500	39 억	558124	N	N	3	N	N
73	20240618	090630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-200	5	-0.96	18458550	895	1.54	20600	20800	20600	27150	14650	20900	20624.08	7.10	0	79	21266	21082	20816	20632	20366	21175	20725	39	6250	500	15460	50	1	7860000	1627	3.46	0.50	12	0.01	5975.00	41506.00	25300	20230824	-18.18	17500	20231020	18.29	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.88	N	079960	500	39 억	558124	N	N	3	N	N
74	20240617	160619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	50	2	0.24	1198939950	57749	77.68	20850	21000	20550	27100	14600	20850	20761.21	7.16	0	-5062	21583	21216	20933	20566	20283	21075	20425	39	6250	500	15420	50	1	7860000	1643	3.50	0.50	12	0.73	5975.00	41506.00	25300	20230824	-17.39	17050	20230609	22.58	22850	-8.53	20240401	17780	17.55	20240118	25300	-17.39	20230824	17500	19.43	20231020	2.93	N	079960	500	39 억	563002	N	N	3	N	N
75	20240617	150623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	0	3	0.00	1073195200	51701	69.54	20850	21000	20550	27100	14600	20850	20757.70	7.16	0	-4038	21583	21216	20933	20566	20283	21075	20425	39	6250	500	15420	50	1	7860000	1639	3.49	0.50	12	0.66	5975.00	41506.00	25300	20230824	-17.59	17050	20230609	22.29	22850	-8.75	20240401	17780	17.27	20240118	25300	-17.59	20230824	17500	19.14	20231020	2.93	N	079960	500	39 억	563002	N	N	3	N	N
76	20240617	140616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-200	5	-0.96	914727300	44024	59.22	20850	21000	20550	27100	14600	20850	20777.90	7.16	0	-3548	21583	21216	20933	20566	20283	21075	20425	39	6250	500	15420	50	1	7860000	1623	3.46	0.50	12	0.56	5975.00	41506.00	25300	20230824	-18.38	17050	20230609	21.11	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.93	N	079960	500	39 억	563002	N	N	3	N	N
77	20240617	130617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20800	-50	5	-0.24	887029750	42687	57.42	20850	21000	20550	27100	14600	20850	20779.84	7.16	0	-3332	21583	21216	20933	20566	20283	21075	20425	39	6250	500	15420	50	1	7860000	1635	3.48	0.50	12	0.54	5975.00	41506.00	25300	20230824	-17.79	17050	20230609	21.99	22850	-8.97	20240401	17780	16.99	20240118	25300	-17.79	20230824	17500	18.86	20231020	2.93	N	079960	500	39 억	563002	N	N	3	N	N
78	20240617	120618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	0	3	0.00	817982150	39353	52.93	20850	21000	20550	27100	14600	20850	20785.74	7.16	0	-3107	21583	21216	20933	20566	20283	21075	20425	39	6250	500	15420	50	1	7860000	1639	3.49	0.50	12	0.50	5975.00	41506.00	25300	20230824	-17.59	17050	20230609	22.29	22850	-8.75	20240401	17780	17.27	20240118	25300	-17.59	20230824	17500	19.14	20231020	2.93	N	079960	500	39 억	563002	N	N	3	N	N
79	20240617	110613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20750	-100	5	-0.48	369522250	17808	23.95	20850	20950	20550	27100	14600	20850	20750.28	7.16	0	-229	21583	21216	20933	20566	20283	21075	20425	39	6250	500	15420	50	1	7860000	1631	3.47	0.50	12	0.23	5975.00	41506.00	25300	20230824	-17.98	17050	20230609	21.70	22850	-9.19	20240401	17780	16.70	20240118	25300	-17.98	20230824	17500	18.57	20231020	2.93	N	079960	500	39 억	563002	N	N	3	N	N
80	20240617	100614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	50	2	0.24	249971100	12067	16.23	20850	20900	20550	27100	14600	20850	20715.13	7.16	0	1959	21583	21216	20933	20566	20283	21075	20425	39	6250	500	15420	50	1	7860000	1643	3.50	0.50	12	0.15	5975.00	41506.00	25300	20230824	-17.39	17050	20230609	22.58	22850	-8.53	20240401	17780	17.55	20240118	25300	-17.39	20230824	17500	19.43	20231020	2.93	N	079960	500	39 억	563002	N	N	3	N	N
81	20240617	090617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20550	-300	5	-1.44	51978650	2511	3.38	20850	20850	20550	27100	14600	20850	20699.66	7.16	0	-417	21583	21216	20933	20566	20283	21075	20425	39	6250	500	15420	50	1	7860000	1615	3.44	0.50	12	0.03	5975.00	41506.00	25300	20230824	-18.77	17050	20230609	20.53	22850	-10.07	20240401	17780	15.58	20240118	25300	-18.77	20230824	17500	17.43	20231020	2.93	N	079960	500	39 억	563002	N	N	3	N	N
82	20240614	160525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	-450	5	-2.11	1551760750	74195	80.72	21250	21300	20650	27650	14950	21300	20914.64	7.08	0	6906	22133	21716	21333	20916	20533	21525	20725	39	6350	500	15760	50	1	7860000	1639	3.49	0.50	12	0.94	5975.00	41506.00	25300	20230824	-17.59	16910	20230608	23.30	22850	-8.75	20240401	17780	17.27	20240118	25300	-17.59	20230824	17500	19.14	20231020	2.47	N	079960	500	39 억	556229	N	N	3	N	N
83	20240614	150526	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20700	-600	5	-2.82	1355323200	64748	70.45	21250	21300	20650	27650	14950	21300	20932.28	7.08	0	9653	22133	21716	21333	20916	20533	21525	20725	39	6350	500	15760	50	1	7860000	1627	3.46	0.50	12	0.82	5975.00	41506.00	25300	20230824	-18.18	16910	20230608	22.41	22850	-9.41	20240401	17780	16.42	20240118	25300	-18.18	20230824	17500	18.29	20231020	2.47	N	079960	500	39 억	556229	N	N	3	N	N
84	20240614	140525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20650	-650	5	-3.05	1176992150	56146	61.09	21250	21300	20650	27650	14950	21300	20963.06	7.08	0	6969	22133	21716	21333	20916	20533	21525	20725	39	6350	500	15760	50	1	7860000	1623	3.46	0.50	12	0.71	5975.00	41506.00	25300	20230824	-18.38	16910	20230608	22.12	22850	-9.63	20240401	17780	16.14	20240118	25300	-18.38	20230824	17500	18.00	20231020	2.47	N	079960	500	39 억	556229	N	N	3	N	N
85	20240614	130525	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20850	-450	5	-2.11	962069700	45793	49.82	21250	21300	20800	27650	14950	21300	21009.10	7.08	0	2489	22133	21716	21333	20916	20533	21525	20725	39	6350	500	15760	50	1	7860000	1639	3.49	0.50	12	0.58	5975.00	41506.00	25300	20230824	-17.59	16910	20230608	23.30	22850	-8.75	20240401	17780	17.27	20240118	25300	-17.59	20230824	17500	19.14	20231020	2.47	N	079960	500	39 억	556229	N	N	3	N	N
86	20240614	120530	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21050	-250	5	-1.17	785479850	37350	40.64	21250	21300	20900	27650	14950	21300	21030.25	7.08	0	510	22133	21716	21333	20916	20533	21525	20725	39	6350	500	15760	50	1	7860000	1655	3.52	0.51	12	0.48	5975.00	41506.00	25300	20230824	-16.80	16910	20230608	24.48	22850	-7.88	20240401	17780	18.39	20240118	25300	-16.80	20230824	17500	20.29	20231020	2.47	N	079960	500	39 억	556229	N	N	3	N	N
87	20240614	110607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21000	-300	5	-1.41	551619950	26207	28.51	21250	21300	20900	27650	14950	21300	21048.57	7.08	0	-741	22133	21716	21333	20916	20533	21525	20725	39	6350	500	15760	50	1	7860000	1651	3.51	0.51	12	0.33	5975.00	41506.00	25300	20230824	-17.00	16910	20230608	24.19	22850	-8.10	20240401	17780	18.11	20240118	25300	-17.00	20230824	17500	20.00	20231020	2.47	N	079960	500	39 억	556229	N	N	3	N	N
88	20240614	100606	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21050	-250	5	-1.17	386221250	18333	19.95	21250	21300	20900	27650	14950	21300	21067.00	7.08	0	-411	22133	21716	21333	20916	20533	21525	20725	39	6350	500	15760	50	1	7860000	1655	3.52	0.51	12	0.23	5975.00	41506.00	25300	20230824	-16.80	16910	20230608	24.48	22850	-7.88	20240401	17780	18.39	20240118	25300	-16.80	20230824	17500	20.29	20231020	2.47	N	079960	500	39 억	556229	N	N	3	N	N
89	20240614	090608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21200	-100	5	-0.47	28919200	1367	1.49	21250	21250	21100	27650	14950	21300	21155.23	7.08	0	183	22133	21716	21333	20916	20533	21525	20725	39	6350	500	15760	50	1	7860000	1666	3.55	0.51	12	0.02	5975.00	41506.00	25300	20230824	-16.21	16910	20230608	25.37	22850	-7.22	20240401	17780	19.24	20240118	25300	-16.21	20230824	17500	21.14	20231020	2.47	N	079960	500	39 억	556229	N	N	3	N	N
90	20240613	160601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	-250	5	-1.16	1954575400	91818	22.60	21550	21750	20950	28000	15100	21550	21287.48	6.95	0	9836	23316	22432	21516	20632	19716	22875	21075	39	6450	500	15940	50	1	7860000	1674	3.56	0.51	12	1.17	5975.00	41506.00	25300	20230824	-15.81	16910	20230608	25.96	22850	-6.78	20240401	17780	19.80	20240118	25300	-15.81	20230824	17500	21.71	20231020	2.44	N	079960	500	39 억	546317	N	N	3	N	N
91	20240613	150612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	-250	5	-1.16	1840098800	86439	21.27	21550	21750	20950	28000	15100	21550	21287.82	6.95	0	11310	23316	22432	21516	20632	19716	22875	21075	39	6450	500	15940	50	1	7860000	1674	3.56	0.51	12	1.10	5975.00	41506.00	25300	20230824	-15.81	16910	20230608	25.96	22850	-6.78	20240401	17780	19.80	20240118	25300	-15.81	20230824	17500	21.71	20231020	2.44	N	079960	500	39 억	546317	N	N	0	N	N
92	20240613	140605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21300	-250	5	-1.16	1710824900	80351	19.77	21550	21750	20950	28000	15100	21550	21291.88	6.95	0	12585	23316	22432	21516	20632	19716	22875	21075	39	6450	500	15940	50	1	7860000	1674	3.56	0.51	12	1.02	5975.00	41506.00	25300	20230824	-15.81	16910	20230608	25.96	22850	-6.78	20240401	17780	19.80	20240118	25300	-15.81	20230824	17500	21.71	20231020	2.44	N	079960	500	39 억	546317	N	N	0	N	N
93	20240613	130605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21250	-300	5	-1.39	1476588500	69366	17.07	21550	21750	20950	28000	15100	21550	21286.91	6.95	0	13205	23316	22432	21516	20632	19716	22875	21075	39	6450	500	15940	50	1	7860000	1670	3.56	0.51	12	0.88	5975.00	41506.00	25300	20230824	-16.01	16910	20230608	25.67	22850	-7.00	20240401	17780	19.52	20240118	25300	-16.01	20230824	17500	21.43	20231020	2.44	N	079960	500	39 억	546317	N	N	0	N	N
94	20240613	120607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21150	-400	5	-1.86	1270360700	59586	14.66	21550	21750	21000	28000	15100	21550	21319.77	6.95	0	10738	23316	22432	21516	20632	19716	22875	21075	39	6450	500	15940	50	1	7860000	1662	3.54	0.51	12	0.76	5975.00	41506.00	25300	20230824	-16.40	16910	20230608	25.07	22850	-7.44	20240401	17780	18.95	20240118	25300	-16.40	20230824	17500	20.86	20231020	2.44	N	079960	500	39 억	546317	N	N	0	N	N
95	20240613	110601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21250	-300	5	-1.39	949238700	44378	10.92	21550	21750	21200	28000	15100	21550	21389.84	6.95	0	9971	23316	22432	21516	20632	19716	22875	21075	39	6450	500	15940	50	1	7860000	1670	3.56	0.51	12	0.56	5975.00	41506.00	25300	20230824	-16.01	16910	20230608	25.67	22850	-7.00	20240401	17780	19.52	20240118	25300	-16.01	20230824	17500	21.43	20231020	2.44	N	079960	500	39 억	546317	N	N	0	N	N
96	20240613	100601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	-50	5	-0.23	635173200	29661	7.30	21550	21750	21250	28000	15100	21550	21414.41	6.95	0	9460	23316	22432	21516	20632	19716	22875	21075	39	6450	500	15940	50	1	7860000	1690	3.60	0.52	12	0.38	5975.00	41506.00	25300	20230824	-15.02	16910	20230608	27.14	22850	-5.91	20240401	17780	20.92	20240118	25300	-15.02	20230824	17500	22.86	20231020	2.44	N	079960	500	39 억	546317	N	N	0	N	N
97	20240613	090608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21350	-200	5	-0.93	116716500	5441	1.34	21550	21550	21350	28000	15100	21550	21451.24	6.95	0	18	23316	22432	21516	20632	19716	22875	21075	39	6450	500	15940	50	1	7860000	1678	3.57	0.51	12	0.07	5975.00	41506.00	25300	20230824	-15.61	16910	20230608	26.26	22850	-6.56	20240401	17780	20.08	20240118	25300	-15.61	20230824	17500	22.00	20231020	2.44	N	079960	500	39 억	546317	N	N	0	N	N
98	20240612	160556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21550	750	2	3.61	8776101700	405733	371.27	20700	22400	20600	27000	14600	20800	21630.31	7.35	0	-32355	21573	21186	20513	20126	19453	21380	20320	39	6200	500	15390	50	1	7860000	1694	3.61	0.52	12	5.16	5975.00	41506.00	25300	20230824	-14.82	16910	20230608	27.44	22850	-5.69	20240401	17780	21.20	20240118	25300	-14.82	20230824	17500	23.14	20231020	2.46	N	079960	500	39 억	577407	N	N	5	N	N
99	20240612	150605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	700	2	3.37	8585366900	396871	363.16	20700	22400	20600	27000	14600	20800	21632.69	7.35	0	-30971	21573	21186	20513	20126	19453	21380	20320	39	6200	500	15390	50	1	7860000	1690	3.60	0.52	12	5.05	5975.00	41506.00	25300	20230824	-15.02	16910	20230608	27.14	22850	-5.91	20240401	17780	20.92	20240118	25300	-15.02	20230824	17500	22.86	20231020	2.46	N	079960	500	39 억	577407	N	N	5	N	N
100	20240612	140601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21450	650	2	3.12	8356421500	386164	353.36	20700	22400	20600	27000	14600	20800	21639.62	7.35	0	-31614	21573	21186	20513	20126	19453	21380	20320	39	6200	500	15390	50	1	7860000	1686	3.59	0.52	12	4.91	5975.00	41506.00	25300	20230824	-15.22	16910	20230608	26.85	22850	-6.13	20240401	17780	20.64	20240118	25300	-15.22	20230824	17500	22.57	20231020	2.46	N	079960	500	39 억	577407	N	N	5	N	N
101	20240612	130559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21400	600	2	2.88	8235713150	380544	348.22	20700	22400	20600	27000	14600	20800	21642.00	7.35	0	-30151	21573	21186	20513	20126	19453	21380	20320	39	6200	500	15390	50	1	7860000	1682	3.58	0.52	12	4.84	5975.00	41506.00	25300	20230824	-15.42	16910	20230608	26.55	22850	-6.35	20240401	17780	20.36	20240118	25300	-15.42	20230824	17500	22.29	20231020	2.46	N	079960	500	39 억	577407	N	N	5	N	N
102	20240612	120557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21500	700	2	3.37	7764063550	358458	328.01	20700	22400	20600	27000	14600	20800	21659.68	7.35	0	-33235	21573	21186	20513	20126	19453	21380	20320	39	6200	500	15390	50	1	7860000	1690	3.60	0.52	12	4.56	5975.00	41506.00	25300	20230824	-15.02	16910	20230608	27.14	22850	-5.91	20240401	17780	20.92	20240118	25300	-15.02	20230824	17500	22.86	20231020	2.46	N	079960	500	39 억	577407	N	N	5	N	N
103	20240612	110559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21550	750	2	3.61	7224026450	333271	304.96	20700	22400	20600	27000	14600	20800	21676.20	7.35	0	-35666	21573	21186	20513	20126	19453	21380	20320	39	6200	500	15390	50	1	7860000	1694	3.61	0.52	12	4.24	5975.00	41506.00	25300	20230824	-14.82	16910	20230608	27.44	22850	-5.69	20240401	17780	21.20	20240118	25300	-14.82	20230824	17500	23.14	20231020	2.46	N	079960	500	39 억	577407	N	N	5	N	N
104	20240612	100600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	21700	900	2	4.33	6300351250	290605	265.92	20700	22400	20600	27000	14600	20800	21680.20	7.35	0	-35835	21573	21186	20513	20126	19453	21380	20320	39	6200	500	15390	50	1	7860000	1706	3.63	0.52	12	3.70	5975.00	41506.00	25300	20230824	-14.23	16910	20230608	28.33	22850	-5.03	20240401	17780	22.05	20240118	25300	-14.23	20230824	17500	24.00	20231020	2.46	N	079960	500	39 억	577407	N	N	5	N	N
105	20240612	090600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20900	100	2	0.48	110504450	5332	4.88	20700	20900	20600	27000	14600	20800	20724.41	7.35	0	-727	21573	21186	20513	20126	19453	21380	20320	39	6200	500	15390	50	1	7860000	1643	3.50	0.50	12	0.07	5975.00	41506.00	25300	20230824	-17.39	16910	20230608	23.60	22850	-8.53	20240401	17780	17.55	20240118	25300	-17.39	20230824	17500	19.43	20231020	2.46	N	079960	500	39 억	577407	N	N	5	N	N
106	20240610	160554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	200	2	1.01	578050520	29085	107.37	19780	20100	19680	25800	13900	19850	19874.22	7.33	0	5190	20143	19996	19833	19686	19523	19915	19605	39	5950	500	14680	50	1	7860000	1576	3.36	0.48	12	0.37	5975.00	41506.00	25300	20230824	-20.75	16910	20230602	18.57	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	17500	14.57	20231020	2.47	N	079960	500	39 억	576234	N	N	1	N	N
107	20240610	150600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19960	110	2	0.55	391566380	19762	72.95	19780	19960	19680	25800	13900	19850	19814.11	7.33	0	389	20143	19996	19833	19686	19523	19915	19605	39	5950	500	14680	10	1	7860000	1569	3.34	0.48	12	0.25	5975.00	41506.00	25300	20230824	-21.11	16910	20230602	18.04	22850	-12.65	20240401	17780	12.26	20240118	25300	-21.11	20230824	17500	14.06	20231020	2.47	N	079960	500	39 억	576234	N	N	1	N	N
108	20240610	140555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19900	50	2	0.25	318132650	16074	59.34	19780	19960	19680	25800	13900	19850	19791.75	7.33	0	-985	20143	19996	19833	19686	19523	19915	19605	39	5950	500	14680	10	1	7860000	1564	3.33	0.48	12	0.20	5975.00	41506.00	25300	20230824	-21.34	16910	20230602	17.68	22850	-12.91	20240401	17780	11.92	20240118	25300	-21.34	20230824	17500	13.71	20231020	2.47	N	079960	500	39 억	576234	N	N	1	N	N
109	20240610	130554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19850	0	3	0.00	278735800	14088	52.01	19780	19960	19680	25800	13900	19850	19785.34	7.33	0	-1006	20143	19996	19833	19686	19523	19915	19605	39	5950	500	14680	10	1	7860000	1560	3.32	0.48	12	0.18	5975.00	41506.00	25300	20230824	-21.54	16910	20230602	17.39	22850	-13.13	20240401	17780	11.64	20240118	25300	-21.54	20230824	17500	13.43	20231020	2.47	N	079960	500	39 억	576234	N	N	1	N	N
110	20240610	120555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19900	50	2	0.25	253379400	12813	47.30	19780	19960	19680	25800	13900	19850	19775.18	7.33	0	-915	20143	19996	19833	19686	19523	19915	19605	39	5950	500	14680	10	1	7860000	1564	3.33	0.48	12	0.16	5975.00	41506.00	25300	20230824	-21.34	16910	20230602	17.68	22850	-12.91	20240401	17780	11.92	20240118	25300	-21.34	20230824	17500	13.71	20231020	2.47	N	079960	500	39 억	576234	N	N	1	N	N
111	20240610	110559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19740	-110	5	-0.55	134010030	6792	25.07	19780	19800	19690	25800	13900	19850	19730.57	7.33	0	-107	20143	19996	19833	19686	19523	19915	19605	39	5950	500	14680	10	1	7860000	1552	3.30	0.48	12	0.09	5975.00	41506.00	25300	20230824	-21.98	16910	20230602	16.74	22850	-13.61	20240401	17780	11.02	20240118	25300	-21.98	20230824	17500	12.80	20231020	2.47	N	079960	500	39 억	576234	N	N	1	N	N
112	20240610	100553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19740	-110	5	-0.55	96392970	4886	18.04	19780	19800	19700	25800	13900	19850	19728.40	7.33	0	303	20143	19996	19833	19686	19523	19915	19605	39	5950	500	14680	10	1	7860000	1552	3.30	0.48	12	0.06	5975.00	41506.00	25300	20230824	-21.98	16910	20230602	16.74	22850	-13.61	20240401	17780	11.02	20240118	25300	-21.98	20230824	17500	12.80	20231020	2.47	N	079960	500	39 억	576234	N	N	1	N	N
113	20240610	090601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19760	-90	5	-0.45	7002220	354	1.31	19780	19800	19760	25800	13900	19850	19780.28	7.33	0	-83	20143	19996	19833	19686	19523	19915	19605	39	5950	500	14680	10	1	7860000	1553	3.31	0.48	12	0.00	5975.00	41506.00	25300	20230824	-21.90	16910	20230602	16.85	22850	-13.52	20240401	17780	11.14	20240118	25300	-21.90	20230824	17500	12.91	20231020	2.47	N	079960	500	39 억	576234	N	N	1	N	N
114	20240607	160613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19850	-70	5	-0.35	536468870	27089	121.48	19900	19980	19670	25850	13950	19920	19803.93	7.45	0	-9038	20080	20000	19850	19770	19620	20040	19810	39	5930	500	14740	10	1	7860000	1560	3.32	0.48	12	0.34	5975.00	41506.00	25300	20230824	-21.54	16640	20230531	19.29	22850	-13.13	20240401	17780	11.64	20240118	25300	-21.54	20230824	16910	17.39	20230608	2.46	N	079960	500	39 억	585583	N	N	1	N	N
115	20240607	150619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19770	-150	5	-0.75	427563150	21593	96.83	19900	19980	19670	25850	13950	19920	19801.01	7.45	0	-7515	20080	20000	19850	19770	19620	20040	19810	39	5930	500	14740	10	1	7860000	1554	3.31	0.48	12	0.27	5975.00	41506.00	25300	20230824	-21.86	16640	20230531	18.81	22850	-13.48	20240401	17780	11.19	20240118	25300	-21.86	20230824	16910	16.91	20230608	2.46	N	079960	500	39 억	585583	N	N	2	N	N
116	20240607	140615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19750	-170	5	-0.85	316384300	15957	71.56	19900	19980	19730	25850	13950	19920	19827.30	7.45	0	-4251	20080	20000	19850	19770	19620	20040	19810	39	5930	500	14740	10	1	7860000	1552	3.31	0.48	12	0.20	5975.00	41506.00	25300	20230824	-21.94	16640	20230531	18.69	22850	-13.57	20240401	17780	11.08	20240118	25300	-21.94	20230824	16910	16.79	20230608	2.46	N	079960	500	39 억	585583	N	N	2	N	N
117	20240607	130610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19760	-160	5	-0.80	271874670	13704	61.45	19900	19980	19740	25850	13950	19920	19839.07	7.45	0	-2313	20080	20000	19850	19770	19620	20040	19810	39	5930	500	14740	10	1	7860000	1553	3.31	0.48	12	0.17	5975.00	41506.00	25300	20230824	-21.90	16640	20230531	18.75	22850	-13.52	20240401	17780	11.14	20240118	25300	-21.90	20230824	16910	16.85	20230608	2.46	N	079960	500	39 억	585583	N	N	2	N	N
118	20240607	120615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19800	-120	5	-0.60	225420520	11354	50.91	19900	19980	19740	25850	13950	19920	19853.84	7.45	0	-1485	20080	20000	19850	19770	19620	20040	19810	39	5930	500	14740	10	1	7860000	1556	3.31	0.48	12	0.14	5975.00	41506.00	25300	20230824	-21.74	16640	20230531	18.99	22850	-13.35	20240401	17780	11.36	20240118	25300	-21.74	20230824	16910	17.09	20230608	2.46	N	079960	500	39 억	585583	N	N	2	N	N
119	20240607	110608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19860	-60	5	-0.30	184638260	9291	41.66	19900	19980	19770	25850	13950	19920	19872.81	7.45	0	-347	20080	20000	19850	19770	19620	20040	19810	39	5930	500	14740	10	1	7860000	1561	3.32	0.48	12	0.12	5975.00	41506.00	25300	20230824	-21.50	16640	20230531	19.35	22850	-13.09	20240401	17780	11.70	20240118	25300	-21.50	20230824	16910	17.45	20230608	2.46	N	079960	500	39 억	585583	N	N	2	N	N
120	20240607	100614	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19850	-70	5	-0.35	122748870	6171	27.67	19900	19980	19800	25850	13950	19920	19891.24	7.45	0	322	20080	20000	19850	19770	19620	20040	19810	39	5930	500	14740	10	1	7860000	1560	3.32	0.48	12	0.08	5975.00	41506.00	25300	20230824	-21.54	16640	20230531	19.29	22850	-13.13	20240401	17780	11.64	20240118	25300	-21.54	20230824	16910	17.39	20230608	2.46	N	079960	500	39 억	585583	N	N	2	N	N
121	20240607	090612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19960	40	2	0.20	42112280	2115	9.48	19900	19960	19830	25850	13950	19920	19911.24	7.45	0	526	20080	20000	19850	19770	19620	20040	19810	39	5930	500	14740	10	1	7860000	1569	3.34	0.48	12	0.03	5975.00	41506.00	25300	20230824	-21.11	16640	20230531	19.95	22850	-12.65	20240401	17780	12.26	20240118	25300	-21.11	20230824	16910	18.04	20230608	2.46	N	079960	500	39 억	585583	N	N	2	N	N
122	20240605	160612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19920	30	2	0.15	435975900	22000	38.09	19890	19930	19700	25850	13930	19890	19817.08	7.57	0	-8811	20330	20110	19830	19610	19330	19970	19470	39	5960	500	14710	10	1	7860000	1566	3.33	0.48	12	0.28	5975.00	41506.00	25300	20230824	-21.26	16330	20230530	21.98	22850	-12.82	20240401	17780	12.04	20240118	25300	-21.26	20230824	16910	17.80	20230608	2.53	N	079960	500	39 억	594667	N	N	2	N	N
123	20240605	150608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19810	-80	5	-0.40	307391140	15530	26.88	19890	19930	19700	25850	13930	19890	19793.36	7.57	0	-6649	20330	20110	19830	19610	19330	19970	19470	39	5960	500	14710	10	1	7860000	1557	3.32	0.48	12	0.20	5975.00	41506.00	25300	20230824	-21.70	16330	20230530	21.31	22850	-13.30	20240401	17780	11.42	20240118	25300	-21.70	20230824	16910	17.15	20230608	2.53	N	079960	500	39 억	594667	N	N	3	N	N
124	20240605	140610	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19800	-90	5	-0.45	240788840	12166	21.06	19890	19930	19700	25850	13930	19890	19791.93	7.57	0	-5884	20330	20110	19830	19610	19330	19970	19470	39	5960	500	14710	10	1	7860000	1556	3.31	0.48	12	0.15	5975.00	41506.00	25300	20230824	-21.74	16330	20230530	21.25	22850	-13.35	20240401	17780	11.36	20240118	25300	-21.74	20230824	16910	17.09	20230608	2.53	N	079960	500	39 억	594667	N	N	3	N	N
125	20240605	130612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19810	-80	5	-0.40	176704570	8925	15.45	19890	19930	19710	25850	13930	19890	19798.81	7.57	0	-4609	20330	20110	19830	19610	19330	19970	19470	39	5960	500	14710	10	1	7860000	1557	3.32	0.48	12	0.11	5975.00	41506.00	25300	20230824	-21.70	16330	20230530	21.31	22850	-13.30	20240401	17780	11.42	20240118	25300	-21.70	20230824	16910	17.15	20230608	2.53	N	079960	500	39 억	594667	N	N	3	N	N
126	20240605	120609	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19810	-80	5	-0.40	166502620	8410	14.56	19890	19930	19710	25850	13930	19890	19798.15	7.57	0	-4480	20330	20110	19830	19610	19330	19970	19470	39	5960	500	14710	10	1	7860000	1557	3.32	0.48	12	0.11	5975.00	41506.00	25300	20230824	-21.70	16330	20230530	21.31	22850	-13.30	20240401	17780	11.42	20240118	25300	-21.70	20230824	16910	17.15	20230608	2.53	N	079960	500	39 억	594667	N	N	3	N	N
127	20240605	110611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19770	-120	5	-0.60	129095830	6527	11.30	19890	19930	19710	25850	13930	19890	19778.70	7.57	0	-3913	20330	20110	19830	19610	19330	19970	19470	39	5960	500	14710	10	1	7860000	1554	3.31	0.48	12	0.08	5975.00	41506.00	25300	20230824	-21.86	16330	20230530	21.07	22850	-13.48	20240401	17780	11.19	20240118	25300	-21.86	20230824	16910	16.91	20230608	2.53	N	079960	500	39 억	594667	N	N	3	N	N
128	20240605	100611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19720	-170	5	-0.85	103897190	5256	9.10	19890	19890	19710	25850	13930	19890	19767.30	7.57	0	-3294	20330	20110	19830	19610	19330	19970	19470	39	5960	500	14710	10	1	7860000	1550	3.30	0.48	12	0.07	5975.00	41506.00	25300	20230824	-22.06	16330	20230530	20.76	22850	-13.70	20240401	17780	10.91	20240118	25300	-22.06	20230824	16910	16.62	20230608	2.53	N	079960	500	39 억	594667	N	N	3	N	N
129	20240605	090609	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19760	-130	5	-0.65	14192470	717	1.24	19890	19890	19740	25850	13930	19890	19793.97	7.57	0	-147	20330	20110	19830	19610	19330	19970	19470	39	5960	500	14710	10	1	7860000	1553	3.31	0.48	12	0.01	5975.00	41506.00	25300	20230824	-21.90	16330	20230530	21.00	22850	-13.52	20240401	17780	11.14	20240118	25300	-21.90	20230824	16910	16.85	20230608	2.53	N	079960	500	39 억	594667	N	N	3	N	N
130	20240604	160605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19890	-160	5	-0.80	1138840970	57753	55.82	20050	20050	19550	26050	14050	20050	19716.85	7.91	-1023	-27006	20716	20382	20166	19832	19616	20550	20000	39	6000	500	14830	10	1	7860000	1563	3.33	0.48	12	0.73	5975.00	41506.00	25300	20230824	-21.38	16280	20230526	22.17	22850	-12.95	20240401	17780	11.87	20240118	25300	-21.38	20230824	16910	17.62	20230608	2.58	N	079960	500	39 억	622088	N	N	3	N	N
131	20240604	150604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19730	-320	5	-1.60	973149140	49401	47.75	20050	20050	19550	26050	14050	20050	19698.98	7.91	-1023	-23690	20716	20382	20166	19832	19616	20550	20000	39	6000	500	14830	10	1	7860000	1551	3.30	0.48	12	0.63	5975.00	41506.00	25300	20230824	-22.02	16280	20230526	21.19	22850	-13.65	20240401	17780	10.97	20240118	25300	-22.02	20230824	16910	16.68	20230608	2.58	N	079960	500	39 억	622088	N	N	4	N	N
132	20240604	140607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19730	-320	5	-1.60	709193140	35967	34.76	20050	20050	19550	26050	14050	20050	19717.88	7.91	-1023	-20396	20716	20382	20166	19832	19616	20550	20000	39	6000	500	14830	10	1	7860000	1551	3.30	0.48	12	0.46	5975.00	41506.00	25300	20230824	-22.02	16280	20230526	21.19	22850	-13.65	20240401	17780	10.97	20240118	25300	-22.02	20230824	16910	16.68	20230608	2.58	N	079960	500	39 억	622088	N	N	4	N	N
133	20240604	130604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19610	-440	5	-2.19	668582140	33902	32.77	20050	20050	19550	26050	14050	20050	19721.02	7.91	-1023	-18969	20716	20382	20166	19832	19616	20550	20000	39	6000	500	14830	10	1	7860000	1541	3.28	0.47	12	0.43	5975.00	41506.00	25300	20230824	-22.49	16280	20230526	20.45	22850	-14.18	20240401	17780	10.29	20240118	25300	-22.49	20230824	16910	15.97	20230608	2.58	N	079960	500	39 억	622088	N	N	4	N	N
134	20240604	120603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19730	-320	5	-1.60	517798320	26230	25.35	20050	20050	19550	26050	14050	20050	19740.69	7.91	-1023	-17210	20716	20382	20166	19832	19616	20550	20000	39	6000	500	14830	10	1	7860000	1551	3.30	0.48	12	0.33	5975.00	41506.00	25300	20230824	-22.02	16280	20230526	21.19	22850	-13.65	20240401	17780	10.97	20240118	25300	-22.02	20230824	16910	16.68	20230608	2.58	N	079960	500	39 억	622088	N	N	4	N	N
135	20240604	110600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19710	-340	5	-1.70	452815310	22931	22.16	20050	20050	19550	26050	14050	20050	19746.86	7.91	-1023	-14714	20716	20382	20166	19832	19616	20550	20000	39	6000	500	14830	10	1	7860000	1549	3.30	0.47	12	0.29	5975.00	41506.00	25300	20230824	-22.09	16280	20230526	21.07	22850	-13.74	20240401	17780	10.85	20240118	25300	-22.09	20230824	16910	16.56	20230608	2.58	N	079960	500	39 억	622088	N	N	4	N	N
136	20240604	100603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19770	-280	5	-1.40	354854760	17964	17.36	20050	20050	19550	26050	14050	20050	19753.66	7.91	-1023	-11458	20716	20382	20166	19832	19616	20550	20000	39	6000	500	14830	10	1	7860000	1554	3.31	0.48	12	0.23	5975.00	41506.00	25300	20230824	-21.86	16280	20230526	21.44	22850	-13.48	20240401	17780	11.19	20240118	25300	-21.86	20230824	16910	16.91	20230608	2.58	N	079960	500	39 억	622088	N	N	4	N	N
137	20240604	090604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19850	-200	5	-1.00	62641750	3140	3.03	20050	20050	19850	26050	14050	20050	19949.60	7.91	-1023	-2661	20716	20382	20166	19832	19616	20550	20000	39	6000	500	14830	10	1	7860000	1560	3.32	0.48	12	0.04	5975.00	41506.00	25300	20230824	-21.54	16280	20230526	21.93	22850	-13.13	20240401	17780	11.64	20240118	25300	-21.54	20230824	16910	17.39	20230608	2.58	N	079960	500	39 억	622088	N	N	4	N	N
138	20240603	160557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20050	-50	5	-0.25	2078289280	103281	527.35	20000	20500	19950	26100	14100	20100	20122.68	7.46	0	23072	20240	20170	20030	19960	19820	20205	19995	39	6000	500	14870	50	1	7860000	1576	3.36	0.48	12	1.31	5975.00	41506.00	25300	20230824	-20.75	16280	20230526	23.16	22850	-12.25	20240401	17780	12.77	20240118	25300	-20.75	20230824	16910	18.57	20230608	2.66	N	079960	500	39 억	586675	N	N	4	N	N
139	20240603	150559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20100	0	3	0.00	1892645120	94006	479.99	20000	20500	19950	26100	14100	20100	20133.25	7.46	0	25467	20240	20170	20030	19960	19820	20205	19995	39	6000	500	14870	50	1	7860000	1580	3.36	0.48	12	1.20	5975.00	41506.00	25300	20230824	-20.55	16280	20230526	23.46	22850	-12.04	20240401	17780	13.05	20240118	25300	-20.55	20230824	16910	18.86	20230608	2.66	N	079960	500	39 억	586675	N	N	0	N	N
140	20240603	140555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20250	150	2	0.75	539613100	26558	135.60	20000	20500	19950	26100	14100	20100	20318.62	7.46	0	8506	20240	20170	20030	19960	19820	20205	19995	39	6000	500	14870	50	1	7860000	1592	3.39	0.49	12	0.34	5975.00	41506.00	25300	20230824	-19.96	16280	20230526	24.39	22850	-11.38	20240401	17780	13.89	20240118	25300	-19.96	20230824	16910	19.75	20230608	2.66	N	079960	500	39 억	586675	N	N	0	N	N
141	20240603	130557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20350	250	2	1.24	444467450	21867	111.65	20000	20500	19950	26100	14100	20100	20326.36	7.46	0	5520	20240	20170	20030	19960	19820	20205	19995	39	6000	500	14870	50	1	7860000	1600	3.41	0.49	12	0.28	5975.00	41506.00	25300	20230824	-19.57	16280	20230526	25.00	22850	-10.94	20240401	17780	14.45	20240118	25300	-19.57	20230824	16910	20.34	20230608	2.66	N	079960	500	39 억	586675	N	N	0	N	N
142	20240603	120557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	300	2	1.49	325043950	16013	81.76	20000	20500	19950	26100	14100	20100	20299.25	7.46	0	2716	20240	20170	20030	19960	19820	20205	19995	39	6000	500	14870	50	1	7860000	1603	3.41	0.49	12	0.20	5975.00	41506.00	25300	20230824	-19.37	16280	20230526	25.31	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	16910	20.64	20230608	2.66	N	079960	500	39 억	586675	N	N	0	N	N
143	20240603	110552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20400	300	2	1.49	293099900	14447	73.77	20000	20500	19950	26100	14100	20100	20288.46	7.46	0	2311	20240	20170	20030	19960	19820	20205	19995	39	6000	500	14870	50	1	7860000	1603	3.41	0.49	12	0.18	5975.00	41506.00	25300	20230824	-19.37	16280	20230526	25.31	22850	-10.72	20240401	17780	14.74	20240118	25300	-19.37	20230824	16910	20.64	20230608	2.66	N	079960	500	39 억	586675	N	N	0	N	N
144	20240603	100551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	20300	200	2	1.00	131216350	6512	33.25	20000	20300	19950	26100	14100	20100	20150.24	7.46	0	1671	20240	20170	20030	19960	19820	20205	19995	39	6000	500	14870	50	1	7860000	1596	3.40	0.49	12	0.08	5975.00	41506.00	25300	20230824	-19.76	16280	20230526	24.69	22850	-11.16	20240401	17780	14.17	20240118	25300	-19.76	20230824	16910	20.05	20230608	2.66	N	079960	500	39 억	586675	N	N	0	N	N
145	20240603	090550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	19960	-140	5	-0.70	30205950	1511	7.72	20000	20000	19950	26100	14100	20100	19987.73	7.46	0	-4	20240	20170	20030	19960	19820	20205	19995	39	6000	500	14870	10	1	7860000	1569	3.34	0.48	12	0.02	5975.00	41506.00	25300	20230824	-21.11	16280	20230526	22.60	22850	-12.65	20240401	17780	12.26	20240118	25300	-21.11	20230824	16910	18.04	20230608	2.66	N	079960	500	39 억	586675	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History