KissMeData/091580/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	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	160735	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15010	70	2	0.47	648857960	43218	68.07	14950	15220	14740	19420	10460	14940	15013.62	3.96	-2202	16093	15516	15223	14646	14353	15370	14500	69	4480	500	11050	10	1	13428219	2016	7.80	1.37	12	0.32	1924.00	10944.00	22500	20230724	-33.29	13850	20231031	8.38	20700	-27.49	20240320	14000	7.21	20240530	22500	-33.29	20230724	13850	8.38	20231031	6.27	N	091580	500	69 억	531985	N	N	4	N	N
3	20240628	150747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14990	50	2	0.33	616536880	41064	64.67	14950	15220	14740	19420	10460	14940	15014.05	3.96	-2292	16093	15516	15223	14646	14353	15370	14500	69	4480	500	11050	10	1	13428219	2013	7.79	1.37	12	0.31	1924.00	10944.00	22500	20230724	-33.38	13850	20231031	8.23	20700	-27.58	20240320	14000	7.07	20240530	22500	-33.38	20230724	13850	8.23	20231031	6.27	N	091580	500	69 억	531985	N	N	5	N	N
4	20240628	140746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15070	130	2	0.87	535352280	35653	56.15	14950	15220	14740	19420	10460	14940	15015.63	3.96	-1162	16093	15516	15223	14646	14353	15370	14500	69	4480	500	11050	10	1	13428219	2024	7.83	1.38	12	0.27	1924.00	10944.00	22500	20230724	-33.02	13850	20231031	8.81	20700	-27.20	20240320	14000	7.64	20240530	22500	-33.02	20230724	13850	8.81	20231031	6.27	N	091580	500	69 억	531985	N	N	5	N	N
5	20240628	130746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15100	160	2	1.07	494075700	32918	51.84	14950	15220	14740	19420	10460	14940	15009.29	3.96	-924	16093	15516	15223	14646	14353	15370	14500	69	4480	500	11050	10	1	13428219	2028	7.85	1.38	12	0.25	1924.00	10944.00	22500	20230724	-32.89	13850	20231031	9.03	20700	-27.05	20240320	14000	7.86	20240530	22500	-32.89	20230724	13850	9.03	20231031	6.27	N	091580	500	69 억	531985	N	N	5	N	N
6	20240628	120745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15130	190	2	1.27	404692490	27007	42.53	14950	15220	14740	19420	10460	14940	14984.73	3.96	441	16093	15516	15223	14646	14353	15370	14500	69	4480	500	11050	10	1	13428219	2032	7.86	1.38	12	0.20	1924.00	10944.00	22500	20230724	-32.76	13850	20231031	9.24	20700	-26.91	20240320	14000	8.07	20240530	22500	-32.76	20230724	13850	9.24	20231031	6.27	N	091580	500	69 억	531985	N	N	5	N	N
7	20240628	110733	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15100	160	2	1.07	287215140	19254	30.32	14950	15110	14740	19420	10460	14940	14917.17	3.96	-1580	16093	15516	15223	14646	14353	15370	14500	69	4480	500	11050	10	1	13428219	2028	7.85	1.38	12	0.14	1924.00	10944.00	22500	20230724	-32.89	13850	20231031	9.03	20700	-27.05	20240320	14000	7.86	20240530	22500	-32.89	20230724	13850	9.03	20231031	6.27	N	091580	500	69 억	531985	N	N	5	N	N
8	20240628	100729	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15010	70	2	0.47	215087940	14458	22.77	14950	15110	14740	19420	10460	14940	14876.74	3.96	-2637	16093	15516	15223	14646	14353	15370	14500	69	4480	500	11050	10	1	13428219	2016	7.80	1.37	12	0.11	1924.00	10944.00	22500	20230724	-33.29	13850	20231031	8.38	20700	-27.49	20240320	14000	7.21	20240530	22500	-33.29	20230724	13850	8.38	20231031	6.27	N	091580	500	69 억	531985	N	N	5	N	N
9	20240628	090731	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14740	-200	5	-1.34	66030740	4448	7.01	14950	15110	14740	19420	10460	14940	14845.04	3.96	-1137	16093	15516	15223	14646	14353	15370	14500	69	4480	500	11050	10	1	13428219	1979	7.66	1.35	12	0.03	1924.00	10944.00	22500	20230724	-34.49	13850	20231031	6.43	20700	-28.79	20240320	14000	5.29	20240530	22500	-34.49	20230724	13850	6.43	20231031	6.27	N	091580	500	69 억	531985	N	N	5	N	N
10	20240627	160725	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14940	-210	5	-1.39	964722670	63326	39.38	15160	15800	14930	19690	10610	15150	15234.23	4.09	-17918	16250	15700	15370	14820	14490	15535	14655	69	4540	500	11210	10	1	13428219	2006	7.77	1.37	12	0.47	1924.00	10944.00	22500	20230724	-33.60	13850	20231031	7.87	20700	-27.83	20240320	14000	6.71	20240530	22500	-33.60	20230724	13850	7.87	20231031	6.26	N	091580	500	69 억	549787	N	N	5	N	N
11	20240627	150732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14950	-200	5	-1.32	934931490	61333	38.14	15160	15800	14930	19690	10610	15150	15243.53	4.09	-17498	16250	15700	15370	14820	14490	15535	14655	69	4540	500	11210	10	1	13428219	2008	7.77	1.37	12	0.46	1924.00	10944.00	22500	20230724	-33.56	13850	20231031	7.94	20700	-27.78	20240320	14000	6.79	20240530	22500	-33.56	20230724	13850	7.94	20231031	6.26	N	091580	500	69 억	549787	N	N	1	N	N
12	20240627	140729	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15030	-120	5	-0.79	779167090	50931	31.67	15160	15800	15000	19690	10610	15150	15298.48	4.09	-13556	16250	15700	15370	14820	14490	15535	14655	69	4540	500	11210	10	1	13428219	2018	7.81	1.37	12	0.38	1924.00	10944.00	22500	20230724	-33.20	13850	20231031	8.52	20700	-27.39	20240320	14000	7.36	20240530	22500	-33.20	20230724	13850	8.52	20231031	6.26	N	091580	500	69 억	549787	N	N	1	N	N
13	20240627	130728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15120	-30	5	-0.20	638174660	41569	25.85	15160	15800	15070	19690	10610	15150	15352.18	4.09	-12490	16250	15700	15370	14820	14490	15535	14655	69	4540	500	11210	10	1	13428219	2030	7.86	1.38	12	0.31	1924.00	10944.00	22500	20230724	-32.80	13850	20231031	9.17	20700	-26.96	20240320	14000	8.00	20240530	22500	-32.80	20230724	13850	9.17	20231031	6.26	N	091580	500	69 억	549787	N	N	1	N	N
14	20240627	120731	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15070	-80	5	-0.53	619103200	40309	25.06	15160	15800	15070	19690	10610	15150	15358.93	4.09	-11721	16250	15700	15370	14820	14490	15535	14655	69	4540	500	11210	10	1	13428219	2024	7.83	1.38	12	0.30	1924.00	10944.00	22500	20230724	-33.02	13850	20231031	8.81	20700	-27.20	20240320	14000	7.64	20240530	22500	-33.02	20230724	13850	8.81	20231031	6.26	N	091580	500	69 억	549787	N	N	1	N	N
15	20240627	110731	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15200	50	2	0.33	496535730	32216	20.03	15160	15800	15160	19690	10610	15150	15412.71	4.09	-7248	16250	15700	15370	14820	14490	15535	14655	69	4540	500	11210	10	1	13428219	2041	7.90	1.39	12	0.24	1924.00	10944.00	22500	20230724	-32.44	13850	20231031	9.75	20700	-26.57	20240320	14000	8.57	20240530	22500	-32.44	20230724	13850	9.75	20231031	6.26	N	091580	500	69 억	549787	N	N	1	N	N
16	20240627	100730	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15290	140	2	0.92	388499550	25124	15.62	15160	15800	15160	19690	10610	15150	15463.28	4.09	-4410	16250	15700	15370	14820	14490	15535	14655	69	4540	500	11210	10	1	13428219	2053	7.95	1.40	12	0.19	1924.00	10944.00	22500	20230724	-32.04	13850	20231031	10.40	20700	-26.14	20240320	14000	9.21	20240530	22500	-32.04	20230724	13850	10.40	20231031	6.26	N	091580	500	69 억	549787	N	N	1	N	N
17	20240627	090729	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15560	410	2	2.71	200066630	12857	7.99	15160	15800	15160	19690	10610	15150	15560.91	4.09	-876	16250	15700	15370	14820	14490	15535	14655	69	4540	500	11210	10	1	13428219	2089	8.09	1.42	12	0.10	1924.00	10944.00	22500	20230724	-30.84	13850	20231031	12.35	20700	-24.83	20240320	14000	11.14	20240530	22500	-30.84	20230724	13850	12.35	20231031	6.26	N	091580	500	69 억	549787	N	N	1	N	N
18	20240626	160727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15150	290	2	1.95	2480278210	160297	503.86	15180	15920	15040	19310	10410	14860	15473.08	4.18	-12298	15206	15032	14876	14702	14546	15120	14790	69	4450	500	10990	10	1	13428219	2034	7.87	1.38	12	1.19	1924.00	10944.00	22500	20230724	-32.67	13850	20231031	9.39	20700	-26.81	20240320	14000	8.21	20240530	22500	-32.67	20230724	13850	9.39	20231031	6.30	N	091580	500	69 억	561759	N	N	1	N	N
19	20240626	150729	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15200	340	2	2.29	2383190460	153881	483.69	15180	15920	15040	19310	10410	14860	15487.23	4.18	-12898	15206	15032	14876	14702	14546	15120	14790	69	4450	500	10990	10	1	13428219	2041	7.90	1.39	12	1.15	1924.00	10944.00	22500	20230724	-32.44	13850	20231031	9.75	20700	-26.57	20240320	14000	8.57	20240530	22500	-32.44	20230724	13850	9.75	20231031	6.30	N	091580	500	69 억	561759	N	N	154	N	N
20	20240626	140727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15340	480	2	3.23	2181848910	140660	442.13	15180	15920	15040	19310	10410	14860	15511.51	4.18	-9946	15206	15032	14876	14702	14546	15120	14790	69	4450	500	10990	10	1	13428219	2060	7.97	1.40	12	1.05	1924.00	10944.00	22500	20230724	-31.82	13850	20231031	10.76	20700	-25.89	20240320	14000	9.57	20240530	22500	-31.82	20230724	13850	10.76	20231031	6.30	N	091580	500	69 억	561759	N	N	154	N	N
21	20240626	130729	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15480	620	2	4.17	2084635650	134354	422.31	15180	15920	15040	19310	10410	14860	15515.99	4.18	-8967	15206	15032	14876	14702	14546	15120	14790	69	4450	500	10990	10	1	13428219	2079	8.05	1.41	12	1.00	1924.00	10944.00	22500	20230724	-31.20	13850	20231031	11.77	20700	-25.22	20240320	14000	10.57	20240530	22500	-31.20	20230724	13850	11.77	20231031	6.30	N	091580	500	69 억	561759	N	N	154	N	N
22	20240626	120728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15420	560	2	3.77	1884514430	121351	381.44	15180	15920	15040	19310	10410	14860	15529.45	4.18	-10764	15206	15032	14876	14702	14546	15120	14790	69	4450	500	10990	10	1	13428219	2071	8.01	1.41	12	0.90	1924.00	10944.00	22500	20230724	-31.47	13850	20231031	11.34	20700	-25.51	20240320	14000	10.14	20240530	22500	-31.47	20230724	13850	11.34	20231031	6.30	N	091580	500	69 억	561759	N	N	154	N	N
23	20240626	110729	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15490	630	2	4.24	1735477320	111695	351.09	15180	15920	15040	19310	10410	14860	15537.65	4.18	-7566	15206	15032	14876	14702	14546	15120	14790	69	4450	500	10990	10	1	13428219	2080	8.05	1.42	12	0.83	1924.00	10944.00	22500	20230724	-31.16	13850	20231031	11.84	20700	-25.17	20240320	14000	10.64	20240530	22500	-31.16	20230724	13850	11.84	20231031	6.30	N	091580	500	69 억	561759	N	N	154	N	N
24	20240626	100727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15360	500	2	3.36	998252910	64600	203.06	15180	15750	15040	19310	10410	14860	15452.83	4.18	-2613	15206	15032	14876	14702	14546	15120	14790	69	4450	500	10990	10	1	13428219	2063	7.98	1.40	12	0.48	1924.00	10944.00	22500	20230724	-31.73	13850	20231031	10.90	20700	-25.80	20240320	14000	9.71	20240530	22500	-31.73	20230724	13850	10.90	20231031	6.30	N	091580	500	69 억	561759	N	N	154	N	N
25	20240626	090728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15360	500	2	3.36	275031850	17877	56.19	15180	15600	15040	19310	10410	14860	15384.68	4.18	1165	15206	15032	14876	14702	14546	15120	14790	69	4450	500	10990	10	1	13428219	2063	7.98	1.40	12	0.13	1924.00	10944.00	22500	20230724	-31.73	13850	20231031	10.90	20700	-25.80	20240320	14000	9.71	20240530	22500	-31.73	20230724	13850	10.90	20231031	6.30	N	091580	500	69 억	561759	N	N	154	N	N
26	20240625	160727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14860	10	2	0.07	471818950	31743	60.85	14720	15050	14720	19300	10400	14850	14863.74	4.23	-6011	15243	15046	14853	14656	14463	14950	14560	69	4450	500	10980	10	1	13428219	1995	7.72	1.36	12	0.24	1924.00	10944.00	22500	20230724	-33.96	13850	20231031	7.29	20700	-28.21	20240320	14000	6.14	20240530	22500	-33.96	20230724	13850	7.29	20231031	6.25	N	091580	500	69 억	567748	N	N	154	N	N
27	20240625	150723	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14850	0	3	0.00	436213550	29345	56.25	14720	15050	14720	19300	10400	14850	14865.00	4.23	-6799	15243	15046	14853	14656	14463	14950	14560	69	4450	500	10980	10	1	13428219	1994	7.72	1.36	12	0.22	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.25	N	091580	500	69 억	567748	N	N	0	N	N
28	20240625	140727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14870	20	2	0.13	368726370	24808	47.55	14720	15050	14720	19300	10400	14850	14863.20	4.23	-5792	15243	15046	14853	14656	14463	14950	14560	69	4450	500	10980	10	1	13428219	1997	7.73	1.36	12	0.18	1924.00	10944.00	22500	20230724	-33.91	13850	20231031	7.36	20700	-28.16	20240320	14000	6.21	20240530	22500	-33.91	20230724	13850	7.36	20231031	6.25	N	091580	500	69 억	567748	N	N	0	N	N
29	20240625	130728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14890	40	2	0.27	324077110	21808	41.80	14720	15050	14720	19300	10400	14850	14860.47	4.23	-5408	15243	15046	14853	14656	14463	14950	14560	69	4450	500	10980	10	1	13428219	1999	7.74	1.36	12	0.16	1924.00	10944.00	22500	20230724	-33.82	13850	20231031	7.51	20700	-28.07	20240320	14000	6.36	20240530	22500	-33.82	20230724	13850	7.51	20231031	6.25	N	091580	500	69 억	567748	N	N	0	N	N
30	20240625	120730	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14850	0	3	0.00	278618660	18746	35.93	14720	15050	14720	19300	10400	14850	14862.83	4.23	-6187	15243	15046	14853	14656	14463	14950	14560	69	4450	500	10980	10	1	13428219	1994	7.72	1.36	12	0.14	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.25	N	091580	500	69 억	567748	N	N	0	N	N
31	20240625	110729	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14810	-40	5	-0.27	157329820	10565	20.25	14720	15050	14720	19300	10400	14850	14891.61	4.23	-4882	15243	15046	14853	14656	14463	14950	14560	69	4450	500	10980	10	1	13428219	1989	7.70	1.35	12	0.08	1924.00	10944.00	22500	20230724	-34.18	13850	20231031	6.93	20700	-28.45	20240320	14000	5.79	20240530	22500	-34.18	20230724	13850	6.93	20231031	6.25	N	091580	500	69 억	567748	N	N	0	N	N
32	20240625	100727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14820	-30	5	-0.20	106373490	7127	13.66	14720	15050	14720	19300	10400	14850	14925.42	4.23	-3006	15243	15046	14853	14656	14463	14950	14560	69	4450	500	10980	10	1	13428219	1990	7.70	1.35	12	0.05	1924.00	10944.00	22500	20230724	-34.13	13850	20231031	7.00	20700	-28.41	20240320	14000	5.86	20240530	22500	-34.13	20230724	13850	7.00	20231031	6.25	N	091580	500	69 억	567748	N	N	0	N	N
33	20240625	090727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15000	150	2	1.01	14505970	978	1.87	14720	15000	14720	19300	10400	14850	14832.28	4.23	389	15243	15046	14853	14656	14463	14950	14560	69	4450	500	10980	10	1	13428219	2014	7.80	1.37	12	0.01	1924.00	10944.00	22500	20230724	-33.33	13850	20231031	8.30	20700	-27.54	20240320	14000	7.14	20240530	22500	-33.33	20230724	13850	8.30	20231031	6.25	N	091580	500	69 억	567748	N	N	0	N	N
34	20240624	160724	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14850	-210	5	-1.39	763423780	51598	86.34	14970	15050	14660	19570	10550	15060	14795.43	4.27	-5631	15780	15420	15240	14880	14700	15330	14790	69	4510	500	11140	10	1	13428219	1994	7.72	1.36	12	0.38	1924.00	10944.00	22500	20230724	-34.00	13850	20231031	7.22	20700	-28.26	20240320	14000	6.07	20240530	22500	-34.00	20230724	13850	7.22	20231031	6.26	N	091580	500	69 억	573401	N	N	0	N	N
35	20240624	150725	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14860	-200	5	-1.33	718518870	48572	81.28	14970	15050	14660	19570	10550	15060	14792.86	4.27	-5524	15780	15420	15240	14880	14700	15330	14790	69	4510	500	11140	10	1	13428219	1995	7.72	1.36	12	0.36	1924.00	10944.00	22500	20230724	-33.96	13850	20231031	7.29	20700	-28.21	20240320	14000	6.14	20240530	22500	-33.96	20230724	13850	7.29	20231031	6.26	N	091580	500	69 억	573401	N	N	0	N	N
36	20240624	140726	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14730	-330	5	-2.19	626111320	42319	70.82	14970	15050	14660	19570	10550	15060	14795.04	4.27	-7449	15780	15420	15240	14880	14700	15330	14790	69	4510	500	11140	10	1	13428219	1978	7.66	1.35	12	0.32	1924.00	10944.00	22500	20230724	-34.53	13850	20231031	6.35	20700	-28.84	20240320	14000	5.21	20240530	22500	-34.53	20230724	13850	6.35	20231031	6.26	N	091580	500	69 억	573401	N	N	0	N	N
37	20240624	130723	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14770	-290	5	-1.93	526830200	35586	59.55	14970	15050	14660	19570	10550	15060	14804.42	4.27	-6865	15780	15420	15240	14880	14700	15330	14790	69	4510	500	11140	10	1	13428219	1983	7.68	1.35	12	0.27	1924.00	10944.00	22500	20230724	-34.36	13850	20231031	6.64	20700	-28.65	20240320	14000	5.50	20240530	22500	-34.36	20230724	13850	6.64	20231031	6.26	N	091580	500	69 억	573401	N	N	0	N	N
38	20240624	120725	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14710	-350	5	-2.32	498005910	33633	56.28	14970	15050	14660	19570	10550	15060	14807.06	4.27	-6215	15780	15420	15240	14880	14700	15330	14790	69	4510	500	11140	10	1	13428219	1975	7.65	1.34	12	0.25	1924.00	10944.00	22500	20230724	-34.62	13850	20231031	6.21	20700	-28.94	20240320	14000	5.07	20240530	22500	-34.62	20230724	13850	6.21	20231031	6.26	N	091580	500	69 억	573401	N	N	0	N	N
39	20240624	110727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14700	-360	5	-2.39	401481730	27063	45.29	14970	15050	14700	19570	10550	15060	14835.08	4.27	-5721	15780	15420	15240	14880	14700	15330	14790	69	4510	500	11140	10	1	13428219	1974	7.64	1.34	12	0.20	1924.00	10944.00	22500	20230724	-34.67	13850	20231031	6.14	20700	-28.99	20240320	14000	5.00	20240530	22500	-34.67	20230724	13850	6.14	20231031	6.26	N	091580	500	69 억	573401	N	N	0	N	N
40	20240624	100724	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14930	-130	5	-0.86	205011030	13764	23.03	14970	15050	14800	19570	10550	15060	14894.73	4.27	-1591	15780	15420	15240	14880	14700	15330	14790	69	4510	500	11140	10	1	13428219	2005	7.76	1.36	12	0.10	1924.00	10944.00	22500	20230724	-33.64	13850	20231031	7.80	20700	-27.87	20240320	14000	6.64	20240530	22500	-33.64	20230724	13850	7.80	20231031	6.26	N	091580	500	69 억	573401	N	N	0	N	N
41	20240624	090725	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14930	-130	5	-0.86	40220020	2686	4.49	14970	15050	14930	19570	10550	15060	14973.95	4.27	-1330	15780	15420	15240	14880	14700	15330	14790	69	4510	500	11140	10	1	13428219	2005	7.76	1.36	12	0.02	1924.00	10944.00	22500	20230724	-33.64	13850	20231031	7.80	20700	-27.87	20240320	14000	6.64	20240530	22500	-33.64	20230724	13850	7.80	20231031	6.26	N	091580	500	69 억	573401	N	N	0	N	N
42	20240621	160701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15060	-380	5	-2.46	874623150	57476	122.59	15440	15600	15060	20050	10810	15440	15218.12	4.29	-2530	15826	15632	15496	15302	15166	15565	15235	69	4610	500	11420	10	1	13428219	2022	7.83	1.38	12	0.43	1924.00	10944.00	22500	20230724	-33.07	13850	20231031	8.74	20700	-27.25	20240320	14000	7.57	20240530	22500	-33.07	20230724	13850	8.74	20231031	6.27	N	091580	500	69 억	575647	N	N	1	N	N
43	20240621	150700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15120	-320	5	-2.07	764511930	50179	107.03	15440	15600	15110	20050	10810	15440	15235.69	4.29	-2177	15826	15632	15496	15302	15166	15565	15235	69	4610	500	11420	10	1	13428219	2030	7.86	1.38	12	0.37	1924.00	10944.00	22500	20230724	-32.80	13850	20231031	9.17	20700	-26.96	20240320	14000	8.00	20240530	22500	-32.80	20230724	13850	9.17	20231031	6.27	N	091580	500	69 억	575647	N	N	1	N	N
44	20240621	140700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15130	-310	5	-2.01	690688870	45302	96.63	15440	15600	15120	20050	10810	15440	15246.32	4.29	-921	15826	15632	15496	15302	15166	15565	15235	69	4610	500	11420	10	1	13428219	2032	7.86	1.38	12	0.34	1924.00	10944.00	22500	20230724	-32.76	13850	20231031	9.24	20700	-26.91	20240320	14000	8.07	20240530	22500	-32.76	20230724	13850	9.24	20231031	6.27	N	091580	500	69 억	575647	N	N	1	N	N
45	20240621	130703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15200	-240	5	-1.55	602694170	39488	84.22	15440	15600	15130	20050	10810	15440	15262.72	4.29	655	15826	15632	15496	15302	15166	15565	15235	69	4610	500	11420	10	1	13428219	2041	7.90	1.39	12	0.29	1924.00	10944.00	22500	20230724	-32.44	13850	20231031	9.75	20700	-26.57	20240320	14000	8.57	20240530	22500	-32.44	20230724	13850	9.75	20231031	6.27	N	091580	500	69 억	575647	N	N	1	N	N
46	20240621	120705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15190	-250	5	-1.62	488684080	31975	68.20	15440	15600	15130	20050	10810	15440	15283.32	4.29	1673	15826	15632	15496	15302	15166	15565	15235	69	4610	500	11420	10	1	13428219	2040	7.90	1.39	12	0.24	1924.00	10944.00	22500	20230724	-32.49	13850	20231031	9.68	20700	-26.62	20240320	14000	8.50	20240530	22500	-32.49	20230724	13850	9.68	20231031	6.27	N	091580	500	69 억	575647	N	N	1	N	N
47	20240621	110701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15160	-280	5	-1.81	412699700	26978	57.54	15440	15600	15130	20050	10810	15440	15297.64	4.29	1655	15826	15632	15496	15302	15166	15565	15235	69	4610	500	11420	10	1	13428219	2036	7.88	1.39	12	0.20	1924.00	10944.00	22500	20230724	-32.62	13850	20231031	9.46	20700	-26.76	20240320	14000	8.29	20240530	22500	-32.62	20230724	13850	9.46	20231031	6.27	N	091580	500	69 억	575647	N	N	1	N	N
48	20240621	100700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15220	-220	5	-1.42	337877070	22070	47.07	15440	15600	15130	20050	10810	15440	15309.34	4.29	2065	15826	15632	15496	15302	15166	15565	15235	69	4610	500	11420	10	1	13428219	2044	7.91	1.39	12	0.16	1924.00	10944.00	22500	20230724	-32.36	13850	20231031	9.89	20700	-26.47	20240320	14000	8.71	20240530	22500	-32.36	20230724	13850	9.89	20231031	6.27	N	091580	500	69 억	575647	N	N	1	N	N
49	20240621	090704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15440	0	3	0.00	91966970	5976	12.75	15440	15440	15250	20050	10810	15440	15389.39	4.29	-161	15826	15632	15496	15302	15166	15565	15235	69	4610	500	11420	10	1	13428219	2073	8.02	1.41	12	0.04	1924.00	10944.00	22500	20230724	-31.38	13850	20231031	11.48	20700	-25.41	20240320	14000	10.29	20240530	22500	-31.38	20230724	13850	11.48	20231031	6.27	N	091580	500	69 억	575647	N	N	1	N	N
50	20240620	160658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15440	-230	5	-1.47	715996540	46174	56.29	15550	15690	15360	20350	10970	15670	15506.83	4.40	-14674	16323	15996	15503	15176	14683	16160	15340	69	4680	500	11590	10	1	13428219	2073	8.02	1.41	12	0.34	1924.00	10944.00	22500	20230724	-31.38	13850	20231031	11.48	20700	-25.41	20240320	14000	10.29	20240530	22500	-31.38	20230724	13850	11.48	20231031	6.27	N	091580	500	69 억	590310	N	N	1	N	N
51	20240620	150659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15430	-240	5	-1.53	602821740	38829	47.34	15550	15690	15360	20350	10970	15670	15525.04	4.40	-12533	16323	15996	15503	15176	14683	16160	15340	69	4680	500	11590	10	1	13428219	2072	8.02	1.41	12	0.29	1924.00	10944.00	22500	20230724	-31.42	13850	20231031	11.41	20700	-25.46	20240320	14000	10.21	20240530	22500	-31.42	20230724	13850	11.41	20231031	6.27	N	091580	500	69 억	590310	N	N	0	N	N
52	20240620	140700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15470	-200	5	-1.28	491724380	31627	38.56	15550	15690	15410	20350	10970	15670	15547.61	4.40	-9441	16323	15996	15503	15176	14683	16160	15340	69	4680	500	11590	10	1	13428219	2077	8.04	1.41	12	0.24	1924.00	10944.00	22500	20230724	-31.24	13850	20231031	11.70	20700	-25.27	20240320	14000	10.50	20240530	22500	-31.24	20230724	13850	11.70	20231031	6.27	N	091580	500	69 억	590310	N	N	0	N	N
53	20240620	130659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15450	-220	5	-1.40	436170330	28027	34.17	15550	15690	15450	20350	10970	15670	15562.51	4.40	-8703	16323	15996	15503	15176	14683	16160	15340	69	4680	500	11590	10	1	13428219	2075	8.03	1.41	12	0.21	1924.00	10944.00	22500	20230724	-31.33	13850	20231031	11.55	20700	-25.36	20240320	14000	10.36	20240530	22500	-31.33	20230724	13850	11.55	20231031	6.27	N	091580	500	69 억	590310	N	N	0	N	N
54	20240620	120659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15540	-130	5	-0.83	339592740	21802	26.58	15550	15690	15490	20350	10970	15670	15576.22	4.40	-5114	16323	15996	15503	15176	14683	16160	15340	69	4680	500	11590	10	1	13428219	2087	8.08	1.42	12	0.16	1924.00	10944.00	22500	20230724	-30.93	13850	20231031	12.20	20700	-24.93	20240320	14000	11.00	20240530	22500	-30.93	20230724	13850	12.20	20231031	6.27	N	091580	500	69 억	590310	N	N	0	N	N
55	20240620	110702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15520	-150	5	-0.96	307676720	19745	24.07	15550	15690	15490	20350	10970	15670	15582.51	4.40	-3837	16323	15996	15503	15176	14683	16160	15340	69	4680	500	11590	10	1	13428219	2084	8.07	1.42	12	0.15	1924.00	10944.00	22500	20230724	-31.02	13850	20231031	12.06	20700	-25.02	20240320	14000	10.86	20240530	22500	-31.02	20230724	13850	12.06	20231031	6.27	N	091580	500	69 억	590310	N	N	0	N	N
56	20240620	100700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15550	-120	5	-0.77	215085820	13781	16.80	15550	15690	15550	20350	10970	15670	15607.42	4.40	-1350	16323	15996	15503	15176	14683	16160	15340	69	4680	500	11590	10	1	13428219	2088	8.08	1.42	12	0.10	1924.00	10944.00	22500	20230724	-30.89	13850	20231031	12.27	20700	-24.88	20240320	14000	11.07	20240530	22500	-30.89	20230724	13850	12.27	20231031	6.27	N	091580	500	69 억	590310	N	N	0	N	N
57	20240620	090706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15570	-100	5	-0.64	62020890	3980	4.85	15550	15670	15550	20350	10970	15670	15583.14	4.40	1152	16323	15996	15503	15176	14683	16160	15340	69	4680	500	11590	10	1	13428219	2091	8.09	1.42	12	0.03	1924.00	10944.00	22500	20230724	-30.80	13850	20231031	12.42	20700	-24.78	20240320	14000	11.21	20240530	22500	-30.80	20230724	13850	12.42	20231031	6.27	N	091580	500	69 억	590310	N	N	0	N	N
58	20240619	160657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15670	240	2	1.56	1271745860	81952	148.70	15380	15830	15010	20050	10810	15430	15518.16	4.25	17855	16056	15742	15586	15272	15116	15665	15195	69	4620	500	11410	10	1	13428219	2104	8.14	1.43	12	0.61	1924.00	10944.00	22500	20230724	-30.36	13850	20231031	13.14	20700	-24.30	20240320	14000	11.93	20240530	22500	-30.36	20230724	13850	13.14	20231031	6.22	N	091580	500	69 억	570983	N	N	0	N	N
59	20240619	150655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15710	280	2	1.81	1218172410	78532	142.49	15380	15830	15010	20050	10810	15430	15511.80	4.25	18308	16056	15742	15586	15272	15116	15665	15195	69	4620	500	11410	10	1	13428219	2110	8.17	1.44	12	0.58	1924.00	10944.00	22500	20230724	-30.18	13850	20231031	13.43	20700	-24.11	20240320	14000	12.21	20240530	22500	-30.18	20230724	13850	13.43	20231031	6.22	N	091580	500	69 억	570983	N	N	0	N	N
60	20240619	140701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15700	270	2	1.75	1184354690	76378	138.58	15380	15830	15010	20050	10810	15430	15506.49	4.25	18475	16056	15742	15586	15272	15116	15665	15195	69	4620	500	11410	10	1	13428219	2108	8.16	1.43	12	0.57	1924.00	10944.00	22500	20230724	-30.22	13850	20231031	13.36	20700	-24.15	20240320	14000	12.14	20240530	22500	-30.22	20230724	13850	13.36	20231031	6.22	N	091580	500	69 억	570983	N	N	0	N	N
61	20240619	130653	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15710	280	2	1.81	1089658350	70358	127.66	15380	15780	15010	20050	10810	15430	15487.34	4.25	19618	16056	15742	15586	15272	15116	15665	15195	69	4620	500	11410	10	1	13428219	2110	8.17	1.44	12	0.52	1924.00	10944.00	22500	20230724	-30.18	13850	20231031	13.43	20700	-24.11	20240320	14000	12.21	20240530	22500	-30.18	20230724	13850	13.43	20231031	6.22	N	091580	500	69 억	570983	N	N	0	N	N
62	20240619	120655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15570	140	2	0.91	800360220	51871	94.12	15380	15660	15010	20050	10810	15430	15429.82	4.25	15570	16056	15742	15586	15272	15116	15665	15195	69	4620	500	11410	10	1	13428219	2091	8.09	1.42	12	0.39	1924.00	10944.00	22500	20230724	-30.80	13850	20231031	12.42	20700	-24.78	20240320	14000	11.21	20240530	22500	-30.80	20230724	13850	12.42	20231031	6.22	N	091580	500	69 억	570983	N	N	0	N	N
63	20240619	110657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15420	-10	5	-0.06	549134450	35633	64.65	15380	15560	15010	20050	10810	15430	15410.84	4.25	12983	16056	15742	15586	15272	15116	15665	15195	69	4620	500	11410	10	1	13428219	2071	8.01	1.41	12	0.27	1924.00	10944.00	22500	20230724	-31.47	13850	20231031	11.34	20700	-25.51	20240320	14000	10.14	20240530	22500	-31.47	20230724	13850	11.34	20231031	6.22	N	091580	500	69 억	570983	N	N	0	N	N
64	20240619	100658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15490	60	2	0.39	296451890	19223	34.88	15380	15560	15010	20050	10810	15430	15421.73	4.25	2723	16056	15742	15586	15272	15116	15665	15195	69	4620	500	11410	10	1	13428219	2080	8.05	1.42	12	0.14	1924.00	10944.00	22500	20230724	-31.16	13850	20231031	11.84	20700	-25.17	20240320	14000	10.64	20240530	22500	-31.16	20230724	13850	11.84	20231031	6.22	N	091580	500	69 억	570983	N	N	0	N	N
65	20240619	090705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15440	10	2	0.06	93997100	6140	11.14	15380	15520	15010	20050	10810	15430	15308.97	4.25	1553	16056	15742	15586	15272	15116	15665	15195	69	4620	500	11410	10	1	13428219	2073	8.02	1.41	12	0.05	1924.00	10944.00	22500	20230724	-31.38	13850	20231031	11.48	20700	-25.41	20240320	14000	10.29	20240530	22500	-31.38	20230724	13850	11.48	20231031	6.22	N	091580	500	69 억	570983	N	N	0	N	N
66	20240618	160652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15430	-240	5	-1.53	854940540	54850	73.02	15710	15900	15430	20350	10970	15670	15586.88	4.33	-10059	16196	15932	15796	15532	15396	15865	15465	69	4680	500	11590	10	1	13428219	2072	8.02	1.41	12	0.41	1924.00	10944.00	22500	20230724	-31.42	13850	20231031	11.41	20700	-25.46	20240320	14000	10.21	20240530	22500	-31.42	20230724	13850	11.41	20231031	6.21	N	091580	500	69 억	581038	N	N	0	N	N
67	20240618	150650	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15440	-230	5	-1.47	804722020	51597	68.69	15710	15900	15430	20350	10970	15670	15596.29	4.33	-9872	16196	15932	15796	15532	15396	15865	15465	69	4680	500	11590	10	1	13428219	2073	8.02	1.41	12	0.38	1924.00	10944.00	22500	20230724	-31.38	13850	20231031	11.48	20700	-25.41	20240320	14000	10.29	20240530	22500	-31.38	20230724	13850	11.48	20231031	6.21	N	091580	500	69 억	581038	N	N	0	N	N
68	20240618	140652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15500	-170	5	-1.08	720930280	46183	61.48	15710	15900	15430	20350	10970	15670	15610.30	4.33	-8496	16196	15932	15796	15532	15396	15865	15465	69	4680	500	11590	10	1	13428219	2081	8.06	1.42	12	0.34	1924.00	10944.00	22500	20230724	-31.11	13850	20231031	11.91	20700	-25.12	20240320	14000	10.71	20240530	22500	-31.11	20230724	13850	11.91	20231031	6.21	N	091580	500	69 억	581038	N	N	0	N	N
69	20240618	130656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15480	-190	5	-1.21	643372660	41175	54.82	15710	15900	15430	20350	10970	15670	15625.32	4.33	-7888	16196	15932	15796	15532	15396	15865	15465	69	4680	500	11590	10	1	13428219	2079	8.05	1.41	12	0.31	1924.00	10944.00	22500	20230724	-31.20	13850	20231031	11.77	20700	-25.22	20240320	14000	10.57	20240530	22500	-31.20	20230724	13850	11.77	20231031	6.21	N	091580	500	69 억	581038	N	N	0	N	N
70	20240618	120657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15520	-150	5	-0.96	526923620	33644	44.79	15710	15900	15500	20350	10970	15670	15661.74	4.33	-10634	16196	15932	15796	15532	15396	15865	15465	69	4680	500	11590	10	1	13428219	2084	8.07	1.42	12	0.25	1924.00	10944.00	22500	20230724	-31.02	13850	20231031	12.06	20700	-25.02	20240320	14000	10.86	20240530	22500	-31.02	20230724	13850	12.06	20231031	6.21	N	091580	500	69 억	581038	N	N	0	N	N
71	20240618	110653	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15570	-100	5	-0.64	418095400	26643	35.47	15710	15900	15560	20350	10970	15670	15692.50	4.33	-7074	16196	15932	15796	15532	15396	15865	15465	69	4680	500	11590	10	1	13428219	2091	8.09	1.42	12	0.20	1924.00	10944.00	22500	20230724	-30.80	13850	20231031	12.42	20700	-24.78	20240320	14000	11.21	20240530	22500	-30.80	20230724	13850	12.42	20231031	6.21	N	091580	500	69 억	581038	N	N	0	N	N
72	20240618	100653	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15670	0	3	0.00	314032620	19976	26.59	15710	15900	15670	20350	10970	15670	15720.50	4.33	-6603	16196	15932	15796	15532	15396	15865	15465	69	4680	500	11590	10	1	13428219	2104	8.14	1.43	12	0.15	1924.00	10944.00	22500	20230724	-30.36	13850	20231031	13.14	20700	-24.30	20240320	14000	11.93	20240530	22500	-30.36	20230724	13850	13.14	20231031	6.21	N	091580	500	69 억	581038	N	N	0	N	N
73	20240618	090700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15720	50	2	0.32	36407680	2314	3.08	15710	15900	15710	20350	10970	15670	15733.66	4.33	282	16196	15932	15796	15532	15396	15865	15465	69	4680	500	11590	10	1	13428219	2111	8.17	1.44	12	0.02	1924.00	10944.00	22500	20230724	-30.13	13850	20231031	13.50	20700	-24.06	20240320	14000	12.29	20240530	22500	-30.13	20230724	13850	13.50	20231031	6.21	N	091580	500	69 억	581038	N	N	0	N	N
74	20240617	160649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15670	-180	5	-1.14	1185410930	74772	62.53	15840	16060	15660	20600	11100	15850	15854.81	4.37	-6029	16830	16340	16090	15600	15350	16215	15475	69	4750	500	11720	10	1	13428219	2104	8.14	1.43	12	0.56	1924.00	10944.00	22500	20230724	-30.36	13850	20231031	13.14	20700	-24.30	20240320	14000	11.93	20240530	22500	-30.36	20230724	13850	13.14	20231031	6.21	N	091580	500	69 억	587467	N	N	1	N	N
75	20240617	150653	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15670	-180	5	-1.14	1122064680	70730	59.15	15840	16060	15660	20600	11100	15850	15864.06	4.37	-6146	16830	16340	16090	15600	15350	16215	15475	69	4750	500	11720	10	1	13428219	2104	8.14	1.43	12	0.53	1924.00	10944.00	22500	20230724	-30.36	13850	20231031	13.14	20700	-24.30	20240320	14000	11.93	20240530	22500	-30.36	20230724	13850	13.14	20231031	6.21	N	091580	500	69 억	587467	N	N	1	N	N
76	20240617	140646	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15770	-80	5	-0.50	983468480	61921	51.78	15840	16060	15760	20600	11100	15850	15882.63	4.37	-2818	16830	16340	16090	15600	15350	16215	15475	69	4750	500	11720	10	1	13428219	2118	8.20	1.44	12	0.46	1924.00	10944.00	22500	20230724	-29.91	13850	20231031	13.86	20700	-23.82	20240320	14000	12.64	20240530	22500	-29.91	20230724	13850	13.86	20231031	6.21	N	091580	500	69 억	587467	N	N	1	N	N
77	20240617	130647	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15800	-50	5	-0.32	902091800	56767	47.47	15840	16060	15760	20600	11100	15850	15891.13	4.37	-1777	16830	16340	16090	15600	15350	16215	15475	69	4750	500	11720	10	1	13428219	2122	8.21	1.44	12	0.42	1924.00	10944.00	22500	20230724	-29.78	13850	20231031	14.08	20700	-23.67	20240320	14000	12.86	20240530	22500	-29.78	20230724	13850	14.08	20231031	6.21	N	091580	500	69 억	587467	N	N	1	N	N
78	20240617	120648	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15890	40	2	0.25	763765390	48009	40.15	15840	16060	15760	20600	11100	15850	15908.80	4.37	-655	16830	16340	16090	15600	15350	16215	15475	69	4750	500	11720	10	1	13428219	2134	8.26	1.45	12	0.36	1924.00	10944.00	22500	20230724	-29.38	13850	20231031	14.73	20700	-23.24	20240320	14000	13.50	20240530	22500	-29.38	20230724	13850	14.73	20231031	6.21	N	091580	500	69 억	587467	N	N	1	N	N
79	20240617	110641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15970	120	2	0.76	545746100	34305	28.69	15840	16060	15760	20600	11100	15850	15908.65	4.37	403	16830	16340	16090	15600	15350	16215	15475	69	4750	500	11720	10	1	13428219	2144	8.30	1.46	12	0.26	1924.00	10944.00	22500	20230724	-29.02	13850	20231031	15.31	20700	-22.85	20240320	14000	14.07	20240530	22500	-29.02	20230724	13850	15.31	20231031	6.21	N	091580	500	69 억	587467	N	N	1	N	N
80	20240617	100642	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15990	140	2	0.88	365383680	23016	19.25	15840	16020	15760	20600	11100	15850	15875.20	4.37	2583	16830	16340	16090	15600	15350	16215	15475	69	4750	500	11720	10	1	13428219	2147	8.31	1.46	12	0.17	1924.00	10944.00	22500	20230724	-28.93	13850	20231031	15.45	20700	-22.75	20240320	14000	14.21	20240530	22500	-28.93	20230724	13850	15.45	20231031	6.21	N	091580	500	69 억	587467	N	N	1	N	N
81	20240617	090646	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15850	0	3	0.00	118244330	7467	6.24	15840	15990	15800	20600	11100	15850	15835.59	4.37	3853	16830	16340	16090	15600	15350	16215	15475	69	4750	500	11720	10	1	13428219	2128	8.24	1.45	12	0.06	1924.00	10944.00	22500	20230724	-29.56	13850	20231031	14.44	20700	-23.43	20240320	14000	13.21	20240530	22500	-29.56	20230724	13850	14.44	20231031	6.21	N	091580	500	69 억	587467	N	N	1	N	N
82	20240614	160549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15850	-520	5	-3.18	1900945120	118748	89.01	16580	16580	15840	21250	11460	16370	16008.23	4.37	693	16896	16632	16326	16062	15756	16480	15910	69	4880	500	12110	10	1	13428219	2128	8.24	1.45	12	0.88	1924.00	10944.00	22500	20230724	-29.56	13850	20231031	14.44	20700	-23.43	20240320	14000	13.21	20240530	22500	-29.56	20230724	13850	14.44	20231031	6.26	N	091580	500	69 억	586789	N	N	1	N	N
83	20240614	150551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15860	-510	5	-3.12	1748577620	109138	81.80	16580	16580	15850	21250	11460	16370	16021.71	4.37	4007	16896	16632	16326	16062	15756	16480	15910	69	4880	500	12110	10	1	13428219	2130	8.24	1.45	12	0.81	1924.00	10944.00	22500	20230724	-29.51	13850	20231031	14.51	20700	-23.38	20240320	14000	13.29	20240530	22500	-29.51	20230724	13850	14.51	20231031	6.26	N	091580	500	69 억	586789	N	N	5	N	N
84	20240614	140550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15870	-500	5	-3.05	1598819180	99705	74.73	16580	16580	15860	21250	11460	16370	16035.50	4.37	6038	16896	16632	16326	16062	15756	16480	15910	69	4880	500	12110	10	1	13428219	2131	8.25	1.45	12	0.74	1924.00	10944.00	22500	20230724	-29.47	13850	20231031	14.58	20700	-23.33	20240320	14000	13.36	20240530	22500	-29.47	20230724	13850	14.58	20231031	6.26	N	091580	500	69 억	586789	N	N	5	N	N
85	20240614	130550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15920	-450	5	-2.75	1452362230	90490	67.83	16580	16580	15860	21250	11460	16370	16049.97	4.37	6676	16896	16632	16326	16062	15756	16480	15910	69	4880	500	12110	10	1	13428219	2138	8.27	1.45	12	0.67	1924.00	10944.00	22500	20230724	-29.24	13850	20231031	14.95	20700	-23.09	20240320	14000	13.71	20240530	22500	-29.24	20230724	13850	14.95	20231031	6.26	N	091580	500	69 억	586789	N	N	5	N	N
86	20240614	120555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15980	-390	5	-2.38	1195313510	74342	55.72	16580	16580	15900	21250	11460	16370	16078.58	4.37	4365	16896	16632	16326	16062	15756	16480	15910	69	4880	500	12110	10	1	13428219	2146	8.31	1.46	12	0.55	1924.00	10944.00	22500	20230724	-28.98	13850	20231031	15.38	20700	-22.80	20240320	14000	14.14	20240530	22500	-28.98	20230724	13850	15.38	20231031	6.26	N	091580	500	69 억	586789	N	N	5	N	N
87	20240614	110636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16030	-340	5	-2.08	1092938840	67939	50.92	16580	16580	15900	21250	11460	16370	16087.06	4.37	2456	16896	16632	16326	16062	15756	16480	15910	69	4880	500	12110	10	1	13428219	2153	8.33	1.46	12	0.51	1924.00	10944.00	22500	20230724	-28.76	13850	20231031	15.74	20700	-22.56	20240320	14000	14.50	20240530	22500	-28.76	20230724	13850	15.74	20231031	6.26	N	091580	500	69 억	586789	N	N	5	N	N
88	20240614	100633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16070	-300	5	-1.83	702354840	43491	32.60	16580	16580	16000	21250	11460	16370	16149.43	4.37	1227	16896	16632	16326	16062	15756	16480	15910	69	4880	500	12110	10	1	13428219	2158	8.35	1.47	12	0.32	1924.00	10944.00	22500	20230724	-28.58	13850	20231031	16.03	20700	-22.37	20240320	14000	14.79	20240530	22500	-28.58	20230724	13850	16.03	20231031	6.26	N	091580	500	69 억	586789	N	N	5	N	N
89	20240614	090637	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16190	-180	5	-1.10	135255860	8273	6.20	16580	16580	16180	21250	11460	16370	16349.07	4.37	-3677	16896	16632	16326	16062	15756	16480	15910	69	4880	500	12110	10	1	13428219	2174	8.41	1.48	12	0.06	1924.00	10944.00	22500	20230724	-28.04	13850	20231031	16.90	20700	-21.79	20240320	14000	15.64	20240530	22500	-28.04	20230724	13850	16.90	20231031	6.26	N	091580	500	69 억	586789	N	N	5	N	N
90	20240613	160629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16370	-110	5	-0.67	2163991540	133242	46.57	16480	16590	16020	21400	11540	16480	16240.88	4.24	15246	17486	16982	16646	16142	15806	17235	16395	69	4920	500	12190	10	1	13428219	2198	8.51	1.50	12	0.99	1924.00	10944.00	22500	20230724	-27.24	13850	20231031	18.19	20700	-20.92	20240320	14000	16.93	20240530	22500	-27.24	20230724	13850	18.19	20231031	6.34	N	091580	500	69 억	569894	N	N	5	N	N
91	20240613	150640	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16350	-130	5	-0.79	2122199980	130688	45.67	16480	16590	16020	21400	11540	16480	16238.68	4.24	15107	17486	16982	16646	16142	15806	17235	16395	69	4920	500	12190	10	1	13428219	2196	8.50	1.49	12	0.97	1924.00	10944.00	22500	20230724	-27.33	13850	20231031	18.05	20700	-21.01	20240320	14000	16.79	20240530	22500	-27.33	20230724	13850	18.05	20231031	6.34	N	091580	500	69 억	569894	N	N	5	N	N
92	20240613	140633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16330	-150	5	-0.91	1934633380	119203	41.66	16480	16590	16020	21400	11540	16480	16229.74	4.24	8373	17486	16982	16646	16142	15806	17235	16395	69	4920	500	12190	10	1	13428219	2193	8.49	1.49	12	0.89	1924.00	10944.00	22500	20230724	-27.42	13850	20231031	17.91	20700	-21.11	20240320	14000	16.64	20240530	22500	-27.42	20230724	13850	17.91	20231031	6.34	N	091580	500	69 억	569894	N	N	5	N	N
93	20240613	130633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16380	-100	5	-0.61	1728535280	106574	37.25	16480	16590	16020	21400	11540	16480	16219.11	4.24	2193	17486	16982	16646	16142	15806	17235	16395	69	4920	500	12190	10	1	13428219	2200	8.51	1.50	12	0.79	1924.00	10944.00	22500	20230724	-27.20	13850	20231031	18.27	20700	-20.87	20240320	14000	17.00	20240530	22500	-27.20	20230724	13850	18.27	20231031	6.34	N	091580	500	69 억	569894	N	N	5	N	N
94	20240613	120635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16140	-340	5	-2.06	1421422330	87703	30.65	16480	16590	16020	21400	11540	16480	16207.23	4.24	-5962	17486	16982	16646	16142	15806	17235	16395	69	4920	500	12190	10	1	13428219	2167	8.39	1.47	12	0.65	1924.00	10944.00	22500	20230724	-28.27	13850	20231031	16.53	20700	-22.03	20240320	14000	15.29	20240530	22500	-28.27	20230724	13850	16.53	20231031	6.34	N	091580	500	69 억	569894	N	N	5	N	N
95	20240613	110629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16130	-350	5	-2.12	1081398860	66580	23.27	16480	16590	16130	21400	11540	16480	16242.10	4.24	-7913	17486	16982	16646	16142	15806	17235	16395	69	4920	500	12190	10	1	13428219	2166	8.38	1.47	12	0.50	1924.00	10944.00	22500	20230724	-28.31	13850	20231031	16.46	20700	-22.08	20240320	14000	15.21	20240530	22500	-28.31	20230724	13850	16.46	20231031	6.34	N	091580	500	69 억	569894	N	N	5	N	N
96	20240613	100628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16200	-280	5	-1.70	828343500	50912	17.79	16480	16590	16130	21400	11540	16480	16270.10	4.24	-7177	17486	16982	16646	16142	15806	17235	16395	69	4920	500	12190	10	1	13428219	2175	8.42	1.48	12	0.38	1924.00	10944.00	22500	20230724	-28.00	13850	20231031	16.97	20700	-21.74	20240320	14000	15.71	20240530	22500	-28.00	20230724	13850	16.97	20231031	6.34	N	091580	500	69 억	569894	N	N	5	N	N
97	20240613	090637	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16470	-10	5	-0.06	152974640	9281	3.24	16480	16590	16350	21400	11540	16480	16482.56	4.24	-1558	17486	16982	16646	16142	15806	17235	16395	69	4920	500	12190	10	1	13428219	2212	8.56	1.50	12	0.07	1924.00	10944.00	22500	20230724	-26.80	13850	20231031	18.92	20700	-20.43	20240320	14000	17.64	20240530	22500	-26.80	20230724	13850	18.92	20231031	6.34	N	091580	500	69 억	569894	N	N	5	N	N
98	20240612	160623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16480	20	2	0.12	4749089720	283575	170.60	16460	17150	16310	21350	11530	16460	16747.31	4.10	17589	16893	16676	16363	16146	15833	16785	16255	69	4890	500	12180	10	1	13428219	2213	8.57	1.51	12	2.11	1924.00	10944.00	22500	20230724	-26.76	13850	20231031	18.99	20700	-20.39	20240320	14000	17.71	20240530	22500	-26.76	20230724	13850	18.99	20231031	6.37	N	091580	500	69 억	551039	N	N	5	N	N
99	20240612	150633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16450	-10	5	-0.06	4666048070	278532	167.57	16460	17150	16310	21350	11530	16460	16752.30	4.10	16619	16893	16676	16363	16146	15833	16785	16255	69	4890	500	12180	10	1	13428219	2209	8.55	1.50	12	2.07	1924.00	10944.00	22500	20230724	-26.89	13850	20231031	18.77	20700	-20.53	20240320	14000	17.50	20240530	22500	-26.89	20230724	13850	18.77	20231031	6.37	N	091580	500	69 억	551039	N	N	33	N	N
100	20240612	140627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16500	40	2	0.24	4290546450	255646	153.80	16460	17150	16310	21350	11530	16460	16783.17	4.10	16212	16893	16676	16363	16146	15833	16785	16255	69	4890	500	12180	10	1	13428219	2216	8.58	1.51	12	1.90	1924.00	10944.00	22500	20230724	-26.67	13850	20231031	19.13	20700	-20.29	20240320	14000	17.86	20240530	22500	-26.67	20230724	13850	19.13	20231031	6.37	N	091580	500	69 억	551039	N	N	33	N	N
101	20240612	130627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16490	30	2	0.18	4136768300	246313	148.19	16460	17150	16310	21350	11530	16460	16794.78	4.10	15643	16893	16676	16363	16146	15833	16785	16255	69	4890	500	12180	10	1	13428219	2214	8.57	1.51	12	1.83	1924.00	10944.00	22500	20230724	-26.71	13850	20231031	19.06	20700	-20.34	20240320	14000	17.79	20240530	22500	-26.71	20230724	13850	19.06	20231031	6.37	N	091580	500	69 억	551039	N	N	33	N	N
102	20240612	120625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16390	-70	5	-0.43	3920610330	233129	140.25	16460	17150	16380	21350	11530	16460	16817.36	4.10	11397	16893	16676	16363	16146	15833	16785	16255	69	4890	500	12180	10	1	13428219	2201	8.52	1.50	12	1.74	1924.00	10944.00	22500	20230724	-27.16	13850	20231031	18.34	20700	-20.82	20240320	14000	17.07	20240530	22500	-27.16	20230724	13850	18.34	20231031	6.37	N	091580	500	69 억	551039	N	N	33	N	N
103	20240612	110626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16530	70	2	0.43	3526455910	209150	125.83	16460	17150	16460	21350	11530	16460	16860.91	4.10	11325	16893	16676	16363	16146	15833	16785	16255	69	4890	500	12180	10	1	13428219	2220	8.59	1.51	12	1.56	1924.00	10944.00	22500	20230724	-26.53	13850	20231031	19.35	20700	-20.14	20240320	14000	18.07	20240530	22500	-26.53	20230724	13850	19.35	20231031	6.37	N	091580	500	69 억	551039	N	N	33	N	N
104	20240612	100627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16860	400	2	2.43	2594224890	153247	92.20	16460	17150	16460	21350	11530	16460	16928.42	4.10	20526	16893	16676	16363	16146	15833	16785	16255	69	4890	500	12180	10	1	13428219	2264	8.76	1.54	12	1.14	1924.00	10944.00	22500	20230724	-25.07	13850	20231031	21.73	20700	-18.55	20240320	14000	20.43	20240530	22500	-25.07	20230724	13850	21.73	20231031	6.37	N	091580	500	69 억	551039	N	N	33	N	N
105	20240612	090627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16810	350	2	2.13	497826020	29737	17.89	16460	16880	16460	21350	11530	16460	16741.06	4.10	2830	16893	16676	16363	16146	15833	16785	16255	69	4890	500	12180	10	1	13428219	2257	8.74	1.54	12	0.22	1924.00	10944.00	22500	20230724	-25.29	13850	20231031	21.37	20700	-18.79	20240320	14000	20.07	20240530	22500	-25.29	20230724	13850	21.37	20231031	6.37	N	091580	500	69 억	551039	N	N	33	N	N
106	20240610	160621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16160	500	2	3.19	3125340830	194620	143.55	15800	16240	15770	20350	10970	15660	16058.57	3.67	31408	16200	15930	15780	15510	15360	15855	15435	69	4690	500	11580	10	1	13428219	2170	8.40	1.48	12	1.45	1924.00	10944.00	22500	20230724	-28.18	13850	20231031	16.68	20700	-21.93	20240320	14000	15.43	20240530	22500	-28.18	20230724	13850	16.68	20231031	6.25	N	091580	500	69 억	492407	N	N	248	N	N
107	20240610	150628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16120	460	2	2.94	3045078060	189645	139.88	15800	16240	15770	20350	10970	15660	16056.75	3.67	31346	16200	15930	15780	15510	15360	15855	15435	69	4690	500	11580	10	1	13428219	2165	8.38	1.47	12	1.41	1924.00	10944.00	22500	20230724	-28.36	13850	20231031	16.39	20700	-22.13	20240320	14000	15.14	20240530	22500	-28.36	20230724	13850	16.39	20231031	6.25	N	091580	500	69 억	492407	N	N	14	N	N
108	20240610	140623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16160	500	2	3.19	2794726910	174110	128.42	15800	16240	15770	20350	10970	15660	16051.52	3.67	29573	16200	15930	15780	15510	15360	15855	15435	69	4690	500	11580	10	1	13428219	2170	8.40	1.48	12	1.30	1924.00	10944.00	22500	20230724	-28.18	13850	20231031	16.68	20700	-21.93	20240320	14000	15.43	20240530	22500	-28.18	20230724	13850	16.68	20231031	6.25	N	091580	500	69 억	492407	N	N	14	N	N
109	20240610	130621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16170	510	2	3.26	2376277840	148270	109.36	15800	16200	15770	20350	10970	15660	16026.72	3.67	23086	16200	15930	15780	15510	15360	15855	15435	69	4690	500	11580	10	1	13428219	2171	8.40	1.48	12	1.10	1924.00	10944.00	22500	20230724	-28.13	13850	20231031	16.75	20700	-21.88	20240320	14000	15.50	20240530	22500	-28.13	20230724	13850	16.75	20231031	6.25	N	091580	500	69 억	492407	N	N	14	N	N
110	20240610	120622	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16070	410	2	2.62	2143454470	133793	98.68	15800	16200	15770	20350	10970	15660	16020.70	3.67	17651	16200	15930	15780	15510	15360	15855	15435	69	4690	500	11580	10	1	13428219	2158	8.35	1.47	12	1.00	1924.00	10944.00	22500	20230724	-28.58	13850	20231031	16.03	20700	-22.37	20240320	14000	14.79	20240530	22500	-28.58	20230724	13850	16.03	20231031	6.25	N	091580	500	69 억	492407	N	N	14	N	N
111	20240610	110625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16000	340	2	2.17	2009015990	125413	92.50	15800	16200	15770	20350	10970	15660	16019.23	3.67	16417	16200	15930	15780	15510	15360	15855	15435	69	4690	500	11580	10	1	13428219	2149	8.32	1.46	12	0.93	1924.00	10944.00	22500	20230724	-28.89	13850	20231031	15.52	20700	-22.71	20240320	14000	14.29	20240530	22500	-28.89	20230724	13850	15.52	20231031	6.25	N	091580	500	69 억	492407	N	N	14	N	N
112	20240610	100621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16090	430	2	2.75	1598566220	99765	73.58	15800	16200	15770	20350	10970	15660	16023.35	3.67	20536	16200	15930	15780	15510	15360	15855	15435	69	4690	500	11580	10	1	13428219	2161	8.36	1.47	12	0.74	1924.00	10944.00	22500	20230724	-28.49	13850	20231031	16.17	20700	-22.27	20240320	14000	14.93	20240530	22500	-28.49	20230724	13850	16.17	20231031	6.25	N	091580	500	69 억	492407	N	N	14	N	N
113	20240610	090628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15950	290	2	1.85	335956090	21087	15.55	15800	16030	15770	20350	10970	15660	15932.03	3.67	4329	16200	15930	15780	15510	15360	15855	15435	69	4690	500	11580	10	1	13428219	2142	8.29	1.46	12	0.16	1924.00	10944.00	22500	20230724	-29.11	13850	20231031	15.16	20700	-22.95	20240320	14000	13.93	20240530	22500	-29.11	20230724	13850	15.16	20231031	6.25	N	091580	500	69 억	492407	N	N	14	N	N
114	20240607	160643	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15660	20	2	0.13	2116030980	134134	83.97	15900	16050	15630	20300	10950	15640	15775.50	3.58	12250	16153	15896	15553	15296	14953	16025	15425	69	4660	500	11570	10	1	13428219	2103	8.14	1.43	12	1.00	1924.00	10944.00	22500	20230724	-30.40	13850	20231031	13.07	20700	-24.35	20240320	14000	11.86	20240530	22500	-30.40	20230724	13850	13.07	20231031	6.27	N	091580	500	69 억	480113	N	N	14	N	N
115	20240607	150648	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15680	40	2	0.26	2058379120	130456	81.66	15900	16050	15630	20300	10950	15640	15778.34	3.58	11824	16153	15896	15553	15296	14953	16025	15425	69	4660	500	11570	10	1	13428219	2106	8.15	1.43	12	0.97	1924.00	10944.00	22500	20230724	-30.31	13850	20231031	13.21	20700	-24.25	20240320	14000	12.00	20240530	22500	-30.31	20230724	13850	13.21	20231031	6.27	N	091580	500	69 억	480113	N	N	0	N	N
116	20240607	140643	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15670	30	2	0.19	1865822420	118164	73.97	15900	16050	15630	20300	10950	15640	15790.11	3.58	8730	16153	15896	15553	15296	14953	16025	15425	69	4660	500	11570	10	1	13428219	2104	8.14	1.43	12	0.88	1924.00	10944.00	22500	20230724	-30.36	13850	20231031	13.14	20700	-24.30	20240320	14000	11.93	20240530	22500	-30.36	20230724	13850	13.14	20231031	6.27	N	091580	500	69 억	480113	N	N	0	N	N
117	20240607	130639	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15850	210	2	1.34	1587767470	100503	62.91	15900	16050	15630	20300	10950	15640	15798.21	3.58	16764	16153	15896	15553	15296	14953	16025	15425	69	4660	500	11570	10	1	13428219	2128	8.24	1.45	12	0.75	1924.00	10944.00	22500	20230724	-29.56	13850	20231031	14.44	20700	-23.43	20240320	14000	13.21	20240530	22500	-29.56	20230724	13850	14.44	20231031	6.27	N	091580	500	69 억	480113	N	N	0	N	N
118	20240607	120644	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15790	150	2	0.96	1534707850	97145	60.81	15900	16050	15630	20300	10950	15640	15798.11	3.58	16256	16153	15896	15553	15296	14953	16025	15425	69	4660	500	11570	10	1	13428219	2120	8.21	1.44	12	0.72	1924.00	10944.00	22500	20230724	-29.82	13850	20231031	14.01	20700	-23.72	20240320	14000	12.79	20240530	22500	-29.82	20230724	13850	14.01	20231031	6.27	N	091580	500	69 억	480113	N	N	0	N	N
119	20240607	110636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15810	170	2	1.09	1109712420	70456	44.10	15900	15900	15630	20300	10950	15640	15750.43	3.58	6871	16153	15896	15553	15296	14953	16025	15425	69	4660	500	11570	10	1	13428219	2123	8.22	1.44	12	0.52	1924.00	10944.00	22500	20230724	-29.73	13850	20231031	14.15	20700	-23.62	20240320	14000	12.93	20240530	22500	-29.73	20230724	13850	14.15	20231031	6.27	N	091580	500	69 억	480113	N	N	0	N	N
120	20240607	100643	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15700	60	2	0.38	894261000	56786	35.55	15900	15900	15630	20300	10950	15640	15747.91	3.58	-2910	16153	15896	15553	15296	14953	16025	15425	69	4660	500	11570	10	1	13428219	2108	8.16	1.43	12	0.42	1924.00	10944.00	22500	20230724	-30.22	13850	20231031	13.36	20700	-24.15	20240320	14000	12.14	20240530	22500	-30.22	20230724	13850	13.36	20231031	6.27	N	091580	500	69 억	480113	N	N	0	N	N
121	20240607	090642	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15760	120	2	0.77	215793480	13633	8.53	15900	15900	15720	20300	10950	15640	15828.76	3.58	-3959	16153	15896	15553	15296	14953	16025	15425	69	4660	500	11570	10	1	13428219	2116	8.19	1.44	12	0.10	1924.00	10944.00	22500	20230724	-29.96	13850	20231031	13.79	20700	-23.86	20240320	14000	12.57	20240530	22500	-29.96	20230724	13850	13.79	20231031	6.27	N	091580	500	69 억	480113	N	N	0	N	N
122	20240605	160641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15640	540	2	3.58	2481602300	158758	245.33	15360	15810	15210	19630	10570	15100	15631.34	3.46	16262	15446	15272	15086	14912	14726	15360	15000	69	4530	500	11170	10	1	13428219	2100	8.13	1.43	12	1.18	1924.00	10944.00	22500	20230724	-30.49	13850	20231031	12.92	20700	-24.44	20240320	14000	11.71	20240530	22500	-30.49	20230724	13850	12.92	20231031	6.25	N	091580	500	69 억	464273	N	N	1	N	N
123	20240605	150637	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15570	470	2	3.11	2415624470	154529	238.79	15360	15810	15210	19630	10570	15100	15632.18	3.46	15965	15446	15272	15086	14912	14726	15360	15000	69	4530	500	11170	10	1	13428219	2091	8.09	1.42	12	1.15	1924.00	10944.00	22500	20230724	-30.80	13850	20231031	12.42	20700	-24.78	20240320	14000	11.21	20240530	22500	-30.80	20230724	13850	12.42	20231031	6.25	N	091580	500	69 억	464273	N	N	1	N	N
124	20240605	140640	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15610	510	2	3.38	2272801930	145374	224.65	15360	15810	15210	19630	10570	15100	15634.17	3.46	16134	15446	15272	15086	14912	14726	15360	15000	69	4530	500	11170	10	1	13428219	2096	8.11	1.43	12	1.08	1924.00	10944.00	22500	20230724	-30.62	13850	20231031	12.71	20700	-24.59	20240320	14000	11.50	20240530	22500	-30.62	20230724	13850	12.71	20231031	6.25	N	091580	500	69 억	464273	N	N	1	N	N
125	20240605	130640	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15610	510	2	3.38	2130506950	136228	210.51	15360	15810	15210	19630	10570	15100	15639.27	3.46	16705	15446	15272	15086	14912	14726	15360	15000	69	4530	500	11170	10	1	13428219	2096	8.11	1.43	12	1.01	1924.00	10944.00	22500	20230724	-30.62	13850	20231031	12.71	20700	-24.59	20240320	14000	11.50	20240530	22500	-30.62	20230724	13850	12.71	20231031	6.25	N	091580	500	69 억	464273	N	N	1	N	N
126	20240605	120638	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15620	520	2	3.44	1927324560	123193	190.37	15360	15810	15210	19630	10570	15100	15644.76	3.46	13584	15446	15272	15086	14912	14726	15360	15000	69	4530	500	11170	10	1	13428219	2097	8.12	1.43	12	0.92	1924.00	10944.00	22500	20230724	-30.58	13850	20231031	12.78	20700	-24.54	20240320	14000	11.57	20240530	22500	-30.58	20230724	13850	12.78	20231031	6.25	N	091580	500	69 억	464273	N	N	1	N	N
127	20240605	110639	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15660	560	2	3.71	1712114230	109421	169.09	15360	15810	15210	19630	10570	15100	15647.04	3.46	8808	15446	15272	15086	14912	14726	15360	15000	69	4530	500	11170	10	1	13428219	2103	8.14	1.43	12	0.81	1924.00	10944.00	22500	20230724	-30.40	13850	20231031	13.07	20700	-24.35	20240320	14000	11.86	20240530	22500	-30.40	20230724	13850	13.07	20231031	6.25	N	091580	500	69 억	464273	N	N	1	N	N
128	20240605	100639	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15690	590	2	3.91	1361168880	86943	134.35	15360	15810	15210	19630	10570	15100	15655.88	3.46	9253	15446	15272	15086	14912	14726	15360	15000	69	4530	500	11170	10	1	13428219	2107	8.15	1.43	12	0.65	1924.00	10944.00	22500	20230724	-30.27	13850	20231031	13.29	20700	-24.20	20240320	14000	12.07	20240530	22500	-30.27	20230724	13850	13.29	20231031	6.25	N	091580	500	69 억	464273	N	N	1	N	N
129	20240605	090638	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15600	500	2	3.31	300234970	19353	29.91	15360	15630	15210	19630	10570	15100	15513.61	3.46	4272	15446	15272	15086	14912	14726	15360	15000	69	4530	500	11170	10	1	13428219	2095	8.11	1.43	12	0.14	1924.00	10944.00	22500	20230724	-30.67	13850	20231031	12.64	20700	-24.64	20240320	14000	11.43	20240530	22500	-30.67	20230724	13850	12.64	20231031	6.25	N	091580	500	69 억	464273	N	N	1	N	N
130	20240604	160633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15100	20	2	0.13	959999050	63516	72.60	15080	15260	14900	19600	10560	15080	15114.34	3.44	1427	15586	15332	14906	14652	14226	15460	14780	69	4520	500	11150	10	1	13428219	2028	7.85	1.38	12	0.47	1924.00	10944.00	22500	20230724	-32.89	13850	20231031	9.03	20700	-27.05	20240320	14000	7.86	20240530	22500	-32.89	20230724	13850	9.03	20231031	6.24	N	091580	500	69 억	462484	N	N	1	N	N
131	20240604	150633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15060	-20	5	-0.13	923949100	61126	69.87	15080	15260	14900	19600	10560	15080	15115.49	3.44	1999	15586	15332	14906	14652	14226	15460	14780	69	4520	500	11150	10	1	13428219	2022	7.83	1.38	12	0.46	1924.00	10944.00	22500	20230724	-33.07	13850	20231031	8.74	20700	-27.25	20240320	14000	7.57	20240530	22500	-33.07	20230724	13850	8.74	20231031	6.24	N	091580	500	69 억	462484	N	N	0	N	N
132	20240604	140635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15150	70	2	0.46	786159320	52006	59.45	15080	15260	14900	19600	10560	15080	15116.71	3.44	2705	15586	15332	14906	14652	14226	15460	14780	69	4520	500	11150	10	1	13428219	2034	7.87	1.38	12	0.39	1924.00	10944.00	22500	20230724	-32.67	13850	20231031	9.39	20700	-26.81	20240320	14000	8.21	20240530	22500	-32.67	20230724	13850	9.39	20231031	6.24	N	091580	500	69 억	462484	N	N	0	N	N
133	20240604	130632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15090	10	2	0.07	680518020	45028	51.47	15080	15260	14900	19600	10560	15080	15113.23	3.44	1253	15586	15332	14906	14652	14226	15460	14780	69	4520	500	11150	10	1	13428219	2026	7.84	1.38	12	0.34	1924.00	10944.00	22500	20230724	-32.93	13850	20231031	8.95	20700	-27.10	20240320	14000	7.79	20240530	22500	-32.93	20230724	13850	8.95	20231031	6.24	N	091580	500	69 억	462484	N	N	0	N	N
134	20240604	120631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15040	-40	5	-0.27	605495480	40053	45.78	15080	15260	14900	19600	10560	15080	15117.37	3.44	-1579	15586	15332	14906	14652	14226	15460	14780	69	4520	500	11150	10	1	13428219	2020	7.82	1.37	12	0.30	1924.00	10944.00	22500	20230724	-33.16	13850	20231031	8.59	20700	-27.34	20240320	14000	7.43	20240530	22500	-33.16	20230724	13850	8.59	20231031	6.24	N	091580	500	69 억	462484	N	N	0	N	N
135	20240604	110628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15120	40	2	0.27	519260530	34325	39.24	15080	15260	14900	19600	10560	15080	15127.78	3.44	-3249	15586	15332	14906	14652	14226	15460	14780	69	4520	500	11150	10	1	13428219	2030	7.86	1.38	12	0.26	1924.00	10944.00	22500	20230724	-32.80	13850	20231031	9.17	20700	-26.96	20240320	14000	8.00	20240530	22500	-32.80	20230724	13850	9.17	20231031	6.24	N	091580	500	69 억	462484	N	N	0	N	N
136	20240604	100631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15150	70	2	0.46	285051830	18906	21.61	15080	15210	14900	19600	10560	15080	15077.32	3.44	1313	15586	15332	14906	14652	14226	15460	14780	69	4520	500	11150	10	1	13428219	2034	7.87	1.38	12	0.14	1924.00	10944.00	22500	20230724	-32.67	13850	20231031	9.39	20700	-26.81	20240320	14000	8.21	20240530	22500	-32.67	20230724	13850	9.39	20231031	6.24	N	091580	500	69 억	462484	N	N	0	N	N
137	20240604	090631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14900	-180	5	-1.19	27552250	1836	2.10	15080	15080	14900	19600	10560	15080	15006.27	3.44	-421	15586	15332	14906	14652	14226	15460	14780	69	4520	500	11150	10	1	13428219	2001	7.74	1.36	12	0.01	1924.00	10944.00	22500	20230724	-33.78	13850	20231031	7.58	20700	-28.02	20240320	14000	6.43	20240530	22500	-33.78	20230724	13850	7.58	20231031	6.24	N	091580	500	69 억	462484	N	N	0	N	N
138	20240603	160625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15080	610	2	4.22	1308006630	87374	183.98	14480	15160	14480	18810	10130	14470	14970.15	3.32	15492	14903	14686	14543	14326	14183	14615	14255	69	4340	500	10700	10	1	13428219	2025	7.84	1.38	12	0.65	1924.00	10944.00	22500	20230724	-32.98	13850	20231031	8.88	20700	-27.15	20240320	14000	7.71	20240530	22500	-32.98	20230724	13850	8.88	20231031	6.27	N	091580	500	69 억	445745	N	N	0	N	N
139	20240603	150626	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15010	540	2	3.73	1252718890	83702	176.25	14480	15160	14480	18810	10130	14470	14966.42	3.32	14318	14903	14686	14543	14326	14183	14615	14255	69	4340	500	10700	10	1	13428219	2016	7.80	1.37	12	0.62	1924.00	10944.00	22500	20230724	-33.29	13850	20231031	8.38	20700	-27.49	20240320	14000	7.21	20240530	22500	-33.29	20230724	13850	8.38	20231031	6.27	N	091580	500	69 억	445745	N	N	0	N	N
140	20240603	140622	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15060	590	2	4.08	1124706050	75185	158.32	14480	15160	14480	18810	10130	14470	14959.18	3.32	15307	14903	14686	14543	14326	14183	14615	14255	69	4340	500	10700	10	1	13428219	2022	7.83	1.38	12	0.56	1924.00	10944.00	22500	20230724	-33.07	13850	20231031	8.74	20700	-27.25	20240320	14000	7.57	20240530	22500	-33.07	20230724	13850	8.74	20231031	6.27	N	091580	500	69 억	445745	N	N	0	N	N
141	20240603	130624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15020	550	2	3.80	1032316420	69040	145.38	14480	15160	14480	18810	10130	14470	14952.44	3.32	14532	14903	14686	14543	14326	14183	14615	14255	69	4340	500	10700	10	1	13428219	2017	7.81	1.37	12	0.51	1924.00	10944.00	22500	20230724	-33.24	13850	20231031	8.45	20700	-27.44	20240320	14000	7.29	20240530	22500	-33.24	20230724	13850	8.45	20231031	6.27	N	091580	500	69 억	445745	N	N	0	N	N
142	20240603	120624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15060	590	2	4.08	922492580	61738	130.00	14480	15160	14480	18810	10130	14470	14942.05	3.32	12598	14903	14686	14543	14326	14183	14615	14255	69	4340	500	10700	10	1	13428219	2022	7.83	1.38	12	0.46	1924.00	10944.00	22500	20230724	-33.07	13850	20231031	8.74	20700	-27.25	20240320	14000	7.57	20240530	22500	-33.07	20230724	13850	8.74	20231031	6.27	N	091580	500	69 억	445745	N	N	0	N	N
143	20240603	110620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14980	510	2	3.52	783395280	52493	110.53	14480	15160	14480	18810	10130	14470	14923.80	3.32	8880	14903	14686	14543	14326	14183	14615	14255	69	4340	500	10700	10	1	13428219	2012	7.79	1.37	12	0.39	1924.00	10944.00	22500	20230724	-33.42	13850	20231031	8.16	20700	-27.63	20240320	14000	7.00	20240530	22500	-33.42	20230724	13850	8.16	20231031	6.27	N	091580	500	69 억	445745	N	N	0	N	N
144	20240603	100618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14890	420	2	2.90	610620000	40958	86.25	14480	15160	14480	18810	10130	14470	14908.44	3.32	5792	14903	14686	14543	14326	14183	14615	14255	69	4340	500	10700	10	1	13428219	1999	7.74	1.36	12	0.31	1924.00	10944.00	22500	20230724	-33.82	13850	20231031	7.51	20700	-28.07	20240320	14000	6.36	20240530	22500	-33.82	20230724	13850	7.51	20231031	6.27	N	091580	500	69 억	445745	N	N	0	N	N
145	20240603	090617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14730	260	2	1.80	64406190	4393	9.25	14480	14730	14480	18810	10130	14470	14661.09	3.32	1913	14903	14686	14543	14326	14183	14615	14255	69	4340	500	10700	10	1	13428219	1978	7.66	1.35	12	0.03	1924.00	10944.00	22500	20230724	-34.53	13850	20231031	6.35	20700	-28.84	20240320	14000	5.21	20240530	22500	-34.53	20230724	13850	6.35	20231031	6.27	N	091580	500	69 억	445745	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History