KissMeData/045970/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9780	90	2	0.93	4453592980	456833	59.57	9600	9960	9540	12590	6790	9690	9748.80	2.26	-20099	10136	9912	9776	9552	9416	9845	9485	132	2900	500	6970	10	1	26314876	2574	-9.76	2.32	12	1.74	-1002.00	4210.00	11990	20230721	-18.43	5740	20231031	70.38	10000	-2.20	20240627	6230	56.98	20240206	11990	-18.43	20230721	5740	70.38	20231031	0.27	N	045970	500	131 억	595961	N	N	0	N	N
3	20240628	150528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9780	90	2	0.93	4276223920	438708	57.20	9600	9960	9540	12590	6790	9690	9747.31	2.26	-19915	10136	9912	9776	9552	9416	9845	9485	132	2900	500	6970	10	1	26314876	2574	-9.76	2.32	12	1.67	-1002.00	4210.00	11990	20230721	-18.43	5740	20231031	70.38	10000	-2.20	20240627	6230	56.98	20240206	11990	-18.43	20230721	5740	70.38	20231031	0.27	N	045970	500	131 억	595961	N	N	0	N	N
4	20240628	140527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	80	2	0.83	3837993460	393832	51.35	9600	9960	9540	12590	6790	9690	9745.26	2.26	-19688	10136	9912	9776	9552	9416	9845	9485	132	2900	500	6970	10	1	26314876	2571	-9.75	2.32	12	1.50	-1002.00	4210.00	11990	20230721	-18.52	5740	20231031	70.21	10000	-2.30	20240627	6230	56.82	20240206	11990	-18.52	20230721	5740	70.21	20231031	0.27	N	045970	500	131 억	595961	N	N	0	N	N
5	20240628	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	110	2	1.14	3591799410	368672	48.07	9600	9960	9540	12590	6790	9690	9742.53	2.26	-18333	10136	9912	9776	9552	9416	9845	9485	132	2900	500	6970	10	1	26314876	2579	-9.78	2.33	12	1.40	-1002.00	4210.00	11990	20230721	-18.27	5740	20231031	70.73	10000	-2.00	20240627	6230	57.30	20240206	11990	-18.27	20230721	5740	70.73	20231031	0.27	N	045970	500	131 억	595961	N	N	0	N	N
6	20240628	120527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	210	2	2.17	3127560500	321611	41.93	9600	9960	9540	12590	6790	9690	9724.67	2.26	-10446	10136	9912	9776	9552	9416	9845	9485	132	2900	500	6970	10	1	26314876	2605	-9.88	2.35	12	1.22	-1002.00	4210.00	11990	20230721	-17.43	5740	20231031	72.47	10000	-1.00	20240627	6230	58.91	20240206	11990	-17.43	20230721	5740	72.47	20231031	0.27	N	045970	500	131 억	595961	N	N	0	N	N
7	20240628	110519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	80	2	0.83	2188158560	225886	29.45	9600	9830	9540	12590	6790	9690	9687.00	2.26	-11076	10136	9912	9776	9552	9416	9845	9485	132	2900	500	6970	10	1	26314876	2571	-9.75	2.32	12	0.86	-1002.00	4210.00	11990	20230721	-18.52	5740	20231031	70.21	10000	-2.30	20240627	6230	56.82	20240206	11990	-18.52	20230721	5740	70.21	20231031	0.27	N	045970	500	131 억	595961	N	N	0	N	N
8	20240628	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9650	-40	5	-0.41	1302330990	134979	17.60	9600	9780	9540	12590	6790	9690	9648.40	2.26	-1856	10136	9912	9776	9552	9416	9845	9485	132	2900	500	6970	10	1	26314876	2539	-9.63	2.29	12	0.51	-1002.00	4210.00	11990	20230721	-19.52	5740	20231031	68.12	10000	-3.50	20240627	6230	54.90	20240206	11990	-19.52	20230721	5740	68.12	20231031	0.27	N	045970	500	131 억	595961	N	N	0	N	N
9	20240628	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9610	-80	5	-0.83	219486920	22835	2.98	9600	9660	9570	12590	6790	9690	9611.86	2.26	3875	10136	9912	9776	9552	9416	9845	9485	132	2900	500	6970	10	1	26314876	2529	-9.59	2.28	12	0.09	-1002.00	4210.00	11990	20230721	-19.85	5740	20231031	67.42	10000	-3.90	20240627	6230	54.25	20240206	11990	-19.85	20230721	5740	67.42	20231031	0.27	N	045970	500	131 억	595961	N	N	0	N	N
10	20240627	160512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9690	-200	5	-2.02	7480071290	761963	58.64	9980	10000	9640	12850	6930	9890	9816.78	2.67	-110031	10150	10020	9760	9630	9370	10085	9695	132	2960	500	7120	10	1	26314876	2550	-9.67	2.30	12	2.90	-1002.00	4210.00	11990	20230721	-19.18	5740	20231031	68.82	10000	-3.10	20240627	6230	55.54	20240206	11990	-19.18	20230721	5740	68.82	20231031	0.27	N	045970	500	131 억	703576	N	N	0	N	N
11	20240627	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9730	-160	5	-1.62	7031460310	715732	55.08	9980	10000	9640	12850	6930	9890	9823.97	2.67	-104244	10150	10020	9760	9630	9370	10085	9695	132	2960	500	7120	10	1	26314876	2560	-9.71	2.31	12	2.72	-1002.00	4210.00	11990	20230721	-18.85	5740	20231031	69.51	10000	-2.70	20240627	6230	56.18	20240206	11990	-18.85	20230721	5740	69.51	20231031	0.27	N	045970	500	131 억	703576	N	N	0	N	N
12	20240627	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-120	5	-1.21	6443692650	655441	50.44	9980	10000	9640	12850	6930	9890	9830.91	2.67	-97765	10150	10020	9760	9630	9370	10085	9695	132	2960	500	7120	10	1	26314876	2571	-9.75	2.32	12	2.49	-1002.00	4210.00	11990	20230721	-18.52	5740	20231031	70.21	10000	-2.30	20240627	6230	56.82	20240206	11990	-18.52	20230721	5740	70.21	20231031	0.27	N	045970	500	131 억	703576	N	N	0	N	N
13	20240627	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-120	5	-1.21	5527866220	561361	43.20	9980	10000	9640	12850	6930	9890	9847.11	2.67	-76646	10150	10020	9760	9630	9370	10085	9695	132	2960	500	7120	10	1	26314876	2571	-9.75	2.32	12	2.13	-1002.00	4210.00	11990	20230721	-18.52	5740	20231031	70.21	10000	-2.30	20240627	6230	56.82	20240206	11990	-18.52	20230721	5740	70.21	20231031	0.27	N	045970	500	131 억	703576	N	N	0	N	N
14	20240627	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9820	-70	5	-0.71	4968900320	504088	38.79	9980	10000	9640	12850	6930	9890	9857.08	2.67	-77379	10150	10020	9760	9630	9370	10085	9695	132	2960	500	7120	10	1	26314876	2584	-9.80	2.33	12	1.92	-1002.00	4210.00	11990	20230721	-18.10	5740	20231031	71.08	10000	-1.80	20240627	6230	57.62	20240206	11990	-18.10	20230721	5740	71.08	20231031	0.27	N	045970	500	131 억	703576	N	N	0	N	N
15	20240627	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	-80	5	-0.81	4553315320	461707	35.53	9980	10000	9640	12850	6930	9890	9861.80	2.67	-81143	10150	10020	9760	9630	9370	10085	9695	132	2960	500	7120	10	1	26314876	2581	-9.79	2.33	12	1.75	-1002.00	4210.00	11990	20230721	-18.18	5740	20231031	70.91	10000	-1.90	20240627	6230	57.46	20240206	11990	-18.18	20230721	5740	70.91	20231031	0.27	N	045970	500	131 억	703576	N	N	0	N	N
16	20240627	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-120	5	-1.21	3842399620	389082	29.94	9980	10000	9640	12850	6930	9890	9875.48	2.67	-84880	10150	10020	9760	9630	9370	10085	9695	132	2960	500	7120	10	1	26314876	2571	-9.75	2.32	12	1.48	-1002.00	4210.00	11990	20230721	-18.52	5740	20231031	70.21	10000	-2.30	20240627	6230	56.82	20240206	11990	-18.52	20230721	5740	70.21	20231031	0.27	N	045970	500	131 억	703576	N	N	0	N	N
17	20240627	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9820	-70	5	-0.71	1225337030	123774	9.53	9980	9980	9740	12850	6930	9890	9899.95	2.67	-57078	10150	10020	9760	9630	9370	10085	9695	132	2960	500	7120	10	1	26314876	2584	-9.80	2.33	12	0.47	-1002.00	4210.00	11990	20230721	-18.10	5740	20231031	71.08	9980	-1.60	20240627	6230	57.62	20240206	11990	-18.10	20230721	5740	71.08	20231031	0.27	N	045970	500	131 억	703576	N	N	0	N	N
18	20240626	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9890	290	2	3.02	12457952380	1286978	131.70	9500	9890	9500	12480	6720	9600	9679.89	2.56	27559	10240	9920	9280	8960	8320	10080	9120	132	2880	500	6910	10	1	26314876	2603	-9.87	2.35	12	4.89	-1002.00	4210.00	11990	20230721	-17.51	5740	20231031	72.30	9890	0.00	20240626	6230	58.75	20240206	11990	-17.51	20230721	5740	72.30	20231031	0.30	N	045970	500	131 억	673353	N	N	0	N	N
19	20240626	150516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	70	2	0.73	10630742600	1100852	112.65	9500	9880	9500	12480	6720	9600	9657.00	2.56	36181	10240	9920	9280	8960	8320	10080	9120	132	2880	500	6910	10	1	26314876	2545	-9.65	2.30	12	4.18	-1002.00	4210.00	11990	20230721	-19.35	5740	20231031	68.47	9880	-2.13	20240626	6230	55.22	20240206	11990	-19.35	20230721	5740	68.47	20231031	0.30	N	045970	500	131 억	673353	N	N	0	N	N
20	20240626	140515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9610	10	2	0.10	9313490890	964831	98.73	9500	9880	9500	12480	6720	9600	9653.16	2.56	18394	10240	9920	9280	8960	8320	10080	9120	132	2880	500	6910	10	1	26314876	2529	-9.59	2.28	12	3.67	-1002.00	4210.00	11990	20230721	-19.85	5740	20231031	67.42	9880	-2.73	20240626	6230	54.25	20240206	11990	-19.85	20230721	5740	67.42	20231031	0.30	N	045970	500	131 억	673353	N	N	0	N	N
21	20240626	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	70	2	0.73	8250480120	854779	87.47	9500	9880	9500	12480	6720	9600	9652.38	2.56	10362	10240	9920	9280	8960	8320	10080	9120	132	2880	500	6910	10	1	26314876	2545	-9.65	2.30	12	3.25	-1002.00	4210.00	11990	20230721	-19.35	5740	20231031	68.47	9880	-2.13	20240626	6230	55.22	20240206	11990	-19.35	20230721	5740	68.47	20231031	0.30	N	045970	500	131 억	673353	N	N	0	N	N
22	20240626	120515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9540	-60	5	-0.62	7013476510	726534	74.35	9500	9880	9500	12480	6720	9600	9653.58	2.56	12792	10240	9920	9280	8960	8320	10080	9120	132	2880	500	6910	10	1	26314876	2510	-9.52	2.27	12	2.76	-1002.00	4210.00	11990	20230721	-20.43	5740	20231031	66.20	9880	-3.44	20240626	6230	53.13	20240206	11990	-20.43	20230721	5740	66.20	20231031	0.30	N	045970	500	131 억	673353	N	N	0	N	N
23	20240626	110516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	20	2	0.21	5937237860	613867	62.82	9500	9880	9500	12480	6720	9600	9672.26	2.56	4888	10240	9920	9280	8960	8320	10080	9120	132	2880	500	6910	10	1	26314876	2531	-9.60	2.29	12	2.33	-1002.00	4210.00	11990	20230721	-19.77	5740	20231031	67.60	9880	-2.63	20240626	6230	54.41	20240206	11990	-19.77	20230721	5740	67.60	20231031	0.30	N	045970	500	131 억	673353	N	N	0	N	N
24	20240626	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9610	10	2	0.10	4628476320	477284	48.84	9500	9880	9500	12480	6720	9600	9698.22	2.56	-8534	10240	9920	9280	8960	8320	10080	9120	132	2880	500	6910	10	1	26314876	2529	-9.59	2.28	12	1.81	-1002.00	4210.00	11990	20230721	-19.85	5740	20231031	67.42	9880	-2.73	20240626	6230	54.25	20240206	11990	-19.85	20230721	5740	67.42	20231031	0.30	N	045970	500	131 억	673353	N	N	0	N	N
25	20240626	090515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9700	100	2	1.04	780988340	81222	8.31	9500	9710	9500	12480	6720	9600	9616.14	2.56	4343	10240	9920	9280	8960	8320	10080	9120	132	2880	500	6910	10	1	26314876	2553	-9.68	2.30	12	0.31	-1002.00	4210.00	11990	20230721	-19.10	5740	20231031	68.99	9840	-1.42	20240614	6230	55.70	20240206	11990	-19.10	20230721	5740	68.99	20231031	0.30	N	045970	500	131 억	673353	N	N	0	N	N
26	20240625	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9600	800	2	9.09	8943517430	963585	273.30	8800	9600	8640	11440	6160	8800	9281.50	1.92	174436	9320	9060	8790	8530	8260	8925	8395	132	2640	500	6330	10	1	26314876	2526	-9.58	2.28	12	3.66	-1002.00	4210.00	11990	20230721	-19.93	5740	20231031	67.25	9840	-2.44	20240614	6230	54.09	20240206	11990	-19.93	20230721	5740	67.25	20231031	0.31	N	045970	500	131 억	504080	N	N	0	N	N
27	20240625	150515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	730	2	8.30	7749299680	838251	237.75	8800	9580	8640	11440	6160	8800	9245.04	1.92	161872	9320	9060	8790	8530	8260	8925	8395	132	2640	500	6330	10	1	26314876	2508	-9.51	2.26	12	3.19	-1002.00	4210.00	11990	20230721	-20.52	5740	20231031	66.03	9840	-3.15	20240614	6230	52.97	20240206	11990	-20.52	20230721	5740	66.03	20231031	0.31	N	045970	500	131 억	504080	N	N	0	N	N
28	20240625	140514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	610	2	6.93	6508012550	707200	200.58	8800	9540	8640	11440	6160	8800	9202.97	1.92	129412	9320	9060	8790	8530	8260	8925	8395	132	2640	500	6330	10	1	26314876	2476	-9.39	2.24	12	2.69	-1002.00	4210.00	11990	20230721	-21.52	5740	20231031	63.94	9840	-4.37	20240614	6230	51.04	20240206	11990	-21.52	20230721	5740	63.94	20231031	0.31	N	045970	500	131 억	504080	N	N	0	N	N
29	20240625	130515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9310	510	2	5.80	5117732290	559812	158.78	8800	9420	8640	11440	6160	8800	9142.38	1.92	70990	9320	9060	8790	8530	8260	8925	8395	132	2640	500	6330	10	1	26314876	2450	-9.29	2.21	12	2.13	-1002.00	4210.00	11990	20230721	-22.35	5740	20231031	62.20	9840	-5.39	20240614	6230	49.44	20240206	11990	-22.35	20230721	5740	62.20	20231031	0.31	N	045970	500	131 억	504080	N	N	0	N	N
30	20240625	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9260	460	2	5.23	3874498070	426855	121.07	8800	9380	8640	11440	6160	8800	9077.38	1.92	31650	9320	9060	8790	8530	8260	8925	8395	132	2640	500	6330	10	1	26314876	2437	-9.24	2.20	12	1.62	-1002.00	4210.00	11990	20230721	-22.77	5740	20231031	61.32	9840	-5.89	20240614	6230	48.64	20240206	11990	-22.77	20230721	5740	61.32	20231031	0.31	N	045970	500	131 억	504080	N	N	0	N	N
31	20240625	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	240	2	2.73	1875109820	210474	59.70	8800	9070	8640	11440	6160	8800	8909.41	1.92	-931	9320	9060	8790	8530	8260	8925	8395	132	2640	500	6330	10	1	26314876	2379	-9.02	2.15	12	0.80	-1002.00	4210.00	11990	20230721	-24.60	5740	20231031	57.49	9840	-8.13	20240614	6230	45.10	20240206	11990	-24.60	20230721	5740	57.49	20231031	0.31	N	045970	500	131 억	504080	N	N	0	N	N
32	20240625	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	-100	5	-1.14	567839560	64934	18.42	8800	8920	8640	11440	6160	8800	8744.17	1.92	-12371	9320	9060	8790	8530	8260	8925	8395	132	2640	500	6330	10	1	26314876	2289	-8.68	2.07	12	0.25	-1002.00	4210.00	11990	20230721	-27.44	5740	20231031	51.57	9840	-11.59	20240614	6230	39.65	20240206	11990	-27.44	20230721	5740	51.57	20231031	0.31	N	045970	500	131 억	504080	N	N	0	N	N
33	20240625	090514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	70	2	0.80	135774200	15380	4.36	8800	8920	8740	11440	6160	8800	8829.55	1.92	-5873	9320	9060	8790	8530	8260	8925	8395	132	2640	500	6330	10	1	26314876	2334	-8.85	2.11	12	0.06	-1002.00	4210.00	11990	20230721	-26.02	5740	20231031	54.53	9840	-9.86	20240614	6230	42.38	20240206	11990	-26.02	20230721	5740	54.53	20231031	0.31	N	045970	500	131 억	504080	N	N	0	N	N
34	20240624	160512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	-50	5	-0.56	3009749220	347135	116.15	8840	9050	8520	11500	6200	8850	8669.93	1.86	15160	9303	9076	8943	8716	8583	9010	8650	132	2650	500	6370	10	1	26314876	2316	-8.78	2.09	12	1.32	-1002.00	4210.00	11990	20230721	-26.61	5740	20231031	53.31	9840	-10.57	20240614	6230	41.25	20240206	11990	-26.61	20230721	5740	53.31	20231031	0.33	N	045970	500	131 억	489186	N	N	0	N	N
35	20240624	150513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8730	-120	5	-1.36	2854580360	329413	110.22	8840	9050	8520	11500	6200	8850	8665.32	1.86	16735	9303	9076	8943	8716	8583	9010	8650	132	2650	500	6370	10	1	26314876	2297	-8.71	2.07	12	1.25	-1002.00	4210.00	11990	20230721	-27.19	5740	20231031	52.09	9840	-11.28	20240614	6230	40.13	20240206	11990	-27.19	20230721	5740	52.09	20231031	0.33	N	045970	500	131 억	489186	N	N	0	N	N
36	20240624	140514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	-100	5	-1.13	2601853570	300435	100.52	8840	9050	8520	11500	6200	8850	8659.91	1.86	18149	9303	9076	8943	8716	8583	9010	8650	132	2650	500	6370	10	1	26314876	2303	-8.73	2.08	12	1.14	-1002.00	4210.00	11990	20230721	-27.02	5740	20231031	52.44	9840	-11.08	20240614	6230	40.45	20240206	11990	-27.02	20230721	5740	52.44	20231031	0.33	N	045970	500	131 억	489186	N	N	0	N	N
37	20240624	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8640	-210	5	-2.37	2111128240	244413	81.78	8840	9050	8520	11500	6200	8850	8637.02	1.86	20757	9303	9076	8943	8716	8583	9010	8650	132	2650	500	6370	10	1	26314876	2274	-8.62	2.05	12	0.93	-1002.00	4210.00	11990	20230721	-27.94	5740	20231031	50.52	9840	-12.20	20240614	6230	38.68	20240206	11990	-27.94	20230721	5740	50.52	20231031	0.33	N	045970	500	131 억	489186	N	N	0	N	N
38	20240624	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8620	-230	5	-2.60	1958011310	226709	75.85	8840	9050	8520	11500	6200	8850	8636.11	1.86	17266	9303	9076	8943	8716	8583	9010	8650	132	2650	500	6370	10	1	26314876	2268	-8.60	2.05	12	0.86	-1002.00	4210.00	11990	20230721	-28.11	5740	20231031	50.17	9840	-12.40	20240614	6230	38.36	20240206	11990	-28.11	20230721	5740	50.17	20231031	0.33	N	045970	500	131 억	489186	N	N	0	N	N
39	20240624	110515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8630	-220	5	-2.49	1759933470	203706	68.16	8840	9050	8520	11500	6200	8850	8638.95	1.86	9373	9303	9076	8943	8716	8583	9010	8650	132	2650	500	6370	10	1	26314876	2271	-8.61	2.05	12	0.77	-1002.00	4210.00	11990	20230721	-28.02	5740	20231031	50.35	9840	-12.30	20240614	6230	38.52	20240206	11990	-28.02	20230721	5740	50.35	20231031	0.33	N	045970	500	131 억	489186	N	N	0	N	N
40	20240624	100514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8720	-130	5	-1.47	1272325360	147285	49.28	8840	9050	8520	11500	6200	8850	8637.66	1.86	4102	9303	9076	8943	8716	8583	9010	8650	132	2650	500	6370	10	1	26314876	2295	-8.70	2.07	12	0.56	-1002.00	4210.00	11990	20230721	-27.27	5740	20231031	51.92	9840	-11.38	20240614	6230	39.97	20240206	11990	-27.27	20230721	5740	51.92	20231031	0.33	N	045970	500	131 억	489186	N	N	0	N	N
41	20240624	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8630	-220	5	-2.49	182623610	20962	7.01	8840	8840	8610	11500	6200	8850	8708.06	1.86	1475	9303	9076	8943	8716	8583	9010	8650	132	2650	500	6370	10	1	26314876	2271	-8.61	2.05	12	0.08	-1002.00	4210.00	11990	20230721	-28.02	5740	20231031	50.35	9840	-12.30	20240614	6230	38.52	20240206	11990	-28.02	20230721	5740	50.35	20231031	0.33	N	045970	500	131 억	489186	N	N	0	N	N
42	20240621	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8850	-170	5	-1.88	2641682570	296299	57.94	9140	9170	8810	11720	6320	9020	8915.13	1.97	-30010	9593	9306	8973	8686	8353	9140	8520	132	2700	500	6490	10	1	26314876	2329	-8.83	2.10	12	1.13	-1002.00	4210.00	11990	20230721	-26.19	5740	20231031	54.18	9840	-10.06	20240614	6230	42.05	20240206	11990	-26.19	20230721	5740	54.18	20231031	0.32	N	045970	500	131 억	519204	N	N	0	N	N
43	20240621	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8860	-160	5	-1.77	2392697530	268154	52.44	9140	9170	8810	11720	6320	9020	8922.32	1.97	-24277	9593	9306	8973	8686	8353	9140	8520	132	2700	500	6490	10	1	26314876	2331	-8.84	2.10	12	1.02	-1002.00	4210.00	11990	20230721	-26.11	5740	20231031	54.36	9840	-9.96	20240614	6230	42.22	20240206	11990	-26.11	20230721	5740	54.36	20231031	0.32	N	045970	500	131 억	519204	N	N	0	N	N
44	20240621	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8860	-160	5	-1.77	1996107650	223279	43.66	9140	9170	8810	11720	6320	9020	8939.44	1.97	-21596	9593	9306	8973	8686	8353	9140	8520	132	2700	500	6490	10	1	26314876	2331	-8.84	2.10	12	0.85	-1002.00	4210.00	11990	20230721	-26.11	5740	20231031	54.36	9840	-9.96	20240614	6230	42.22	20240206	11990	-26.11	20230721	5740	54.36	20231031	0.32	N	045970	500	131 억	519204	N	N	0	N	N
45	20240621	130459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	-120	5	-1.33	1740513720	194484	38.03	9140	9170	8810	11720	6320	9020	8948.86	1.97	-20358	9593	9306	8973	8686	8353	9140	8520	132	2700	500	6490	10	1	26314876	2342	-8.88	2.11	12	0.74	-1002.00	4210.00	11990	20230721	-25.77	5740	20231031	55.05	9840	-9.55	20240614	6230	42.86	20240206	11990	-25.77	20230721	5740	55.05	20231031	0.32	N	045970	500	131 억	519204	N	N	0	N	N
46	20240621	120500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	-130	5	-1.44	1604940320	179238	35.05	9140	9170	8810	11720	6320	9020	8953.70	1.97	-17151	9593	9306	8973	8686	8353	9140	8520	132	2700	500	6490	10	1	26314876	2339	-8.87	2.11	12	0.68	-1002.00	4210.00	11990	20230721	-25.85	5740	20231031	54.88	9840	-9.65	20240614	6230	42.70	20240206	11990	-25.85	20230721	5740	54.88	20231031	0.32	N	045970	500	131 억	519204	N	N	0	N	N
47	20240621	110459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	-110	5	-1.22	1456263510	162515	31.78	9140	9170	8810	11720	6320	9020	8960.26	1.97	-12757	9593	9306	8973	8686	8353	9140	8520	132	2700	500	6490	10	1	26314876	2345	-8.89	2.12	12	0.62	-1002.00	4210.00	11990	20230721	-25.69	5740	20231031	55.23	9840	-9.45	20240614	6230	43.02	20240206	11990	-25.69	20230721	5740	55.23	20231031	0.32	N	045970	500	131 억	519204	N	N	0	N	N
48	20240621	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	60	2	0.67	1152485420	128689	25.17	9140	9170	8810	11720	6320	9020	8954.85	1.97	-7241	9593	9306	8973	8686	8353	9140	8520	132	2700	500	6490	10	1	26314876	2389	-9.06	2.16	12	0.49	-1002.00	4210.00	11990	20230721	-24.27	5740	20231031	58.19	9840	-7.72	20240614	6230	45.75	20240206	11990	-24.27	20230721	5740	58.19	20231031	0.32	N	045970	500	131 억	519204	N	N	0	N	N
49	20240621	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	70	2	0.78	227134110	24990	4.89	9140	9170	9000	11720	6320	9020	9093.29	1.97	-10980	9593	9306	8973	8686	8353	9140	8520	132	2700	500	6490	10	1	26314876	2392	-9.07	2.16	12	0.09	-1002.00	4210.00	11990	20230721	-24.19	5740	20231031	58.36	9840	-7.62	20240614	6230	45.91	20240206	11990	-24.19	20230721	5740	58.36	20231031	0.32	N	045970	500	131 억	519204	N	N	0	N	N
50	20240620	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-260	5	-2.80	4549458330	506883	55.86	9160	9260	8640	12060	6500	9280	8975.31	2.17	-59262	9893	9586	9303	8996	8713	9740	9150	132	2780	500	6680	10	1	26314876	2374	-9.00	2.14	12	1.93	-1002.00	4210.00	11990	20230721	-24.77	5740	20231031	57.14	9840	-8.33	20240614	6230	44.78	20240206	11990	-24.77	20230721	5740	57.14	20231031	0.31	N	045970	500	131 억	570291	N	N	0	N	N
51	20240620	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-270	5	-2.91	4383804620	488479	53.83	9160	9260	8640	12060	6500	9280	8974.37	2.17	-58731	9893	9586	9303	8996	8713	9740	9150	132	2780	500	6680	10	1	26314876	2371	-8.99	2.14	12	1.86	-1002.00	4210.00	11990	20230721	-24.85	5740	20231031	56.97	9840	-8.43	20240614	6230	44.62	20240206	11990	-24.85	20230721	5740	56.97	20231031	0.31	N	045970	500	131 억	570291	N	N	0	N	N
52	20240620	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	-370	5	-3.99	3469995570	387031	42.65	9160	9260	8640	12060	6500	9280	8965.64	2.17	-45773	9893	9586	9303	8996	8713	9740	9150	132	2780	500	6680	10	1	26314876	2345	-8.89	2.12	12	1.47	-1002.00	4210.00	11990	20230721	-25.69	5740	20231031	55.23	9840	-9.45	20240614	6230	43.02	20240206	11990	-25.69	20230721	5740	55.23	20231031	0.31	N	045970	500	131 억	570291	N	N	0	N	N
53	20240620	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	-290	5	-3.12	3222818070	359346	39.60	9160	9260	8640	12060	6500	9280	8968.53	2.17	-41691	9893	9586	9303	8996	8713	9740	9150	132	2780	500	6680	10	1	26314876	2366	-8.97	2.14	12	1.37	-1002.00	4210.00	11990	20230721	-25.02	5740	20231031	56.62	9840	-8.64	20240614	6230	44.30	20240206	11990	-25.02	20230721	5740	56.62	20231031	0.31	N	045970	500	131 억	570291	N	N	0	N	N
54	20240620	120456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	-360	5	-3.88	2953450540	329186	36.28	9160	9260	8640	12060	6500	9280	8971.94	2.17	-35629	9893	9586	9303	8996	8713	9740	9150	132	2780	500	6680	10	1	26314876	2347	-8.90	2.12	12	1.25	-1002.00	4210.00	11990	20230721	-25.60	5740	20231031	55.40	9840	-9.35	20240614	6230	43.18	20240206	11990	-25.60	20230721	5740	55.40	20231031	0.31	N	045970	500	131 억	570291	N	N	0	N	N
55	20240620	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-330	5	-3.56	2711582890	302084	33.29	9160	9260	8640	12060	6500	9280	8976.21	2.17	-24425	9893	9586	9303	8996	8713	9740	9150	132	2780	500	6680	10	1	26314876	2355	-8.93	2.13	12	1.15	-1002.00	4210.00	11990	20230721	-25.35	5740	20231031	55.92	9840	-9.04	20240614	6230	43.66	20240206	11990	-25.35	20230721	5740	55.92	20231031	0.31	N	045970	500	131 억	570291	N	N	0	N	N
56	20240620	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-260	5	-2.80	2059599830	229303	25.27	9160	9260	8640	12060	6500	9280	8981.94	2.17	-26982	9893	9586	9303	8996	8713	9740	9150	132	2780	500	6680	10	1	26314876	2374	-9.00	2.14	12	0.87	-1002.00	4210.00	11990	20230721	-24.77	5740	20231031	57.14	9840	-8.33	20240614	6230	44.78	20240206	11990	-24.77	20230721	5740	57.14	20231031	0.31	N	045970	500	131 억	570291	N	N	0	N	N
57	20240620	090503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	-190	5	-2.05	292701990	32088	3.54	9160	9260	9090	12060	6500	9280	9121.63	2.17	-13148	9893	9586	9303	8996	8713	9740	9150	132	2780	500	6680	10	1	26314876	2392	-9.07	2.16	12	0.12	-1002.00	4210.00	11990	20230721	-24.19	5740	20231031	58.36	9840	-7.62	20240614	6230	45.91	20240206	11990	-24.19	20230721	5740	58.36	20231031	0.31	N	045970	500	131 억	570291	N	N	0	N	N
58	20240619	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	240	2	2.65	8462661440	905009	125.46	9220	9610	9020	11750	6330	9040	9350.94	1.90	77852	9493	9266	8893	8666	8293	9380	8780	132	2710	500	6500	10	1	26314876	2442	-9.26	2.20	12	3.44	-1002.00	4210.00	11990	20230721	-22.60	5740	20231031	61.67	9840	-5.69	20240614	6230	48.96	20240206	11990	-22.60	20230721	5740	61.67	20231031	0.34	N	045970	500	131 억	501139	N	N	0	N	N
59	20240619	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	170	2	1.88	8231882220	880074	122.00	9220	9610	9020	11750	6330	9040	9353.63	1.90	77797	9493	9266	8893	8666	8293	9380	8780	132	2710	500	6500	10	1	26314876	2424	-9.19	2.19	12	3.34	-1002.00	4210.00	11990	20230721	-23.19	5740	20231031	60.45	9840	-6.40	20240614	6230	47.83	20240206	11990	-23.19	20230721	5740	60.45	20231031	0.34	N	045970	500	131 억	501139	N	N	0	N	N
60	20240619	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	130	2	1.44	7807058450	833898	115.60	9220	9610	9020	11750	6330	9040	9362.13	1.90	81713	9493	9266	8893	8666	8293	9380	8780	132	2710	500	6500	10	1	26314876	2413	-9.15	2.18	12	3.17	-1002.00	4210.00	11990	20230721	-23.52	5740	20231031	59.76	9840	-6.81	20240614	6230	47.19	20240206	11990	-23.52	20230721	5740	59.76	20231031	0.34	N	045970	500	131 억	501139	N	N	0	N	N
61	20240619	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	60	2	0.66	7211179270	768417	106.52	9220	9610	9090	11750	6330	9040	9384.46	1.90	76052	9493	9266	8893	8666	8293	9380	8780	132	2710	500	6500	10	1	26314876	2395	-9.08	2.16	12	2.92	-1002.00	4210.00	11990	20230721	-24.10	5740	20231031	58.54	9840	-7.52	20240614	6230	46.07	20240206	11990	-24.10	20230721	5740	58.54	20231031	0.34	N	045970	500	131 억	501139	N	N	0	N	N
62	20240619	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	280	2	3.10	6410056550	681337	94.45	9220	9610	9090	11750	6330	9040	9408.06	1.90	75981	9493	9266	8893	8666	8293	9380	8780	132	2710	500	6500	10	1	26314876	2453	-9.30	2.21	12	2.59	-1002.00	4210.00	11990	20230721	-22.27	5740	20231031	62.37	9840	-5.28	20240614	6230	49.60	20240206	11990	-22.27	20230721	5740	62.37	20231031	0.34	N	045970	500	131 억	501139	N	N	0	N	N
63	20240619	110456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9270	230	2	2.54	5983493260	635709	88.12	9220	9610	9090	11750	6330	9040	9412.31	1.90	87699	9493	9266	8893	8666	8293	9380	8780	132	2710	500	6500	10	1	26314876	2439	-9.25	2.20	12	2.42	-1002.00	4210.00	11990	20230721	-22.69	5740	20231031	61.50	9840	-5.79	20240614	6230	48.80	20240206	11990	-22.69	20230721	5740	61.50	20231031	0.34	N	045970	500	131 억	501139	N	N	0	N	N
64	20240619	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	390	2	4.31	5060906010	537072	74.45	9220	9610	9090	11750	6330	9040	9423.14	1.90	75395	9493	9266	8893	8666	8293	9380	8780	132	2710	500	6500	10	1	26314876	2481	-9.41	2.24	12	2.04	-1002.00	4210.00	11990	20230721	-21.35	5740	20231031	64.29	9840	-4.17	20240614	6230	51.36	20240206	11990	-21.35	20230721	5740	64.29	20231031	0.34	N	045970	500	131 억	501139	N	N	0	N	N
65	20240619	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9240	200	2	2.21	243570060	26509	3.67	9220	9240	9100	11750	6330	9040	9188.20	1.90	942	9493	9266	8893	8666	8293	9380	8780	132	2710	500	6500	10	1	26314876	2431	-9.22	2.19	12	0.10	-1002.00	4210.00	11990	20230721	-22.94	5740	20231031	60.98	9840	-6.10	20240614	6230	48.31	20240206	11990	-22.94	20230721	5740	60.98	20231031	0.34	N	045970	500	131 억	501139	N	N	0	N	N
66	20240618	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	140	2	1.57	6389748840	718723	87.50	8810	9120	8520	11570	6230	8900	8890.41	1.84	27606	9766	9332	9046	8612	8326	9190	8470	132	2670	500	6400	10	1	26314876	2379	-9.02	2.15	12	2.73	-1002.00	4210.00	11990	20230721	-24.60	5740	20231031	57.49	9840	-8.13	20240614	6230	45.10	20240206	11990	-24.60	20230721	5740	57.49	20231031	0.34	N	045970	500	131 억	485088	N	N	0	N	N
67	20240618	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	150	2	1.69	6082615670	684724	83.36	8810	9120	8520	11570	6230	8900	8883.31	1.84	29915	9766	9332	9046	8612	8326	9190	8470	132	2670	500	6400	10	1	26314876	2381	-9.03	2.15	12	2.60	-1002.00	4210.00	11990	20230721	-24.52	5740	20231031	57.67	9840	-8.03	20240614	6230	45.26	20240206	11990	-24.52	20230721	5740	57.67	20231031	0.34	N	045970	500	131 억	485088	N	N	0	N	N
68	20240618	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	80	2	0.90	5369242910	605831	73.76	8810	9120	8520	11570	6230	8900	8862.61	1.84	23330	9766	9332	9046	8612	8326	9190	8470	132	2670	500	6400	10	1	26314876	2363	-8.96	2.13	12	2.30	-1002.00	4210.00	11990	20230721	-25.10	5740	20231031	56.45	9840	-8.74	20240614	6230	44.14	20240206	11990	-25.10	20230721	5740	56.45	20231031	0.34	N	045970	500	131 억	485088	N	N	0	N	N
69	20240618	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	100	2	1.12	4943349280	558606	68.01	8810	9120	8520	11570	6230	8900	8849.44	1.84	23327	9766	9332	9046	8612	8326	9190	8470	132	2670	500	6400	10	1	26314876	2368	-8.98	2.14	12	2.12	-1002.00	4210.00	11990	20230721	-24.94	5740	20231031	56.79	9840	-8.54	20240614	6230	44.46	20240206	11990	-24.94	20230721	5740	56.79	20231031	0.34	N	045970	500	131 억	485088	N	N	0	N	N
70	20240618	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	70	2	0.79	4626989800	523434	63.73	8810	9120	8520	11570	6230	8900	8839.68	1.84	23349	9766	9332	9046	8612	8326	9190	8470	132	2670	500	6400	10	1	26314876	2360	-8.95	2.13	12	1.99	-1002.00	4210.00	11990	20230721	-25.19	5740	20231031	56.27	9840	-8.84	20240614	6230	43.98	20240206	11990	-25.19	20230721	5740	56.27	20231031	0.34	N	045970	500	131 억	485088	N	N	0	N	N
71	20240618	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	140	2	1.57	4048921740	459228	55.91	8810	9120	8520	11570	6230	8900	8816.80	1.84	37161	9766	9332	9046	8612	8326	9190	8470	132	2670	500	6400	10	1	26314876	2379	-9.02	2.15	12	1.75	-1002.00	4210.00	11990	20230721	-24.60	5740	20231031	57.49	9840	-8.13	20240614	6230	45.10	20240206	11990	-24.60	20230721	5740	57.49	20231031	0.34	N	045970	500	131 억	485088	N	N	0	N	N
72	20240618	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	20	2	0.22	2846728820	325435	39.62	8810	8950	8520	11570	6230	8900	8747.46	1.84	10460	9766	9332	9046	8612	8326	9190	8470	132	2670	500	6400	10	1	26314876	2347	-8.90	2.12	12	1.24	-1002.00	4210.00	11990	20230721	-25.60	5740	20231031	55.40	9840	-9.35	20240614	6230	43.18	20240206	11990	-25.60	20230721	5740	55.40	20231031	0.34	N	045970	500	131 억	485088	N	N	0	N	N
73	20240618	090457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8560	-340	5	-3.82	704502080	81176	9.88	8810	8810	8550	11570	6230	8900	8678.70	1.84	8878	9766	9332	9046	8612	8326	9190	8470	132	2670	500	6400	10	1	26314876	2253	-8.54	2.03	12	0.31	-1002.00	4210.00	11990	20230721	-28.61	5740	20231031	49.13	9840	-13.01	20240614	6230	37.40	20240206	11990	-28.61	20230721	5740	49.13	20231031	0.34	N	045970	500	131 억	485088	N	N	0	N	N
74	20240617	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	-590	5	-6.22	7333206700	816019	61.77	9480	9480	8760	12330	6650	9490	8986.65	1.84	4498	10063	9776	9553	9266	9043	9665	9155	132	2840	500	6830	10	1	26314876	2342	-8.88	2.11	12	3.10	-1002.00	4210.00	11990	20230721	-25.77	5740	20231031	55.05	9840	-9.55	20240614	6230	42.86	20240206	11990	-25.77	20230721	5740	55.05	20231031	0.32	N	045970	500	131 억	484087	N	N	0	N	N
75	20240617	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	-570	5	-6.01	7027636310	781734	59.18	9480	9480	8760	12330	6650	9490	8989.81	1.84	6396	10063	9776	9553	9266	9043	9665	9155	132	2840	500	6830	10	1	26314876	2347	-8.90	2.12	12	2.97	-1002.00	4210.00	11990	20230721	-25.60	5740	20231031	55.40	9840	-9.35	20240614	6230	43.18	20240206	11990	-25.60	20230721	5740	55.40	20231031	0.32	N	045970	500	131 억	484087	N	N	0	N	N
76	20240617	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	-530	5	-5.58	6514266850	724544	54.85	9480	9480	8760	12330	6650	9490	8990.85	1.84	12637	10063	9776	9553	9266	9043	9665	9155	132	2840	500	6830	10	1	26314876	2358	-8.94	2.13	12	2.75	-1002.00	4210.00	11990	20230721	-25.27	5740	20231031	56.10	9840	-8.94	20240614	6230	43.82	20240206	11990	-25.27	20230721	5740	56.10	20231031	0.32	N	045970	500	131 억	484087	N	N	0	N	N
77	20240617	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-510	5	-5.37	6340190250	705164	53.38	9480	9480	8760	12330	6650	9490	8991.09	1.84	14622	10063	9776	9553	9266	9043	9665	9155	132	2840	500	6830	10	1	26314876	2363	-8.96	2.13	12	2.68	-1002.00	4210.00	11990	20230721	-25.10	5740	20231031	56.45	9840	-8.74	20240614	6230	44.14	20240206	11990	-25.10	20230721	5740	56.45	20231031	0.32	N	045970	500	131 억	484087	N	N	0	N	N
78	20240617	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-540	5	-5.69	5953223080	661934	50.11	9480	9480	8760	12330	6650	9490	8993.68	1.84	9566	10063	9776	9553	9266	9043	9665	9155	132	2840	500	6830	10	1	26314876	2355	-8.93	2.13	12	2.52	-1002.00	4210.00	11990	20230721	-25.35	5740	20231031	55.92	9840	-9.04	20240614	6230	43.66	20240206	11990	-25.35	20230721	5740	55.92	20231031	0.32	N	045970	500	131 억	484087	N	N	0	N	N
79	20240617	110446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-540	5	-5.69	5199642880	577154	43.69	9480	9480	8760	12330	6650	9490	9009.11	1.84	12534	10063	9776	9553	9266	9043	9665	9155	132	2840	500	6830	10	1	26314876	2355	-8.93	2.13	12	2.19	-1002.00	4210.00	11990	20230721	-25.35	5740	20231031	55.92	9840	-9.04	20240614	6230	43.66	20240206	11990	-25.35	20230721	5740	55.92	20231031	0.32	N	045970	500	131 억	484087	N	N	0	N	N
80	20240617	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	-530	5	-5.58	4503543860	499556	37.82	9480	9480	8760	12330	6650	9490	9015.09	1.84	21150	10063	9776	9553	9266	9043	9665	9155	132	2840	500	6830	10	1	26314876	2358	-8.94	2.13	12	1.90	-1002.00	4210.00	11990	20230721	-25.27	5740	20231031	56.10	9840	-8.94	20240614	6230	43.82	20240206	11990	-25.27	20230721	5740	56.10	20231031	0.32	N	045970	500	131 억	484087	N	N	0	N	N
81	20240617	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	-330	5	-3.48	462422050	49853	3.77	9480	9480	9060	12330	6650	9490	9275.71	1.84	6045	10063	9776	9553	9266	9043	9665	9155	132	2840	500	6830	10	1	26314876	2410	-9.14	2.18	12	0.19	-1002.00	4210.00	11990	20230721	-23.60	5740	20231031	59.58	9840	-6.91	20240614	6230	47.03	20240206	11990	-23.60	20230721	5740	59.58	20231031	0.32	N	045970	500	131 억	484087	N	N	0	N	N
82	20240614	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	160	2	1.71	12545344380	1311970	206.45	9500	9840	9330	12120	6540	9330	9562.40	1.89	-14577	9656	9492	9336	9172	9016	9415	9095	132	2790	500	6710	10	1	26314876	2497	-9.47	2.25	12	4.99	-1002.00	4210.00	11990	20230721	-20.85	5740	20231031	65.33	9840	-3.56	20240614	6230	52.33	20240206	11990	-20.85	20230721	5740	65.33	20231031	0.34	N	045970	500	131 억	498649	N	N	0	N	N
83	20240614	150411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9470	140	2	1.50	12131851320	1268385	199.59	9500	9840	9330	12120	6540	9330	9564.81	1.89	-5879	9656	9492	9336	9172	9016	9415	9095	132	2790	500	6710	10	1	26314876	2492	-9.45	2.25	12	4.82	-1002.00	4210.00	11990	20230721	-21.02	5740	20231031	64.98	9840	-3.76	20240614	6230	52.01	20240206	11990	-21.02	20230721	5740	64.98	20231031	0.34	N	045970	500	131 억	498649	N	N	0	N	N
84	20240614	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9560	230	2	2.47	11518101140	1203678	189.40	9500	9840	9330	12120	6540	9330	9569.10	1.89	921	9656	9492	9336	9172	9016	9415	9095	132	2790	500	6710	10	1	26314876	2516	-9.54	2.27	12	4.57	-1002.00	4210.00	11990	20230721	-20.27	5740	20231031	66.55	9840	-2.85	20240614	6230	53.45	20240206	11990	-20.27	20230721	5740	66.55	20231031	0.34	N	045970	500	131 억	498649	N	N	0	N	N
85	20240614	130411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	200	2	2.14	10659673280	1113478	175.21	9500	9840	9330	12120	6540	9330	9573.32	1.89	831	9656	9492	9336	9172	9016	9415	9095	132	2790	500	6710	10	1	26314876	2508	-9.51	2.26	12	4.23	-1002.00	4210.00	11990	20230721	-20.52	5740	20231031	66.03	9840	-3.15	20240614	6230	52.97	20240206	11990	-20.52	20230721	5740	66.03	20231031	0.34	N	045970	500	131 억	498649	N	N	0	N	N
86	20240614	120414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9570	240	2	2.57	10083642840	1052969	165.69	9500	9840	9330	12120	6540	9330	9576.40	1.89	18633	9656	9492	9336	9172	9016	9415	9095	132	2790	500	6710	10	1	26314876	2518	-9.55	2.27	12	4.00	-1002.00	4210.00	11990	20230721	-20.18	5740	20231031	66.72	9840	-2.74	20240614	6230	53.61	20240206	11990	-20.18	20230721	5740	66.72	20231031	0.34	N	045970	500	131 억	498649	N	N	0	N	N
87	20240614	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	120	2	1.29	9518310900	993417	156.32	9500	9840	9330	12120	6540	9330	9581.40	1.89	19996	9656	9492	9336	9172	9016	9415	9095	132	2790	500	6710	10	1	26314876	2487	-9.43	2.24	12	3.78	-1002.00	4210.00	11990	20230721	-21.18	5740	20231031	64.63	9840	-3.96	20240614	6230	51.69	20240206	11990	-21.18	20230721	5740	64.63	20231031	0.34	N	045970	500	131 억	498649	N	N	0	N	N
88	20240614	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9580	250	2	2.68	4888486720	513671	80.83	9500	9640	9330	12120	6540	9330	9516.78	1.89	8191	9656	9492	9336	9172	9016	9415	9095	132	2790	500	6710	10	1	26314876	2521	-9.56	2.28	12	1.95	-1002.00	4210.00	11990	20230721	-20.10	5740	20231031	66.90	9690	-1.14	20240223	6230	53.77	20240206	11990	-20.10	20230721	5740	66.90	20231031	0.34	N	045970	500	131 억	498649	N	N	0	N	N
89	20240614	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	100	2	1.07	649915730	68469	10.77	9500	9560	9430	12120	6540	9330	9492.24	1.89	-12490	9656	9492	9336	9172	9016	9415	9095	132	2790	500	6710	10	1	26314876	2481	-9.41	2.24	12	0.26	-1002.00	4210.00	11990	20230721	-21.35	5740	20231031	64.29	9690	-2.68	20240223	6230	51.36	20240206	11990	-21.35	20230721	5740	64.29	20231031	0.34	N	045970	500	131 억	498649	N	N	0	N	N
90	20240613	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	-90	5	-0.96	5890725630	631146	59.45	9420	9500	9180	12240	6600	9420	9333.32	1.88	3189	9940	9680	9160	8900	8380	9810	9030	132	2820	500	6780	10	1	26314876	2455	-9.31	2.22	12	2.40	-1002.00	4210.00	11990	20230721	-22.19	5740	20231031	62.54	9690	-3.72	20240223	6230	49.76	20240206	11990	-22.19	20230721	5740	62.54	20231031	0.36	N	045970	500	131 억	495408	N	N	0	N	N
91	20240613	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	-120	5	-1.27	5696616460	610309	57.49	9420	9500	9180	12240	6600	9420	9333.92	1.88	4008	9940	9680	9160	8900	8380	9810	9030	132	2820	500	6780	10	1	26314876	2447	-9.28	2.21	12	2.32	-1002.00	4210.00	11990	20230721	-22.44	5740	20231031	62.02	9690	-4.02	20240223	6230	49.28	20240206	11990	-22.44	20230721	5740	62.02	20231031	0.36	N	045970	500	131 억	495408	N	N	0	N	N
92	20240613	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	-130	5	-1.38	4949987380	529609	49.89	9420	9500	9210	12240	6600	9420	9346.43	1.88	7796	9940	9680	9160	8900	8380	9810	9030	132	2820	500	6780	10	1	26314876	2445	-9.27	2.21	12	2.01	-1002.00	4210.00	11990	20230721	-22.52	5740	20231031	61.85	9690	-4.13	20240223	6230	49.12	20240206	11990	-22.52	20230721	5740	61.85	20231031	0.36	N	045970	500	131 억	495408	N	N	0	N	N
93	20240613	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9350	-70	5	-0.74	4327520910	462596	43.58	9420	9500	9210	12240	6600	9420	9354.79	1.88	11409	9940	9680	9160	8900	8380	9810	9030	132	2820	500	6780	10	1	26314876	2460	-9.33	2.22	12	1.76	-1002.00	4210.00	11990	20230721	-22.02	5740	20231031	62.89	9690	-3.51	20240223	6230	50.08	20240206	11990	-22.02	20230721	5740	62.89	20231031	0.36	N	045970	500	131 억	495408	N	N	0	N	N
94	20240613	120442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9390	-30	5	-0.32	3908431790	417741	39.35	9420	9500	9210	12240	6600	9420	9356.04	1.88	6950	9940	9680	9160	8900	8380	9810	9030	132	2820	500	6780	10	1	26314876	2471	-9.37	2.23	12	1.59	-1002.00	4210.00	11990	20230721	-21.68	5740	20231031	63.59	9690	-3.10	20240223	6230	50.72	20240206	11990	-21.68	20230721	5740	63.59	20231031	0.36	N	045970	500	131 억	495408	N	N	0	N	N
95	20240613	110436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-100	5	-1.06	3583855950	383023	36.08	9420	9500	9210	12240	6600	9420	9356.69	1.88	-55	9940	9680	9160	8900	8380	9810	9030	132	2820	500	6780	10	1	26314876	2453	-9.30	2.21	12	1.46	-1002.00	4210.00	11990	20230721	-22.27	5740	20231031	62.37	9690	-3.82	20240223	6230	49.60	20240206	11990	-22.27	20230721	5740	62.37	20231031	0.36	N	045970	500	131 억	495408	N	N	0	N	N
96	20240613	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9260	-160	5	-1.70	2538308650	270358	25.47	9420	9500	9260	12240	6600	9420	9388.64	1.88	-10044	9940	9680	9160	8900	8380	9810	9030	132	2820	500	6780	10	1	26314876	2437	-9.24	2.20	12	1.03	-1002.00	4210.00	11990	20230721	-22.77	5740	20231031	61.32	9690	-4.44	20240223	6230	48.64	20240206	11990	-22.77	20230721	5740	61.32	20231031	0.36	N	045970	500	131 억	495408	N	N	0	N	N
97	20240613	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9420	0	3	0.00	503177930	53524	5.04	9420	9440	9350	12240	6600	9420	9400.81	1.88	-9461	9940	9680	9160	8900	8380	9810	9030	132	2820	500	6780	10	1	26314876	2479	-9.40	2.24	12	0.20	-1002.00	4210.00	11990	20230721	-21.43	5740	20231031	64.11	9690	-2.79	20240223	6230	51.20	20240206	11990	-21.43	20230721	5740	64.11	20231031	0.36	N	045970	500	131 억	495408	N	N	0	N	N
98	20240612	160434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9420	290	2	3.18	9461071590	1045160	223.17	8960	9420	8640	11860	6400	9130	9049.97	1.88	-261	9516	9322	9156	8962	8796	9240	8880	132	2730	500	6570	10	1	26314876	2479	-9.40	2.24	12	3.97	-1002.00	4210.00	11990	20230721	-21.43	5740	20231031	64.11	9690	-2.79	20240223	6230	51.20	20240206	11990	-21.43	20230721	5740	64.11	20231031	0.34	N	045970	500	131 억	495655	N	N	0	N	N
99	20240612	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	200	2	2.19	7688928820	856227	182.83	8960	9410	8640	11860	6400	9130	8980.01	1.88	-1107	9516	9322	9156	8962	8796	9240	8880	132	2730	500	6570	10	1	26314876	2455	-9.31	2.22	12	3.25	-1002.00	4210.00	11990	20230721	-22.19	5740	20231031	62.54	9690	-3.72	20240223	6230	49.76	20240206	11990	-22.19	20230721	5740	62.54	20231031	0.34	N	045970	500	131 억	495655	N	N	0	N	N
100	20240612	140437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	-260	5	-2.85	4203191620	475848	101.61	8960	9120	8640	11860	6400	9130	8833.05	1.88	10610	9516	9322	9156	8962	8796	9240	8880	132	2730	500	6570	10	1	26314876	2334	-8.85	2.11	12	1.81	-1002.00	4210.00	11990	20230721	-26.02	5740	20231031	54.53	9690	-8.46	20240223	6230	42.38	20240206	11990	-26.02	20230721	5740	54.53	20231031	0.34	N	045970	500	131 억	495655	N	N	0	N	N
101	20240612	130435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-350	5	-3.83	3781907390	428278	91.45	8960	9120	8640	11860	6400	9130	8830.50	1.88	6300	9516	9322	9156	8962	8796	9240	8880	132	2730	500	6570	10	1	26314876	2310	-8.76	2.09	12	1.63	-1002.00	4210.00	11990	20230721	-26.77	5740	20231031	52.96	9690	-9.39	20240223	6230	40.93	20240206	11990	-26.77	20230721	5740	52.96	20231031	0.34	N	045970	500	131 억	495655	N	N	0	N	N
102	20240612	120435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-350	5	-3.83	3555462150	402503	85.95	8960	9120	8640	11860	6400	9130	8833.38	1.88	6156	9516	9322	9156	8962	8796	9240	8880	132	2730	500	6570	10	1	26314876	2310	-8.76	2.09	12	1.53	-1002.00	4210.00	11990	20230721	-26.77	5740	20231031	52.96	9690	-9.39	20240223	6230	40.93	20240206	11990	-26.77	20230721	5740	52.96	20231031	0.34	N	045970	500	131 억	495655	N	N	0	N	N
103	20240612	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-350	5	-3.83	3303933740	373883	79.84	8960	9120	8640	11860	6400	9130	8836.81	1.88	2443	9516	9322	9156	8962	8796	9240	8880	132	2730	500	6570	10	1	26314876	2310	-8.76	2.09	12	1.42	-1002.00	4210.00	11990	20230721	-26.77	5740	20231031	52.96	9690	-9.39	20240223	6230	40.93	20240206	11990	-26.77	20230721	5740	52.96	20231031	0.34	N	045970	500	131 억	495655	N	N	0	N	N
104	20240612	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8730	-400	5	-4.38	2654596700	299618	63.98	8960	9120	8690	11860	6400	9130	8859.94	1.88	6244	9516	9322	9156	8962	8796	9240	8880	132	2730	500	6570	10	1	26314876	2297	-8.71	2.07	12	1.14	-1002.00	4210.00	11990	20230721	-27.19	5740	20231031	52.09	9690	-9.91	20240223	6230	40.13	20240206	11990	-27.19	20230721	5740	52.09	20231031	0.34	N	045970	500	131 억	495655	N	N	0	N	N
105	20240612	090434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	-160	5	-1.75	356360690	39807	8.50	8960	9070	8860	11860	6400	9130	8952.21	1.88	2564	9516	9322	9156	8962	8796	9240	8880	132	2730	500	6570	10	1	26314876	2360	-8.95	2.13	12	0.15	-1002.00	4210.00	11990	20230721	-25.19	5740	20231031	56.27	9690	-7.43	20240223	6230	43.98	20240206	11990	-25.19	20230721	5740	56.27	20231031	0.34	N	045970	500	131 억	495655	N	N	0	N	N
106	20240610	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	220	2	2.46	6560323590	716000	76.43	9220	9260	8960	11640	6280	8960	9163.32	2.03	-24096	9493	9226	8883	8616	8273	9360	8750	132	2680	500	6450	10	1	26314876	2416	-9.16	2.18	12	2.72	-1002.00	4210.00	11990	20230721	-23.44	5740	20231031	59.93	9690	-5.26	20240223	6230	47.35	20240206	11990	-23.44	20230721	5740	59.93	20231031	0.33	N	045970	500	131 억	534693	N	N	0	N	N
107	20240610	150436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9230	270	2	3.01	6302933340	688015	73.44	9220	9260	8960	11640	6280	8960	9161.95	2.03	-23183	9493	9226	8883	8616	8273	9360	8750	132	2680	500	6450	10	1	26314876	2429	-9.21	2.19	12	2.61	-1002.00	4210.00	11990	20230721	-23.02	5740	20231031	60.80	9690	-4.75	20240223	6230	48.15	20240206	11990	-23.02	20230721	5740	60.80	20231031	0.33	N	045970	500	131 억	534693	N	N	0	N	N
108	20240610	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	290	2	3.24	5603251230	612039	65.33	9220	9260	8960	11640	6280	8960	9156.05	2.03	-9829	9493	9226	8883	8616	8273	9360	8750	132	2680	500	6450	10	1	26314876	2434	-9.23	2.20	12	2.33	-1002.00	4210.00	11990	20230721	-22.85	5740	20231031	61.15	9690	-4.54	20240223	6230	48.48	20240206	11990	-22.85	20230721	5740	61.15	20231031	0.33	N	045970	500	131 억	534693	N	N	0	N	N
109	20240610	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	260	2	2.90	4935497180	539600	57.60	9220	9250	8960	11640	6280	8960	9147.66	2.03	-4246	9493	9226	8883	8616	8273	9360	8750	132	2680	500	6450	10	1	26314876	2426	-9.20	2.19	12	2.05	-1002.00	4210.00	11990	20230721	-23.10	5740	20231031	60.63	9690	-4.85	20240223	6230	47.99	20240206	11990	-23.10	20230721	5740	60.63	20231031	0.33	N	045970	500	131 억	534693	N	N	0	N	N
110	20240610	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	200	2	2.23	4457636830	487542	52.04	9220	9250	8960	11640	6280	8960	9144.25	2.03	-4427	9493	9226	8883	8616	8273	9360	8750	132	2680	500	6450	10	1	26314876	2410	-9.14	2.18	12	1.85	-1002.00	4210.00	11990	20230721	-23.60	5740	20231031	59.58	9690	-5.47	20240223	6230	47.03	20240206	11990	-23.60	20230721	5740	59.58	20231031	0.33	N	045970	500	131 억	534693	N	N	0	N	N
111	20240610	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9150	190	2	2.12	3863523420	422810	45.13	9220	9250	8960	11640	6280	8960	9139.04	2.03	-1080	9493	9226	8883	8616	8273	9360	8750	132	2680	500	6450	10	1	26314876	2408	-9.13	2.17	12	1.61	-1002.00	4210.00	11990	20230721	-23.69	5740	20231031	59.41	9690	-5.57	20240223	6230	46.87	20240206	11990	-23.69	20230721	5740	59.41	20231031	0.33	N	045970	500	131 억	534693	N	N	0	N	N
112	20240610	100432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	160	2	1.79	2341363330	256951	27.43	9220	9230	8960	11640	6280	8960	9113.96	2.03	-51030	9493	9226	8883	8616	8273	9360	8750	132	2680	500	6450	10	1	26314876	2400	-9.10	2.17	12	0.98	-1002.00	4210.00	11990	20230721	-23.94	5740	20231031	58.89	9690	-5.88	20240223	6230	46.39	20240206	11990	-23.94	20230721	5740	58.89	20231031	0.33	N	045970	500	131 억	534693	N	N	0	N	N
113	20240610	090437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	160	2	1.79	654506620	71632	7.65	9220	9230	9010	11640	6280	8960	9145.08	2.03	-28910	9493	9226	8883	8616	8273	9360	8750	132	2680	500	6450	10	1	26314876	2400	-9.10	2.17	12	0.27	-1002.00	4210.00	11990	20230721	-23.94	5740	20231031	58.89	9690	-5.88	20240223	6230	46.39	20240206	11990	-23.94	20230721	5740	58.89	20231031	0.33	N	045970	500	131 억	534693	N	N	0	N	N
114	20240607	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	460	2	5.41	8321471310	929137	134.40	8600	9150	8540	11050	5950	8500	8956.29	1.89	46086	9326	8912	8656	8242	7986	8785	8115	132	2550	500	6120	10	1	26314876	2358	-8.94	2.13	12	3.53	-1002.00	4210.00	11990	20230721	-25.27	5740	20231031	56.10	9690	-7.53	20240223	6230	43.82	20240206	11990	-25.27	20230721	5740	56.10	20231031	0.33	N	045970	500	131 억	496617	N	N	0	N	N
115	20240607	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	460	2	5.41	7918721730	884149	127.89	8600	9150	8540	11050	5950	8500	8956.50	1.89	56366	9326	8912	8656	8242	7986	8785	8115	132	2550	500	6120	10	1	26314876	2358	-8.94	2.13	12	3.36	-1002.00	4210.00	11990	20230721	-25.27	5740	20231031	56.10	9690	-7.53	20240223	6230	43.82	20240206	11990	-25.27	20230721	5740	56.10	20231031	0.33	N	045970	500	131 억	496617	N	N	0	N	N
116	20240607	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	420	2	4.94	7253463500	809596	117.11	8600	9150	8540	11050	5950	8500	8959.56	1.89	83367	9326	8912	8656	8242	7986	8785	8115	132	2550	500	6120	10	1	26314876	2347	-8.90	2.12	12	3.08	-1002.00	4210.00	11990	20230721	-25.60	5740	20231031	55.40	9690	-7.95	20240223	6230	43.18	20240206	11990	-25.60	20230721	5740	55.40	20231031	0.33	N	045970	500	131 억	496617	N	N	0	N	N
117	20240607	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8880	380	2	4.47	6818972000	760941	110.07	8600	9150	8540	11050	5950	8500	8961.44	1.89	92653	9326	8912	8656	8242	7986	8785	8115	132	2550	500	6120	10	1	26314876	2337	-8.86	2.11	12	2.89	-1002.00	4210.00	11990	20230721	-25.94	5740	20231031	54.70	9690	-8.36	20240223	6230	42.54	20240206	11990	-25.94	20230721	5740	54.70	20231031	0.33	N	045970	500	131 억	496617	N	N	0	N	N
118	20240607	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	430	2	5.06	6622227200	738849	106.87	8600	9150	8540	11050	5950	8500	8963.11	1.89	100385	9326	8912	8656	8242	7986	8785	8115	132	2550	500	6120	10	1	26314876	2350	-8.91	2.12	12	2.81	-1002.00	4210.00	11990	20230721	-25.52	5740	20231031	55.57	9690	-7.84	20240223	6230	43.34	20240206	11990	-25.52	20230721	5740	55.57	20231031	0.33	N	045970	500	131 억	496617	N	N	0	N	N
119	20240607	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	410	2	4.82	6238148020	695654	100.63	8600	9150	8540	11050	5950	8500	8967.55	1.89	102583	9326	8912	8656	8242	7986	8785	8115	132	2550	500	6120	10	1	26314876	2345	-8.89	2.12	12	2.64	-1002.00	4210.00	11990	20230721	-25.69	5740	20231031	55.23	9690	-8.05	20240223	6230	43.02	20240206	11990	-25.69	20230721	5740	55.23	20231031	0.33	N	045970	500	131 억	496617	N	N	0	N	N
120	20240607	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	620	2	7.29	5198364890	579955	83.89	8600	9150	8540	11050	5950	8500	8963.67	1.89	121049	9326	8912	8656	8242	7986	8785	8115	132	2550	500	6120	10	1	26314876	2400	-9.10	2.17	12	2.20	-1002.00	4210.00	11990	20230721	-23.94	5740	20231031	58.89	9690	-5.88	20240223	6230	46.39	20240206	11990	-23.94	20230721	5740	58.89	20231031	0.33	N	045970	500	131 억	496617	N	N	0	N	N
121	20240607	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8640	140	2	1.65	362392800	42066	6.08	8600	8690	8540	11050	5950	8500	8615.81	1.89	-3035	9326	8912	8656	8242	7986	8785	8115	132	2550	500	6120	10	1	26314876	2274	-8.62	2.05	12	0.16	-1002.00	4210.00	11990	20230721	-27.94	5740	20231031	50.52	9690	-10.84	20240223	6230	38.68	20240206	11990	-27.94	20230721	5740	50.52	20231031	0.33	N	045970	500	131 억	496617	N	N	0	N	N
122	20240605	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8500	-330	5	-3.74	5935645190	681368	76.13	9000	9070	8400	11470	6190	8830	8711.54	1.95	-12374	9350	9090	8810	8550	8270	9220	8680	132	2640	500	6350	10	1	26314876	2237	-8.48	2.02	12	2.59	-1002.00	4210.00	11990	20230721	-29.11	5740	20231031	48.08	9690	-12.28	20240223	6230	36.44	20240206	11990	-29.11	20230721	5740	48.08	20231031	0.28	N	045970	500	131 억	513753	N	N	0	N	N
123	20240605	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8480	-350	5	-3.96	5629271280	645183	72.08	9000	9070	8400	11470	6190	8830	8725.08	1.95	-13403	9350	9090	8810	8550	8270	9220	8680	132	2640	500	6350	10	1	26314876	2232	-8.46	2.01	12	2.45	-1002.00	4210.00	11990	20230721	-29.27	5740	20231031	47.74	9690	-12.49	20240223	6230	36.12	20240206	11990	-29.27	20230721	5740	47.74	20231031	0.28	N	045970	500	131 억	513753	N	N	0	N	N
124	20240605	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8530	-300	5	-3.40	5241271840	599702	67.00	9000	9070	8400	11470	6190	8830	8739.79	1.95	-12467	9350	9090	8810	8550	8270	9220	8680	132	2640	500	6350	10	1	26314876	2245	-8.51	2.03	12	2.28	-1002.00	4210.00	11990	20230721	-28.86	5740	20231031	48.61	9690	-11.97	20240223	6230	36.92	20240206	11990	-28.86	20230721	5740	48.61	20231031	0.28	N	045970	500	131 억	513753	N	N	0	N	N
125	20240605	130444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	-230	5	-2.60	4845305570	553104	61.80	9000	9070	8400	11470	6190	8830	8760.21	1.95	-8038	9350	9090	8810	8550	8270	9220	8680	132	2640	500	6350	10	1	26314876	2263	-8.58	2.04	12	2.10	-1002.00	4210.00	11990	20230721	-28.27	5740	20231031	49.83	9690	-11.25	20240223	6230	38.04	20240206	11990	-28.27	20230721	5740	49.83	20231031	0.28	N	045970	500	131 억	513753	N	N	0	N	N
126	20240605	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8580	-250	5	-2.83	4053731540	459939	51.39	9000	9070	8550	11470	6190	8830	8813.63	1.95	-8252	9350	9090	8810	8550	8270	9220	8680	132	2640	500	6350	10	1	26314876	2258	-8.56	2.04	12	1.75	-1002.00	4210.00	11990	20230721	-28.44	5740	20231031	49.48	9690	-11.46	20240223	6230	37.72	20240206	11990	-28.44	20230721	5740	49.48	20231031	0.28	N	045970	500	131 억	513753	N	N	0	N	N
127	20240605	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	-30	5	-0.34	3320813100	375129	41.91	9000	9070	8560	11470	6190	8830	8852.46	1.95	-26722	9350	9090	8810	8550	8270	9220	8680	132	2640	500	6350	10	1	26314876	2316	-8.78	2.09	12	1.43	-1002.00	4210.00	11990	20230721	-26.61	5740	20231031	53.31	9690	-9.18	20240223	6230	41.25	20240206	11990	-26.61	20230721	5740	53.31	20231031	0.28	N	045970	500	131 억	513753	N	N	0	N	N
128	20240605	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-50	5	-0.57	2258101940	253757	28.35	9000	9070	8720	11470	6190	8830	8898.68	1.95	-15900	9350	9090	8810	8550	8270	9220	8680	132	2640	500	6350	10	1	26314876	2310	-8.76	2.09	12	0.96	-1002.00	4210.00	11990	20230721	-26.77	5740	20231031	52.96	9690	-9.39	20240223	6230	40.93	20240206	11990	-26.77	20230721	5740	52.96	20231031	0.28	N	045970	500	131 억	513753	N	N	0	N	N
129	20240605	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	100	2	1.13	361060010	40191	4.49	9000	9070	8900	11470	6190	8830	8983.60	1.95	-9949	9350	9090	8810	8550	8270	9220	8680	132	2640	500	6350	10	1	26314876	2350	-8.91	2.12	12	0.15	-1002.00	4210.00	11990	20230721	-25.52	5740	20231031	55.57	9690	-7.84	20240223	6230	43.34	20240206	11990	-25.52	20230721	5740	55.57	20231031	0.28	N	045970	500	131 억	513753	N	N	0	N	N
130	20240604	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	10	2	0.11	7818037980	880559	106.79	8760	9070	8530	11460	6180	8820	8878.61	2.02	-18824	9266	9042	8806	8582	8346	8925	8465	132	2640	500	6350	10	1	26314876	2324	-8.81	2.10	12	3.35	-1002.00	4210.00	11990	20230721	-26.36	5740	20231031	53.83	9690	-8.88	20240223	6230	41.73	20240206	11990	-26.36	20230721	5740	53.83	20231031	0.28	N	045970	500	131 억	532576	N	N	1	N	N
131	20240604	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8810	-10	5	-0.11	7526960380	847636	102.80	8760	9070	8530	11460	6180	8820	8880.04	2.02	-17121	9266	9042	8806	8582	8346	8925	8465	132	2640	500	6350	10	1	26314876	2318	-8.79	2.09	12	3.22	-1002.00	4210.00	11990	20230721	-26.52	5740	20231031	53.48	9690	-9.08	20240223	6230	41.41	20240206	11990	-26.52	20230721	5740	53.48	20231031	0.28	N	045970	500	131 억	532576	N	N	1	N	N
132	20240604	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	100	2	1.13	6705593390	754887	91.55	8760	9070	8530	11460	6180	8820	8883.03	2.02	-16652	9266	9042	8806	8582	8346	8925	8465	132	2640	500	6350	10	1	26314876	2347	-8.90	2.12	12	2.87	-1002.00	4210.00	11990	20230721	-25.60	5740	20231031	55.40	9690	-7.95	20240223	6230	43.18	20240206	11990	-25.60	20230721	5740	55.40	20231031	0.28	N	045970	500	131 억	532576	N	N	1	N	N
133	20240604	130438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	80	2	0.91	6344534320	714505	86.65	8760	9070	8530	11460	6180	8820	8879.74	2.02	-16615	9266	9042	8806	8582	8346	8925	8465	132	2640	500	6350	10	1	26314876	2342	-8.88	2.11	12	2.72	-1002.00	4210.00	11990	20230721	-25.77	5740	20231031	55.05	9690	-8.15	20240223	6230	42.86	20240206	11990	-25.77	20230721	5740	55.05	20231031	0.28	N	045970	500	131 억	532576	N	N	1	N	N
134	20240604	120438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	190	2	2.15	5628732840	634874	76.99	8760	9070	8530	11460	6180	8820	8866.01	2.02	-14995	9266	9042	8806	8582	8346	8925	8465	132	2640	500	6350	10	1	26314876	2371	-8.99	2.14	12	2.41	-1002.00	4210.00	11990	20230721	-24.85	5740	20231031	56.97	9690	-7.02	20240223	6230	44.62	20240206	11990	-24.85	20230721	5740	56.97	20231031	0.28	N	045970	500	131 억	532576	N	N	1	N	N
135	20240604	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	80	2	0.91	4436628010	502502	60.94	8760	9070	8530	11460	6180	8820	8829.10	2.02	-15913	9266	9042	8806	8582	8346	8925	8465	132	2640	500	6350	10	1	26314876	2342	-8.88	2.11	12	1.91	-1002.00	4210.00	11990	20230721	-25.77	5740	20231031	55.05	9690	-8.15	20240223	6230	42.86	20240206	11990	-25.77	20230721	5740	55.05	20231031	0.28	N	045970	500	131 억	532576	N	N	1	N	N
136	20240604	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	-20	5	-0.23	2385137310	273687	33.19	8760	8910	8530	11460	6180	8820	8714.29	2.02	20762	9266	9042	8806	8582	8346	8925	8465	132	2640	500	6350	10	1	26314876	2316	-8.78	2.09	12	1.04	-1002.00	4210.00	11990	20230721	-26.61	5740	20231031	53.31	9690	-9.18	20240223	6230	41.25	20240206	11990	-26.61	20230721	5740	53.31	20231031	0.28	N	045970	500	131 억	532576	N	N	1	N	N
137	20240604	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	0	3	0.00	250624510	28430	3.45	8760	8910	8750	11460	6180	8820	8815.26	2.02	-870	9266	9042	8806	8582	8346	8925	8465	132	2640	500	6350	10	1	26314876	2321	-8.80	2.10	12	0.11	-1002.00	4210.00	11990	20230721	-26.44	5740	20231031	53.66	9690	-8.98	20240223	6230	41.57	20240206	11990	-26.44	20230721	5740	53.66	20231031	0.28	N	045970	500	131 억	532576	N	N	1	N	N
138	20240603	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	70	2	0.80	7193486580	814481	111.21	8890	9030	8570	11370	6130	8750	8832.59	2.05	-8561	9076	8912	8646	8482	8216	8995	8565	132	2620	500	6300	10	1	26314876	2321	-8.80	2.10	12	3.10	-1002.00	4210.00	11990	20230721	-26.44	5740	20231031	53.66	9690	-8.98	20240223	6230	41.57	20240206	11990	-26.44	20230721	5740	53.66	20231031	0.30	N	045970	500	131 억	540490	N	N	1	N	N
139	20240603	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	80	2	0.91	6673845040	755335	103.13	8890	9030	8570	11370	6130	8750	8836.28	2.05	-17183	9076	8912	8646	8482	8216	8995	8565	132	2620	500	6300	10	1	26314876	2324	-8.81	2.10	12	2.87	-1002.00	4210.00	11990	20230721	-26.36	5740	20231031	53.83	9690	-8.88	20240223	6230	41.73	20240206	11990	-26.36	20230721	5740	53.83	20231031	0.30	N	045970	500	131 억	540490	N	N	0	N	N
140	20240603	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	200	2	2.29	6132196570	694184	94.78	8890	9030	8570	11370	6130	8750	8834.39	2.05	-11865	9076	8912	8646	8482	8216	8995	8565	132	2620	500	6300	10	1	26314876	2355	-8.93	2.13	12	2.64	-1002.00	4210.00	11990	20230721	-25.35	5740	20231031	55.92	9690	-7.64	20240223	6230	43.66	20240206	11990	-25.35	20230721	5740	55.92	20231031	0.30	N	045970	500	131 억	540490	N	N	0	N	N
141	20240603	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	220	2	2.51	4881887080	554473	75.71	8890	9000	8570	11370	6130	8750	8805.14	2.05	2148	9076	8912	8646	8482	8216	8995	8565	132	2620	500	6300	10	1	26314876	2360	-8.95	2.13	12	2.11	-1002.00	4210.00	11990	20230721	-25.19	5740	20231031	56.27	9690	-7.43	20240223	6230	43.98	20240206	11990	-25.19	20230721	5740	56.27	20231031	0.30	N	045970	500	131 억	540490	N	N	0	N	N
142	20240603	120434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	120	2	1.37	3941159470	449011	61.31	8890	8950	8570	11370	6130	8750	8777.79	2.05	-7055	9076	8912	8646	8482	8216	8995	8565	132	2620	500	6300	10	1	26314876	2334	-8.85	2.11	12	1.71	-1002.00	4210.00	11990	20230721	-26.02	5740	20231031	54.53	9690	-8.46	20240223	6230	42.38	20240206	11990	-26.02	20230721	5740	54.53	20231031	0.30	N	045970	500	131 억	540490	N	N	0	N	N
143	20240603	110431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	50	2	0.57	2890267210	330497	45.12	8890	8890	8570	11370	6130	8750	8745.13	2.05	11354	9076	8912	8646	8482	8216	8995	8565	132	2620	500	6300	10	1	26314876	2316	-8.78	2.09	12	1.26	-1002.00	4210.00	11990	20230721	-26.61	5740	20231031	53.31	9690	-9.18	20240223	6230	41.25	20240206	11990	-26.61	20230721	5740	53.31	20231031	0.30	N	045970	500	131 억	540490	N	N	0	N	N
144	20240603	100430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8690	-60	5	-0.69	2255071330	257972	35.22	8890	8890	8570	11370	6130	8750	8741.34	2.05	10931	9076	8912	8646	8482	8216	8995	8565	132	2620	500	6300	10	1	26314876	2287	-8.67	2.06	12	0.98	-1002.00	4210.00	11990	20230721	-27.52	5740	20231031	51.39	9690	-10.32	20240223	6230	39.49	20240206	11990	-27.52	20230721	5740	51.39	20231031	0.30	N	045970	500	131 억	540490	N	N	0	N	N
145	20240603	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	30	2	0.34	509302450	57576	7.86	8890	8890	8780	11370	6130	8750	8856.67	2.05	-5427	9076	8912	8646	8482	8216	8995	8565	132	2620	500	6300	10	1	26314876	2310	-8.76	2.09	12	0.22	-1002.00	4210.00	11990	20230721	-26.77	5740	20231031	52.96	9690	-9.39	20240223	6230	40.93	20240206	11990	-26.77	20230721	5740	52.96	20231031	0.30	N	045970	500	131 억	540490	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History