KissMeData/054090/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240628	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1267	21	2	1.69	104004287	82207	45.79	1245	1284	1237	1619	873	1246	1265.14	0.23	9771	1281	1263	1249	1231	1217	1262	1230	125	373	500	840	1	1	24959232	316	-1.38	0.44	12	0.33	-915.00	2857.00	2725	20230622	-53.50	1220	20240625	3.85	2090	-39.38	20240116	1220	3.85	20240625	2680	-52.72	20230703	1220	3.85	20240625	1.48	N	054090	500	124 억	57765	N	N	N	N
3	20240628	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1275	29	2	2.33	81164797	64189	35.75	1245	1284	1237	1619	873	1246	1264.47	0.23	10142	1281	1263	1249	1231	1217	1262	1230	125	373	500	840	1	1	24959232	318	-1.39	0.45	12	0.26	-915.00	2857.00	2725	20230622	-53.21	1220	20240625	4.51	2090	-39.00	20240116	1220	4.51	20240625	2680	-52.43	20230703	1220	4.51	20240625	1.48	N	054090	500	124 억	57765	N	N	N	N
4	20240628	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1278	32	2	2.57	66443208	52607	29.30	1245	1284	1237	1619	873	1246	1263.01	0.23	7187	1281	1263	1249	1231	1217	1262	1230	125	373	500	840	1	1	24959232	319	-1.40	0.45	12	0.21	-915.00	2857.00	2725	20230622	-53.10	1220	20240625	4.75	2090	-38.85	20240116	1220	4.75	20240625	2680	-52.31	20230703	1220	4.75	20240625	1.48	N	054090	500	124 억	57765	N	N	N	N
5	20240628	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1275	29	2	2.33	57260147	45427	25.30	1245	1275	1237	1619	873	1246	1260.49	0.23	7375	1281	1263	1249	1231	1217	1262	1230	125	373	500	840	1	1	24959232	318	-1.39	0.45	12	0.18	-915.00	2857.00	2725	20230622	-53.21	1220	20240625	4.51	2090	-39.00	20240116	1220	4.51	20240625	2680	-52.43	20230703	1220	4.51	20240625	1.48	N	054090	500	124 억	57765	N	N	N	N
6	20240628	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1273	27	2	2.17	44233828	35174	19.59	1245	1275	1237	1619	873	1246	1257.57	0.23	5105	1281	1263	1249	1231	1217	1262	1230	125	373	500	840	1	1	24959232	318	-1.39	0.45	12	0.14	-915.00	2857.00	2725	20230622	-53.28	1220	20240625	4.34	2090	-39.09	20240116	1220	4.34	20240625	2680	-52.50	20230703	1220	4.34	20240625	1.48	N	054090	500	124 억	57765	N	N	N	N
7	20240628	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1275	29	2	2.33	42175487	33552	18.69	1245	1275	1237	1619	873	1246	1257.02	0.23	4504	1281	1263	1249	1231	1217	1262	1230	125	373	500	840	1	1	24959232	318	-1.39	0.45	12	0.13	-915.00	2857.00	2725	20230622	-53.21	1220	20240625	4.51	2090	-39.00	20240116	1220	4.51	20240625	2680	-52.43	20230703	1220	4.51	20240625	1.48	N	054090	500	124 억	57765	N	N	N	N
8	20240628	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1266	20	2	1.61	27486450	21984	12.25	1245	1270	1237	1619	873	1246	1250.29	0.23	9021	1281	1263	1249	1231	1217	1262	1230	125	373	500	840	1	1	24959232	316	-1.38	0.44	12	0.09	-915.00	2857.00	2725	20230622	-53.54	1220	20240625	3.77	2090	-39.43	20240116	1220	3.77	20240625	2680	-52.76	20230703	1220	3.77	20240625	1.48	N	054090	500	124 억	57765	N	N	N	N
9	20240628	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1243	-3	5	-0.24	2592193	2083	1.16	1245	1246	1237	1619	873	1246	1244.45	0.23	-1272	1281	1263	1249	1231	1217	1262	1230	125	373	500	840	1	1	24959232	310	-1.36	0.44	12	0.01	-915.00	2857.00	2725	20230622	-54.39	1220	20240625	1.89	2090	-40.53	20240116	1220	1.89	20240625	2680	-53.62	20230703	1220	1.89	20240625	1.48	N	054090	500	124 억	57765	N	N	N	N
10	20240627	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1246	-33	5	-2.58	217429886	174467	6.74	1246	1267	1235	1662	896	1279	1246.25	0.11	29916	1507	1393	1326	1212	1145	1359	1178	125	383	500	860	1	1	24959232	311	-1.36	0.44	12	0.70	-915.00	2857.00	2775	20230621	-55.10	1220	20240625	2.13	2090	-40.38	20240116	1220	2.13	20240625	2690	-53.68	20230627	1220	2.13	20240625	1.48	N	054090	500	124 억	27849	N	N	N	N
11	20240627	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1250	-29	5	-2.27	212471607	170488	6.58	1246	1267	1235	1662	896	1279	1246.26	0.11	30331	1507	1393	1326	1212	1145	1359	1178	125	383	500	860	1	1	24959232	312	-1.37	0.44	12	0.68	-915.00	2857.00	2775	20230621	-54.95	1220	20240625	2.46	2090	-40.19	20240116	1220	2.46	20240625	2690	-53.53	20230627	1220	2.46	20240625	1.48	N	054090	500	124 억	27849	N	N	N	N
12	20240627	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1254	-25	5	-1.95	200379237	160813	6.21	1246	1267	1235	1662	896	1279	1246.04	0.11	31586	1507	1393	1326	1212	1145	1359	1178	125	383	500	860	1	1	24959232	313	-1.37	0.44	12	0.64	-915.00	2857.00	2775	20230621	-54.81	1220	20240625	2.79	2090	-40.00	20240116	1220	2.79	20240625	2690	-53.38	20230627	1220	2.79	20240625	1.48	N	054090	500	124 억	27849	N	N	N	N
13	20240627	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1244	-35	5	-2.74	184649796	148229	5.72	1246	1267	1235	1662	896	1279	1245.71	0.11	32257	1507	1393	1326	1212	1145	1359	1178	125	383	500	860	1	1	24959232	310	-1.36	0.44	12	0.59	-915.00	2857.00	2775	20230621	-55.17	1220	20240625	1.97	2090	-40.48	20240116	1220	1.97	20240625	2690	-53.75	20230627	1220	1.97	20240625	1.48	N	054090	500	124 억	27849	N	N	N	N
14	20240627	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1238	-41	5	-3.21	165454331	132732	5.12	1246	1267	1235	1662	896	1279	1246.53	0.11	32427	1507	1393	1326	1212	1145	1359	1178	125	383	500	860	1	1	24959232	309	-1.35	0.43	12	0.53	-915.00	2857.00	2775	20230621	-55.39	1220	20240625	1.48	2090	-40.77	20240116	1220	1.48	20240625	2690	-53.98	20230627	1220	1.48	20240625	1.48	N	054090	500	124 억	27849	N	N	N	N
15	20240627	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1242	-37	5	-2.89	155266797	124491	4.81	1246	1267	1236	1662	896	1279	1247.21	0.11	32190	1507	1393	1326	1212	1145	1359	1178	125	383	500	860	1	1	24959232	310	-1.36	0.43	12	0.50	-915.00	2857.00	2775	20230621	-55.24	1220	20240625	1.80	2090	-40.57	20240116	1220	1.80	20240625	2690	-53.83	20230627	1220	1.80	20240625	1.48	N	054090	500	124 억	27849	N	N	N	N
16	20240627	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1253	-26	5	-2.03	123256251	98743	3.81	1246	1267	1236	1662	896	1279	1248.25	0.11	33261	1507	1393	1326	1212	1145	1359	1178	125	383	500	860	1	1	24959232	313	-1.37	0.44	12	0.40	-915.00	2857.00	2775	20230621	-54.85	1220	20240625	2.70	2090	-40.05	20240116	1220	2.70	20240625	2690	-53.42	20230627	1220	2.70	20240625	1.48	N	054090	500	124 억	27849	N	N	N	N
17	20240627	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1251	-28	5	-2.19	34188541	27326	1.06	1246	1267	1246	1662	896	1279	1251.14	0.11	6199	1507	1393	1326	1212	1145	1359	1178	125	383	500	860	1	1	24959232	312	-1.37	0.44	12	0.11	-915.00	2857.00	2775	20230621	-54.92	1220	20240625	2.54	2090	-40.14	20240116	1220	2.54	20240625	2690	-53.49	20230627	1220	2.54	20240625	1.48	N	054090	500	124 억	27849	N	N	N	N
18	20240626	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1279	49	2	3.98	3508003519	2584148	6534.87	1297	1440	1259	1599	861	1230	1357.51	0.45	-83832	1256	1242	1231	1217	1206	1237	1212	125	369	500	830	1	1	24959232	319	-1.40	0.45	12	10.35	-915.00	2857.00	2775	20230620	-53.91	1220	20240625	4.84	2090	-38.80	20240116	1220	4.84	20240625	2690	-52.45	20230627	1220	4.84	20240625	1.51	N	054090	500	124 억	111681	N	N	N	N
19	20240626	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1269	39	2	3.17	3476413963	2559381	6472.24	1297	1440	1259	1599	861	1230	1358.30	0.45	-80511	1256	1242	1231	1217	1206	1237	1212	125	369	500	830	1	1	24959232	317	-1.39	0.44	12	10.25	-915.00	2857.00	2775	20230620	-54.27	1220	20240625	4.02	2090	-39.28	20240116	1220	4.02	20240625	2690	-52.83	20230627	1220	4.02	20240625	1.51	N	054090	500	124 억	111681	N	N	N	N
20	20240626	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1266	36	2	2.93	3357568756	2466742	6237.97	1297	1440	1260	1599	861	1230	1361.13	0.45	-83989	1256	1242	1231	1217	1206	1237	1212	125	369	500	830	1	1	24959232	316	-1.38	0.44	12	9.88	-915.00	2857.00	2775	20230620	-54.38	1220	20240625	3.77	2090	-39.43	20240116	1220	3.77	20240625	2690	-52.94	20230627	1220	3.77	20240625	1.51	N	054090	500	124 억	111681	N	N	N	N
21	20240626	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1282	52	2	4.23	3309540246	2429008	6142.54	1297	1440	1260	1599	861	1230	1362.51	0.45	-79778	1256	1242	1231	1217	1206	1237	1212	125	369	500	830	1	1	24959232	320	-1.40	0.45	12	9.73	-915.00	2857.00	2775	20230620	-53.80	1220	20240625	5.08	2090	-38.66	20240116	1220	5.08	20240625	2690	-52.34	20230627	1220	5.08	20240625	1.51	N	054090	500	124 억	111681	N	N	N	N
22	20240626	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	62	2	5.04	3238773367	2373541	6002.28	1297	1440	1260	1599	861	1230	1364.53	0.45	-79695	1256	1242	1231	1217	1206	1237	1212	125	369	500	830	1	1	24959232	322	-1.41	0.45	12	9.51	-915.00	2857.00	2775	20230620	-53.44	1220	20240625	5.90	2090	-38.18	20240116	1220	5.90	20240625	2690	-51.97	20230627	1220	5.90	20240625	1.51	N	054090	500	124 억	111681	N	N	N	N
23	20240626	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1323	93	2	7.56	2866809623	2087966	5280.11	1297	1440	1260	1599	861	1230	1373.02	0.45	-74857	1256	1242	1231	1217	1206	1237	1212	125	369	500	830	1	1	24959232	330	-1.45	0.46	12	8.37	-915.00	2857.00	2775	20230620	-52.32	1220	20240625	8.44	2090	-36.70	20240116	1220	8.44	20240625	2690	-50.82	20230627	1220	8.44	20240625	1.51	N	054090	500	124 억	111681	N	N	N	N
24	20240626	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1316	86	2	6.99	202693040	155590	393.46	1297	1330	1260	1599	861	1230	1302.74	0.45	7120	1256	1242	1231	1217	1206	1237	1212	125	369	500	830	1	1	24959232	328	-1.44	0.46	12	0.62	-915.00	2857.00	2775	20230620	-52.58	1220	20240625	7.87	2090	-37.03	20240116	1220	7.87	20240625	2690	-51.08	20230627	1220	7.87	20240625	1.51	N	054090	500	124 억	111681	N	N	N	N
25	20240626	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1294	64	2	5.20	49403496	38361	97.01	1297	1304	1260	1599	861	1230	1287.86	0.45	-6074	1256	1242	1231	1217	1206	1237	1212	125	369	500	830	1	1	24959232	323	-1.41	0.45	12	0.15	-915.00	2857.00	2775	20230620	-53.37	1220	20240625	6.07	2090	-38.09	20240116	1220	6.07	20240625	2690	-51.90	20230627	1220	6.07	20240625	1.51	N	054090	500	124 억	111681	N	N	N	N
26	20240625	160545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-6	5	-0.49	48542897	39543	92.95	1235	1245	1220	1606	866	1236	1227.60	0.43	3187	1278	1256	1243	1221	1208	1250	1215	125	370	500	840	1	1	24959232	307	-1.34	0.43	12	0.16	-915.00	2857.00	2800	20230619	-56.07	1220	20240625	0.82	2090	-41.15	20240116	1220	0.82	20240625	2690	-54.28	20230627	1220	0.82	20240625	1.52	N	054090	500	124 억	108494	N	N	N	N
27	20240625	150546	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1231	-5	5	-0.40	47370196	38589	90.71	1235	1245	1220	1606	866	1236	1227.56	0.43	3662	1278	1256	1243	1221	1208	1250	1215	125	370	500	840	1	1	24959232	307	-1.35	0.43	12	0.15	-915.00	2857.00	2800	20230619	-56.04	1220	20240625	0.90	2090	-41.10	20240116	1220	0.90	20240625	2690	-54.24	20230627	1220	0.90	20240625	1.52	N	054090	500	124 억	108494	N	N	N	N
28	20240625	140545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-6	5	-0.49	46228787	37662	88.53	1235	1245	1220	1606	866	1236	1227.47	0.43	3708	1278	1256	1243	1221	1208	1250	1215	125	370	500	840	1	1	24959232	307	-1.34	0.43	12	0.15	-915.00	2857.00	2800	20230619	-56.07	1220	20240625	0.82	2090	-41.15	20240116	1220	0.82	20240625	2690	-54.28	20230627	1220	0.82	20240625	1.52	N	054090	500	124 억	108494	N	N	N	N
29	20240625	130545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1232	-4	5	-0.32	44089490	35923	84.45	1235	1245	1220	1606	866	1236	1227.33	0.43	3709	1278	1256	1243	1221	1208	1250	1215	125	370	500	840	1	1	24959232	307	-1.35	0.43	12	0.14	-915.00	2857.00	2800	20230619	-56.00	1220	20240625	0.98	2090	-41.05	20240116	1220	0.98	20240625	2690	-54.20	20230627	1220	0.98	20240625	1.52	N	054090	500	124 억	108494	N	N	N	N
30	20240625	120548	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1227	-9	5	-0.73	40487628	32994	77.56	1235	1245	1220	1606	866	1236	1227.12	0.43	3710	1278	1256	1243	1221	1208	1250	1215	125	370	500	840	1	1	24959232	306	-1.34	0.43	12	0.13	-915.00	2857.00	2800	20230619	-56.18	1220	20240625	0.57	2090	-41.29	20240116	1220	0.57	20240625	2690	-54.39	20230627	1220	0.57	20240625	1.52	N	054090	500	124 억	108494	N	N	N	N
31	20240625	110548	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1226	-10	5	-0.81	33425036	27239	64.03	1235	1245	1220	1606	866	1236	1227.10	0.43	3725	1278	1256	1243	1221	1208	1250	1215	125	370	500	840	1	1	24959232	306	-1.34	0.43	12	0.11	-915.00	2857.00	2800	20230619	-56.21	1220	20240625	0.49	2090	-41.34	20240116	1220	0.49	20240625	2690	-54.42	20230627	1220	0.49	20240625	1.52	N	054090	500	124 억	108494	N	N	N	N
32	20240625	100545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1233	-3	5	-0.24	28818967	23488	55.21	1235	1245	1220	1606	866	1236	1226.97	0.43	3724	1278	1256	1243	1221	1208	1250	1215	125	370	500	840	1	1	24959232	308	-1.35	0.43	12	0.09	-915.00	2857.00	2800	20230619	-55.96	1220	20240625	1.07	2090	-41.00	20240116	1220	1.07	20240625	2690	-54.16	20230627	1220	1.07	20240625	1.52	N	054090	500	124 억	108494	N	N	N	N
33	20240625	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1235	-1	5	-0.08	724945	587	1.38	1235	1235	1235	1606	866	1236	1235.00	0.43	0	1278	1256	1243	1221	1208	1250	1215	125	370	500	840	1	1	24959232	308	-1.35	0.43	12	0.00	-915.00	2857.00	2800	20230619	-55.89	1221	20240618	1.15	2090	-40.91	20240116	1221	1.15	20240618	2690	-54.09	20230627	1221	1.15	20240618	1.52	N	054090	500	124 억	108494	N	N	N	N
34	20240624	160543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1236	-20	5	-1.59	52040147	42040	118.59	1237	1265	1230	1632	880	1256	1237.87	0.47	-8752	1291	1273	1254	1236	1217	1264	1227	125	376	500	850	1	1	24959232	308	-1.35	0.43	12	0.17	-915.00	2857.00	2815	20230616	-56.09	1221	20240618	1.23	2090	-40.86	20240116	1221	1.23	20240618	2690	-54.05	20230627	1221	1.23	20240618	1.54	N	054090	500	124 억	117246	N	N	N	N
35	20240624	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1243	-13	5	-1.04	47496602	38383	108.27	1237	1265	1230	1632	880	1256	1237.44	0.47	-8404	1291	1273	1254	1236	1217	1264	1227	125	376	500	850	1	1	24959232	310	-1.36	0.44	12	0.15	-915.00	2857.00	2815	20230616	-55.84	1221	20240618	1.80	2090	-40.53	20240116	1221	1.80	20240618	2690	-53.79	20230627	1221	1.80	20240618	1.54	N	054090	500	124 억	117246	N	N	N	N
36	20240624	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1242	-14	5	-1.11	36521357	29514	83.25	1237	1265	1230	1632	880	1256	1237.42	0.47	-7106	1291	1273	1254	1236	1217	1264	1227	125	376	500	850	1	1	24959232	310	-1.36	0.43	12	0.12	-915.00	2857.00	2815	20230616	-55.88	1221	20240618	1.72	2090	-40.57	20240116	1221	1.72	20240618	2690	-53.83	20230627	1221	1.72	20240618	1.54	N	054090	500	124 억	117246	N	N	N	N
37	20240624	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1243	-13	5	-1.04	23304108	18813	53.07	1237	1265	1232	1632	880	1256	1238.72	0.47	-4949	1291	1273	1254	1236	1217	1264	1227	125	376	500	850	1	1	24959232	310	-1.36	0.44	12	0.08	-915.00	2857.00	2815	20230616	-55.84	1221	20240618	1.80	2090	-40.53	20240116	1221	1.80	20240618	2690	-53.79	20230627	1221	1.80	20240618	1.54	N	054090	500	124 억	117246	N	N	N	N
38	20240624	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1242	-14	5	-1.11	15121032	12215	34.46	1237	1265	1232	1632	880	1256	1237.91	0.47	-3780	1291	1273	1254	1236	1217	1264	1227	125	376	500	850	1	1	24959232	310	-1.36	0.43	12	0.05	-915.00	2857.00	2815	20230616	-55.88	1221	20240618	1.72	2090	-40.57	20240116	1221	1.72	20240618	2690	-53.83	20230627	1221	1.72	20240618	1.54	N	054090	500	124 억	117246	N	N	N	N
39	20240624	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1243	-13	5	-1.04	6935088	5604	15.81	1237	1265	1232	1632	880	1256	1237.52	0.47	-1779	1291	1273	1254	1236	1217	1264	1227	125	376	500	850	1	1	24959232	310	-1.36	0.44	12	0.02	-915.00	2857.00	2815	20230616	-55.84	1221	20240618	1.80	2090	-40.53	20240116	1221	1.80	20240618	2690	-53.79	20230627	1221	1.80	20240618	1.54	N	054090	500	124 억	117246	N	N	N	N
40	20240624	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1245	-11	5	-0.88	3643098	2944	8.30	1237	1265	1232	1632	880	1256	1237.47	0.47	-733	1291	1273	1254	1236	1217	1264	1227	125	376	500	850	1	1	24959232	311	-1.36	0.44	12	0.01	-915.00	2857.00	2815	20230616	-55.77	1221	20240618	1.97	2090	-40.43	20240116	1221	1.97	20240618	2690	-53.72	20230627	1221	1.97	20240618	1.54	N	054090	500	124 억	117246	N	N	N	N
41	20240624	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1265	9	2	0.72	770744	623	1.76	1237	1265	1235	1632	880	1256	1237.15	0.47	312	1291	1273	1254	1236	1217	1264	1227	125	376	500	850	1	1	24959232	316	-1.38	0.44	12	0.00	-915.00	2857.00	2815	20230616	-55.06	1221	20240618	3.60	2090	-39.47	20240116	1221	3.60	20240618	2690	-52.97	20230627	1221	3.60	20240618	1.54	N	054090	500	124 억	117246	N	N	N	N
42	20240621	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1256	-16	5	-1.26	44422767	35451	59.53	1272	1272	1235	1653	891	1272	1252.08	0.49	-4070	1300	1285	1260	1245	1220	1293	1253	125	381	500	860	1	1	24959232	313	-1.37	0.44	12	0.14	-915.00	2857.00	2875	20230615	-56.31	1221	20240618	2.87	2090	-39.90	20240116	1221	2.87	20240618	2775	-54.74	20230621	1221	2.87	20240618	1.55	N	054090	500	124 억	121271	N	N	N	N
43	20240621	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1252	-20	5	-1.57	28696574	22924	38.49	1272	1272	1235	1653	891	1272	1251.81	0.49	-3640	1300	1285	1260	1245	1220	1293	1253	125	381	500	860	1	1	24959232	312	-1.37	0.44	12	0.09	-915.00	2857.00	2875	20230615	-56.45	1221	20240618	2.54	2090	-40.10	20240116	1221	2.54	20240618	2775	-54.88	20230621	1221	2.54	20240618	1.55	N	054090	500	124 억	121271	N	N	N	N
44	20240621	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1257	-15	5	-1.18	20678622	16496	27.70	1272	1272	1235	1653	891	1272	1253.55	0.49	-2728	1300	1285	1260	1245	1220	1293	1253	125	381	500	860	1	1	24959232	314	-1.37	0.44	12	0.07	-915.00	2857.00	2875	20230615	-56.28	1221	20240618	2.95	2090	-39.86	20240116	1221	2.95	20240618	2775	-54.70	20230621	1221	2.95	20240618	1.55	N	054090	500	124 억	121271	N	N	N	N
45	20240621	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1257	-15	5	-1.18	20563074	16404	27.54	1272	1272	1235	1653	891	1272	1253.54	0.49	-2664	1300	1285	1260	1245	1220	1293	1253	125	381	500	860	1	1	24959232	314	-1.37	0.44	12	0.07	-915.00	2857.00	2875	20230615	-56.28	1221	20240618	2.95	2090	-39.86	20240116	1221	2.95	20240618	2775	-54.70	20230621	1221	2.95	20240618	1.55	N	054090	500	124 억	121271	N	N	N	N
46	20240621	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1269	-3	5	-0.24	19749429	15756	26.46	1272	1272	1235	1653	891	1272	1253.45	0.49	-2248	1300	1285	1260	1245	1220	1293	1253	125	381	500	860	1	1	24959232	317	-1.39	0.44	12	0.06	-915.00	2857.00	2875	20230615	-55.86	1221	20240618	3.93	2090	-39.28	20240116	1221	3.93	20240618	2775	-54.27	20230621	1221	3.93	20240618	1.55	N	054090	500	124 억	121271	N	N	N	N
47	20240621	110527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1243	-29	5	-2.28	17689944	14117	23.70	1272	1272	1235	1653	891	1272	1253.10	0.49	-1442	1300	1285	1260	1245	1220	1293	1253	125	381	500	860	1	1	24959232	310	-1.36	0.44	12	0.06	-915.00	2857.00	2875	20230615	-56.77	1221	20240618	1.80	2090	-40.53	20240116	1221	1.80	20240618	2775	-55.21	20230621	1221	1.80	20240618	1.55	N	054090	500	124 억	121271	N	N	N	N
48	20240621	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1269	-3	5	-0.24	9986656	7905	13.27	1272	1272	1250	1653	891	1272	1263.33	0.49	-1346	1300	1285	1260	1245	1220	1293	1253	125	381	500	860	1	1	24959232	317	-1.39	0.44	12	0.03	-915.00	2857.00	2875	20230615	-55.86	1221	20240618	3.93	2090	-39.28	20240116	1221	3.93	20240618	2775	-54.27	20230621	1221	3.93	20240618	1.55	N	054090	500	124 억	121271	N	N	N	N
49	20240621	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	-1	5	-0.08	2841228	2234	3.75	1272	1272	1266	1653	891	1272	1271.81	0.49	-440	1300	1285	1260	1245	1220	1293	1253	125	381	500	860	1	1	24959232	317	-1.39	0.44	12	0.01	-915.00	2857.00	2875	20230615	-55.79	1221	20240618	4.10	2090	-39.19	20240116	1221	4.10	20240618	2775	-54.20	20230621	1221	4.10	20240618	1.55	N	054090	500	124 억	121271	N	N	N	N
50	20240620	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1272	32	2	2.58	74840514	59488	167.18	1262	1275	1235	1612	868	1240	1257.72	0.48	1381	1255	1247	1234	1226	1213	1251	1230	125	372	500	840	1	1	24959232	317	-1.39	0.45	12	0.24	-915.00	2857.00	2945	20230614	-56.81	1221	20240618	4.18	2090	-39.14	20240116	1221	4.18	20240618	2775	-54.16	20230620	1221	4.18	20240618	1.57	N	054090	500	124 억	119890	N	N	N	N
51	20240620	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1273	33	2	2.66	67646398	53820	151.25	1262	1275	1235	1612	868	1240	1256.90	0.48	1161	1255	1247	1234	1226	1213	1251	1230	125	372	500	840	1	1	24959232	318	-1.39	0.45	12	0.22	-915.00	2857.00	2945	20230614	-56.77	1221	20240618	4.26	2090	-39.09	20240116	1221	4.26	20240618	2775	-54.13	20230620	1221	4.26	20240618	1.57	N	054090	500	124 억	119890	N	N	N	N
52	20240620	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	34	2	2.74	49655149	39605	111.30	1262	1275	1235	1612	868	1240	1253.76	0.48	-351	1255	1247	1234	1226	1213	1251	1230	125	372	500	840	1	1	24959232	318	-1.39	0.45	12	0.16	-915.00	2857.00	2945	20230614	-56.74	1221	20240618	4.34	2090	-39.04	20240116	1221	4.34	20240618	2775	-54.09	20230620	1221	4.34	20240618	1.57	N	054090	500	124 억	119890	N	N	N	N
53	20240620	130525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1253	13	2	1.05	31991981	25567	71.85	1262	1262	1235	1612	868	1240	1251.30	0.48	-1527	1255	1247	1234	1226	1213	1251	1230	125	372	500	840	1	1	24959232	313	-1.37	0.44	12	0.10	-915.00	2857.00	2945	20230614	-57.45	1221	20240618	2.62	2090	-40.05	20240116	1221	2.62	20240618	2775	-54.85	20230620	1221	2.62	20240618	1.57	N	054090	500	124 억	119890	N	N	N	N
54	20240620	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1255	15	2	1.21	27695514	22139	62.22	1262	1262	1235	1612	868	1240	1250.98	0.48	-1150	1255	1247	1234	1226	1213	1251	1230	125	372	500	840	1	1	24959232	313	-1.37	0.44	12	0.09	-915.00	2857.00	2945	20230614	-57.39	1221	20240618	2.78	2090	-39.95	20240116	1221	2.78	20240618	2775	-54.77	20230620	1221	2.78	20240618	1.57	N	054090	500	124 억	119890	N	N	N	N
55	20240620	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1257	17	2	1.37	23919902	19124	53.74	1262	1262	1235	1612	868	1240	1250.78	0.48	-1150	1255	1247	1234	1226	1213	1251	1230	125	372	500	840	1	1	24959232	314	-1.37	0.44	12	0.08	-915.00	2857.00	2945	20230614	-57.32	1221	20240618	2.95	2090	-39.86	20240116	1221	2.95	20240618	2775	-54.70	20230620	1221	2.95	20240618	1.57	N	054090	500	124 억	119890	N	N	N	N
56	20240620	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1245	5	2	0.40	11238212	8969	25.21	1262	1262	1235	1612	868	1240	1253.01	0.48	-969	1255	1247	1234	1226	1213	1251	1230	125	372	500	840	1	1	24959232	311	-1.36	0.44	12	0.04	-915.00	2857.00	2945	20230614	-57.72	1221	20240618	1.97	2090	-40.43	20240116	1221	1.97	20240618	2775	-55.14	20230620	1221	1.97	20240618	1.57	N	054090	500	124 억	119890	N	N	N	N
57	20240620	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1240	0	3	0.00	7679517	6111	17.17	1262	1262	1235	1612	868	1240	1256.67	0.48	-827	1255	1247	1234	1226	1213	1251	1230	125	372	500	840	1	1	24959232	309	-1.36	0.43	12	0.02	-915.00	2857.00	2945	20230614	-57.89	1221	20240618	1.56	2090	-40.67	20240116	1221	1.56	20240618	2775	-55.32	20230620	1221	1.56	20240618	1.57	N	054090	500	124 억	119890	N	N	N	N
58	20240619	160524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1240	6	2	0.49	43807484	35565	64.44	1231	1242	1221	1604	864	1234	1231.76	0.49	-3456	1250	1241	1231	1222	1212	1237	1218	125	370	500	830	1	1	24959232	309	-1.36	0.43	12	0.14	-915.00	2857.00	2945	20230614	-57.89	1221	20240619	1.56	2090	-40.67	20240116	1221	1.56	20240619	2800	-55.71	20230619	1221	1.56	20240619	1.57	N	054090	500	124 억	123346	N	N	N	N
59	20240619	150521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1235	1	2	0.08	41702062	33858	61.35	1231	1242	1221	1604	864	1234	1231.68	0.49	-3189	1250	1241	1231	1222	1212	1237	1218	125	370	500	830	1	1	24959232	308	-1.35	0.43	12	0.14	-915.00	2857.00	2945	20230614	-58.06	1221	20240619	1.15	2090	-40.91	20240116	1221	1.15	20240619	2800	-55.89	20230619	1221	1.15	20240619	1.57	N	054090	500	124 억	123346	N	N	N	N
60	20240619	140526	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-4	5	-0.32	37756070	30664	55.56	1231	1242	1221	1604	864	1234	1231.28	0.49	-2818	1250	1241	1231	1222	1212	1237	1218	125	370	500	830	1	1	24959232	307	-1.34	0.43	12	0.12	-915.00	2857.00	2945	20230614	-58.23	1221	20240619	0.74	2090	-41.15	20240116	1221	0.74	20240619	2800	-56.07	20230619	1221	0.74	20240619	1.57	N	054090	500	124 억	123346	N	N	N	N
61	20240619	130522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1235	1	2	0.08	35824284	29098	52.73	1231	1241	1221	1604	864	1234	1231.16	0.49	-2746	1250	1241	1231	1222	1212	1237	1218	125	370	500	830	1	1	24959232	308	-1.35	0.43	12	0.12	-915.00	2857.00	2945	20230614	-58.06	1221	20240619	1.15	2090	-40.91	20240116	1221	1.15	20240619	2800	-55.89	20230619	1221	1.15	20240619	1.57	N	054090	500	124 억	123346	N	N	N	N
62	20240619	120521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1233	-1	5	-0.08	22316694	18165	32.91	1231	1236	1221	1604	864	1234	1228.55	0.49	-1062	1250	1241	1231	1222	1212	1237	1218	125	370	500	830	1	1	24959232	308	-1.35	0.43	12	0.07	-915.00	2857.00	2945	20230614	-58.13	1221	20240619	0.98	2090	-41.00	20240116	1221	0.98	20240619	2800	-55.96	20230619	1221	0.98	20240619	1.57	N	054090	500	124 억	123346	N	N	N	N
63	20240619	110523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-4	5	-0.32	15314887	12487	22.63	1231	1231	1221	1604	864	1234	1226.47	0.49	-393	1250	1241	1231	1222	1212	1237	1218	125	370	500	830	1	1	24959232	307	-1.34	0.43	12	0.05	-915.00	2857.00	2945	20230614	-58.23	1221	20240619	0.74	2090	-41.15	20240116	1221	0.74	20240619	2800	-56.07	20230619	1221	0.74	20240619	1.57	N	054090	500	124 억	123346	N	N	N	N
64	20240619	100526	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1225	-9	5	-0.73	4055481	3307	5.99	1231	1231	1221	1604	864	1234	1226.33	0.49	-12	1250	1241	1231	1222	1212	1237	1218	125	370	500	830	1	1	24959232	306	-1.34	0.43	12	0.01	-915.00	2857.00	2945	20230614	-58.40	1221	20240619	0.33	2090	-41.39	20240116	1221	0.33	20240619	2800	-56.25	20230619	1221	0.33	20240619	1.57	N	054090	500	124 억	123346	N	N	N	N
65	20240619	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1231	-3	5	-0.24	704132	572	1.04	1231	1231	1231	1604	864	1234	1231.00	0.49	-84	1250	1241	1231	1222	1212	1237	1218	125	370	500	830	1	1	24959232	307	-1.35	0.43	12	0.00	-915.00	2857.00	2945	20230614	-58.20	1221	20240618	0.82	2090	-41.10	20240116	1221	0.82	20240618	2800	-56.04	20230619	1221	0.82	20240618	1.57	N	054090	500	124 억	123346	N	N	N	N
66	20240618	160519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1234	-6	5	-0.48	67727235	55183	88.70	1240	1240	1221	1612	868	1240	1227.32	0.53	-10146	1268	1253	1246	1231	1224	1250	1228	125	372	500	840	1	1	24959232	308	-1.35	0.43	12	0.22	-915.00	2857.00	2945	20230614	-58.10	1221	20240618	1.06	2090	-40.96	20240116	1221	1.06	20240618	2800	-55.93	20230619	1221	1.06	20240618	1.66	N	054090	500	124 억	133492	N	N	N	N
67	20240618	150518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-10	5	-0.81	62133580	50645	81.41	1240	1240	1221	1612	868	1240	1226.85	0.53	-7243	1268	1253	1246	1231	1224	1250	1228	125	372	500	840	1	1	24959232	307	-1.34	0.43	12	0.20	-915.00	2857.00	2945	20230614	-58.23	1221	20240618	0.74	2090	-41.15	20240116	1221	0.74	20240618	2800	-56.07	20230619	1221	0.74	20240618	1.66	N	054090	500	124 억	133492	N	N	N	N
68	20240618	140519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1231	-9	5	-0.73	56835762	46329	74.47	1240	1240	1221	1612	868	1240	1226.79	0.53	-5938	1268	1253	1246	1231	1224	1250	1228	125	372	500	840	1	1	24959232	307	-1.35	0.43	12	0.19	-915.00	2857.00	2945	20230614	-58.20	1221	20240618	0.82	2090	-41.10	20240116	1221	0.82	20240618	2800	-56.04	20230619	1221	0.82	20240618	1.66	N	054090	500	124 억	133492	N	N	N	N
69	20240618	130523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1228	-12	5	-0.97	53780714	43844	70.47	1240	1240	1221	1612	868	1240	1226.64	0.53	-3979	1268	1253	1246	1231	1224	1250	1228	125	372	500	840	1	1	24959232	306	-1.34	0.43	12	0.18	-915.00	2857.00	2945	20230614	-58.30	1221	20240618	0.57	2090	-41.24	20240116	1221	0.57	20240618	2800	-56.14	20230619	1221	0.57	20240618	1.66	N	054090	500	124 억	133492	N	N	N	N
70	20240618	120522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1223	-17	5	-1.37	42489426	34625	55.66	1240	1240	1223	1612	868	1240	1227.13	0.53	-3579	1268	1253	1246	1231	1224	1250	1228	125	372	500	840	1	1	24959232	305	-1.34	0.43	12	0.14	-915.00	2857.00	2945	20230614	-58.47	1223	20240618	0.00	2090	-41.48	20240116	1223	0.00	20240618	2800	-56.32	20230619	1223	0.00	20240618	1.66	N	054090	500	124 억	133492	N	N	N	N
71	20240618	110520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1224	-16	5	-1.29	28294754	23030	37.02	1240	1240	1224	1612	868	1240	1228.60	0.53	-1622	1268	1253	1246	1231	1224	1250	1228	125	372	500	840	1	1	24959232	306	-1.34	0.43	12	0.09	-915.00	2857.00	2945	20230614	-58.44	1224	20240618	0.00	2090	-41.44	20240116	1224	0.00	20240618	2800	-56.29	20230619	1224	0.00	20240618	1.66	N	054090	500	124 억	133492	N	N	N	N
72	20240618	100521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-10	5	-0.81	18765860	15254	24.52	1240	1240	1224	1612	868	1240	1230.23	0.53	-1658	1268	1253	1246	1231	1224	1250	1228	125	372	500	840	1	1	24959232	307	-1.34	0.43	12	0.06	-915.00	2857.00	2945	20230614	-58.23	1224	20240618	0.49	2090	-41.15	20240116	1224	0.49	20240618	2800	-56.07	20230619	1224	0.49	20240618	1.66	N	054090	500	124 억	133492	N	N	N	N
73	20240618	090526	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1238	-2	5	-0.16	3975824	3224	5.18	1240	1240	1228	1612	868	1240	1233.20	0.53	759	1268	1253	1246	1231	1224	1250	1228	125	372	500	840	1	1	24959232	309	-1.35	0.43	12	0.01	-915.00	2857.00	2945	20230614	-57.96	1228	20240618	0.81	2090	-40.77	20240116	1228	0.81	20240618	2800	-55.79	20230619	1228	0.81	20240618	1.66	N	054090	500	124 억	133492	N	N	N	N
74	20240617	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1240	-21	5	-1.67	77474804	62210	82.26	1261	1261	1239	1639	883	1261	1246.24	0.55	-4902	1301	1281	1261	1241	1221	1271	1231	125	378	500	850	1	1	24959232	309	-1.36	0.43	12	0.25	-915.00	2857.00	2945	20230614	-57.89	1238	20240426	0.16	2090	-40.67	20240116	1238	0.16	20240426	2800	-55.71	20230619	1238	0.16	20240426	1.76	N	054090	500	124 억	138350	N	N	N	N
75	20240617	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1243	-18	5	-1.43	57969992	46486	61.47	1261	1261	1239	1639	883	1261	1247.04	0.55	-3959	1301	1281	1261	1241	1221	1271	1231	125	378	500	850	1	1	24959232	310	-1.36	0.44	12	0.19	-915.00	2857.00	2945	20230614	-57.79	1238	20240426	0.40	2090	-40.53	20240116	1238	0.40	20240426	2800	-55.61	20230619	1238	0.40	20240426	1.76	N	054090	500	124 억	138350	N	N	N	N
76	20240617	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1245	-16	5	-1.27	48034109	38507	50.92	1261	1261	1239	1639	883	1261	1247.41	0.55	-2745	1301	1281	1261	1241	1221	1271	1231	125	378	500	850	1	1	24959232	311	-1.36	0.44	12	0.15	-915.00	2857.00	2945	20230614	-57.72	1238	20240426	0.57	2090	-40.43	20240116	1238	0.57	20240426	2800	-55.54	20230619	1238	0.57	20240426	1.76	N	054090	500	124 억	138350	N	N	N	N
77	20240617	130515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1250	-11	5	-0.87	39282897	31484	41.63	1261	1261	1239	1639	883	1261	1247.71	0.55	-2696	1301	1281	1261	1241	1221	1271	1231	125	378	500	850	1	1	24959232	312	-1.37	0.44	12	0.13	-915.00	2857.00	2945	20230614	-57.56	1238	20240426	0.97	2090	-40.19	20240116	1238	0.97	20240426	2800	-55.36	20230619	1238	0.97	20240426	1.76	N	054090	500	124 억	138350	N	N	N	N
78	20240617	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1250	-11	5	-0.87	35171346	28191	37.28	1261	1261	1239	1639	883	1261	1247.61	0.55	-3935	1301	1281	1261	1241	1221	1271	1231	125	378	500	850	1	1	24959232	312	-1.37	0.44	12	0.11	-915.00	2857.00	2945	20230614	-57.56	1238	20240426	0.97	2090	-40.19	20240116	1238	0.97	20240426	2800	-55.36	20230619	1238	0.97	20240426	1.76	N	054090	500	124 억	138350	N	N	N	N
79	20240617	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1245	-16	5	-1.27	33641307	26967	35.66	1261	1261	1239	1639	883	1261	1247.50	0.55	-3927	1301	1281	1261	1241	1221	1271	1231	125	378	500	850	1	1	24959232	311	-1.36	0.44	12	0.11	-915.00	2857.00	2945	20230614	-57.72	1238	20240426	0.57	2090	-40.43	20240116	1238	0.57	20240426	2800	-55.54	20230619	1238	0.57	20240426	1.76	N	054090	500	124 억	138350	N	N	N	N
80	20240617	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1253	-8	5	-0.63	16532663	13206	17.46	1261	1261	1247	1639	883	1261	1251.91	0.55	-3714	1301	1281	1261	1241	1221	1271	1231	125	378	500	850	1	1	24959232	313	-1.37	0.44	12	0.05	-915.00	2857.00	2945	20230614	-57.45	1238	20240426	1.21	2090	-40.05	20240116	1238	1.21	20240426	2800	-55.25	20230619	1238	1.21	20240426	1.76	N	054090	500	124 억	138350	N	N	N	N
81	20240617	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1255	-6	5	-0.48	3172918	2522	3.34	1261	1261	1252	1639	883	1261	1258.10	0.55	-354	1301	1281	1261	1241	1221	1271	1231	125	378	500	850	1	1	24959232	313	-1.37	0.44	12	0.01	-915.00	2857.00	2945	20230614	-57.39	1238	20240426	1.37	2090	-39.95	20240116	1238	1.37	20240426	2800	-55.18	20230619	1238	1.37	20240426	1.76	N	054090	500	124 억	138350	N	N	N	N
82	20240614	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1261	-20	5	-1.56	92915301	73927	115.47	1281	1281	1241	1665	897	1281	1256.85	0.58	-7382	1313	1296	1285	1268	1257	1291	1263	125	384	500	870	1	1	24959232	315	-1.38	0.44	12	0.30	-915.00	2857.00	2945	20230614	-57.18	1238	20240426	1.86	2090	-39.67	20240116	1238	1.86	20240426	2945	-57.18	20230614	1238	1.86	20240426	1.80	N	054090	500	124 억	145682	N	N	N	N
83	20240614	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1262	-19	5	-1.48	87624536	69735	108.92	1281	1281	1241	1665	897	1281	1256.54	0.58	-6700	1313	1296	1285	1268	1257	1291	1263	125	384	500	870	1	1	24959232	315	-1.38	0.44	12	0.28	-915.00	2857.00	2945	20230614	-57.15	1238	20240426	1.94	2090	-39.62	20240116	1238	1.94	20240426	2945	-57.15	20230614	1238	1.94	20240426	1.80	N	054090	500	124 억	145682	N	N	N	N
84	20240614	140433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1263	-18	5	-1.41	83790282	66692	104.17	1281	1281	1241	1665	897	1281	1256.38	0.58	-6108	1313	1296	1285	1268	1257	1291	1263	125	384	500	870	1	1	24959232	315	-1.38	0.44	12	0.27	-915.00	2857.00	2945	20230614	-57.11	1238	20240426	2.02	2090	-39.57	20240116	1238	2.02	20240426	2945	-57.11	20230614	1238	2.02	20240426	1.80	N	054090	500	124 억	145682	N	N	N	N
85	20240614	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1258	-23	5	-1.80	79760880	63486	99.16	1281	1281	1241	1665	897	1281	1256.35	0.58	-6441	1313	1296	1285	1268	1257	1291	1263	125	384	500	870	1	1	24959232	314	-1.37	0.44	12	0.25	-915.00	2857.00	2945	20230614	-57.28	1238	20240426	1.62	2090	-39.81	20240116	1238	1.62	20240426	2945	-57.28	20230614	1238	1.62	20240426	1.80	N	054090	500	124 억	145682	N	N	N	N
86	20240614	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1257	-24	5	-1.87	75949398	60451	94.42	1281	1281	1241	1665	897	1281	1256.38	0.58	-6441	1313	1296	1285	1268	1257	1291	1263	125	384	500	870	1	1	24959232	314	-1.37	0.44	12	0.24	-915.00	2857.00	2945	20230614	-57.32	1238	20240426	1.53	2090	-39.86	20240116	1238	1.53	20240426	2945	-57.32	20230614	1238	1.53	20240426	1.80	N	054090	500	124 억	145682	N	N	N	N
87	20240614	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1245	-36	5	-2.81	70041263	55736	87.05	1281	1281	1241	1665	897	1281	1256.66	0.58	-5524	1313	1296	1285	1268	1257	1291	1263	125	384	500	870	1	1	24959232	311	-1.36	0.44	12	0.22	-915.00	2857.00	2945	20230614	-57.72	1238	20240426	0.57	2090	-40.43	20240116	1238	0.57	20240426	2945	-57.72	20230614	1238	0.57	20240426	1.80	N	054090	500	124 억	145682	N	N	N	N
88	20240614	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1270	-11	5	-0.86	20447460	16133	25.20	1281	1281	1261	1665	897	1281	1267.43	0.58	-3912	1313	1296	1285	1268	1257	1291	1263	125	384	500	870	1	1	24959232	317	-1.39	0.44	12	0.06	-915.00	2857.00	2945	20230614	-56.88	1238	20240426	2.58	2090	-39.23	20240116	1238	2.58	20240426	2945	-56.88	20230614	1238	2.58	20240426	1.80	N	054090	500	124 억	145682	N	N	N	N
89	20240614	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1275	-6	5	-0.47	1300682	1016	1.59	1281	1281	1275	1665	897	1281	1280.20	0.58	-612	1313	1296	1285	1268	1257	1291	1263	125	384	500	870	1	1	24959232	318	-1.39	0.45	12	0.00	-915.00	2857.00	2945	20230614	-56.71	1238	20240426	2.99	2090	-39.00	20240116	1238	2.99	20240426	2945	-56.71	20230614	1238	2.99	20240426	1.80	N	054090	500	124 억	145682	N	N	N	N
90	20240613	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1281	-9	5	-0.70	81977893	63964	137.07	1290	1302	1274	1677	903	1290	1281.63	0.58	-29	1311	1300	1288	1277	1265	1306	1283	125	387	500	870	1	1	24959232	320	-1.40	0.45	12	0.26	-915.00	2857.00	2945	20230614	-56.50	1238	20240426	3.47	2090	-38.71	20240116	1238	3.47	20240426	2945	-56.50	20230614	1238	3.47	20240426	1.81	N	054090	500	124 억	145710	N	N	N	N
91	20240613	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1281	-9	5	-0.70	72014809	56171	120.37	1290	1302	1275	1677	903	1290	1282.06	0.58	2053	1311	1300	1288	1277	1265	1306	1283	125	387	500	870	1	1	24959232	320	-1.40	0.45	12	0.23	-915.00	2857.00	2945	20230614	-56.50	1238	20240426	3.47	2090	-38.71	20240116	1238	3.47	20240426	2945	-56.50	20230614	1238	3.47	20240426	1.81	N	054090	500	124 억	145710	N	N	N	N
92	20240613	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	-7	5	-0.54	62251502	48552	104.04	1290	1302	1275	1677	903	1290	1282.16	0.58	3888	1311	1300	1288	1277	1265	1306	1283	125	387	500	870	1	1	24959232	320	-1.40	0.45	12	0.19	-915.00	2857.00	2945	20230614	-56.43	1238	20240426	3.63	2090	-38.61	20240116	1238	3.63	20240426	2945	-56.43	20230614	1238	3.63	20240426	1.81	N	054090	500	124 억	145710	N	N	N	N
93	20240613	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1280	-10	5	-0.78	59619261	46498	99.64	1290	1302	1275	1677	903	1290	1282.19	0.58	4076	1311	1300	1288	1277	1265	1306	1283	125	387	500	870	1	1	24959232	319	-1.40	0.45	12	0.19	-915.00	2857.00	2945	20230614	-56.54	1238	20240426	3.39	2090	-38.76	20240116	1238	3.39	20240426	2945	-56.54	20230614	1238	3.39	20240426	1.81	N	054090	500	124 억	145710	N	N	N	N
94	20240613	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1280	-10	5	-0.78	54292249	42337	90.72	1290	1302	1275	1677	903	1290	1282.38	0.58	4106	1311	1300	1288	1277	1265	1306	1283	125	387	500	870	1	1	24959232	319	-1.40	0.45	12	0.17	-915.00	2857.00	2945	20230614	-56.54	1238	20240426	3.39	2090	-38.76	20240116	1238	3.39	20240426	2945	-56.54	20230614	1238	3.39	20240426	1.81	N	054090	500	124 억	145710	N	N	N	N
95	20240613	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1280	-10	5	-0.78	52314894	40793	87.41	1290	1302	1275	1677	903	1290	1282.45	0.58	4539	1311	1300	1288	1277	1265	1306	1283	125	387	500	870	1	1	24959232	319	-1.40	0.45	12	0.16	-915.00	2857.00	2945	20230614	-56.54	1238	20240426	3.39	2090	-38.76	20240116	1238	3.39	20240426	2945	-56.54	20230614	1238	3.39	20240426	1.81	N	054090	500	124 억	145710	N	N	N	N
96	20240613	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1295	5	2	0.39	20944062	16236	34.79	1290	1302	1286	1677	903	1290	1289.98	0.58	661	1311	1300	1288	1277	1265	1306	1283	125	387	500	870	1	1	24959232	323	-1.42	0.45	12	0.07	-915.00	2857.00	2945	20230614	-56.03	1238	20240426	4.60	2090	-38.04	20240116	1238	4.60	20240426	2945	-56.03	20230614	1238	4.60	20240426	1.81	N	054090	500	124 억	145710	N	N	N	N
97	20240613	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1291	1	2	0.08	3894511	3019	6.47	1290	1291	1290	1677	903	1290	1290.00	0.58	0	1311	1300	1288	1277	1265	1306	1283	125	387	500	870	1	1	24959232	322	-1.41	0.45	12	0.01	-915.00	2857.00	2945	20230614	-56.16	1238	20240426	4.28	2090	-38.23	20240116	1238	4.28	20240426	2945	-56.16	20230614	1238	4.28	20240426	1.81	N	054090	500	124 억	145710	N	N	N	N
98	20240612	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	10	2	0.78	58224275	45165	44.68	1280	1299	1276	1664	896	1280	1289.12	0.58	444	1336	1307	1286	1257	1236	1297	1247	125	384	500	870	1	1	24959232	322	-1.41	0.45	12	0.18	-915.00	2857.00	2945	20230614	-56.20	1238	20240426	4.20	2090	-38.28	20240116	1238	4.20	20240426	2945	-56.20	20230614	1238	4.20	20240426	1.80	N	054090	500	124 억	145209	N	N	N	N
99	20240612	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	9	2	0.70	54218109	42049	41.59	1280	1299	1280	1664	896	1280	1289.40	0.58	532	1336	1307	1286	1257	1236	1297	1247	125	384	500	870	1	1	24959232	322	-1.41	0.45	12	0.17	-915.00	2857.00	2945	20230614	-56.23	1238	20240426	4.12	2090	-38.33	20240116	1238	4.12	20240426	2945	-56.23	20230614	1238	4.12	20240426	1.80	N	054090	500	124 억	145209	N	N	N	N
100	20240612	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	9	2	0.70	34922216	27035	26.74	1280	1299	1280	1664	896	1280	1291.74	0.58	2622	1336	1307	1286	1257	1236	1297	1247	125	384	500	870	1	1	24959232	322	-1.41	0.45	12	0.11	-915.00	2857.00	2945	20230614	-56.23	1238	20240426	4.12	2090	-38.33	20240116	1238	4.12	20240426	2945	-56.23	20230614	1238	4.12	20240426	1.80	N	054090	500	124 억	145209	N	N	N	N
101	20240612	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	13	2	1.02	28066964	21722	21.49	1280	1299	1280	1664	896	1280	1292.10	0.58	2622	1336	1307	1286	1257	1236	1297	1247	125	384	500	870	1	1	24959232	323	-1.41	0.45	12	0.09	-915.00	2857.00	2945	20230614	-56.10	1238	20240426	4.44	2090	-38.13	20240116	1238	4.44	20240426	2945	-56.10	20230614	1238	4.44	20240426	1.80	N	054090	500	124 억	145209	N	N	N	N
102	20240612	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	13	2	1.02	22995912	17803	17.61	1280	1297	1280	1664	896	1280	1291.69	0.58	2283	1336	1307	1286	1257	1236	1297	1247	125	384	500	870	1	1	24959232	323	-1.41	0.45	12	0.07	-915.00	2857.00	2945	20230614	-56.10	1238	20240426	4.44	2090	-38.13	20240116	1238	4.44	20240426	2945	-56.10	20230614	1238	4.44	20240426	1.80	N	054090	500	124 억	145209	N	N	N	N
103	20240612	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1297	17	2	1.33	22681614	17560	17.37	1280	1297	1280	1664	896	1280	1291.66	0.58	2180	1336	1307	1286	1257	1236	1297	1247	125	384	500	870	1	1	24959232	324	-1.42	0.45	12	0.07	-915.00	2857.00	2945	20230614	-55.96	1238	20240426	4.77	2090	-37.94	20240116	1238	4.77	20240426	2945	-55.96	20230614	1238	4.77	20240426	1.80	N	054090	500	124 억	145209	N	N	N	N
104	20240612	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	13	2	1.02	18578120	14389	14.23	1280	1293	1280	1664	896	1280	1291.13	0.58	1916	1336	1307	1286	1257	1236	1297	1247	125	384	500	870	1	1	24959232	323	-1.41	0.45	12	0.06	-915.00	2857.00	2945	20230614	-56.10	1238	20240426	4.44	2090	-38.13	20240116	1238	4.44	20240426	2945	-56.10	20230614	1238	4.44	20240426	1.80	N	054090	500	124 억	145209	N	N	N	N
105	20240612	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1282	2	2	0.16	203536	159	0.16	1280	1282	1280	1664	896	1280	1280.10	0.58	-57	1336	1307	1286	1257	1236	1297	1247	125	384	500	870	1	1	24959232	320	-1.40	0.45	12	0.00	-915.00	2857.00	2945	20230614	-56.47	1238	20240426	3.55	2090	-38.66	20240116	1238	3.55	20240426	2945	-56.47	20230614	1238	3.55	20240426	1.80	N	054090	500	124 억	145209	N	N	N	N
106	20240610	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1305	-16	5	-1.21	73879165	56753	149.86	1320	1320	1295	1717	925	1321	1301.77	0.56	2512	1337	1328	1319	1310	1301	1333	1315	125	396	500	890	1	1	24959232	326	-1.43	0.46	12	0.23	-915.00	2857.00	2945	20230614	-55.69	1238	20240426	5.41	2090	-37.56	20240116	1238	5.41	20240426	2945	-55.69	20230614	1238	5.41	20240426	1.90	N	054090	500	124 억	139219	N	N	N	N
107	20240610	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1297	-24	5	-1.82	72878072	55984	147.83	1320	1320	1295	1717	925	1321	1301.77	0.56	2899	1337	1328	1319	1310	1301	1333	1315	125	396	500	890	1	1	24959232	324	-1.42	0.45	12	0.22	-915.00	2857.00	2945	20230614	-55.96	1238	20240426	4.77	2090	-37.94	20240116	1238	4.77	20240426	2945	-55.96	20230614	1238	4.77	20240426	1.90	N	054090	500	124 억	139219	N	N	N	N
108	20240610	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1309	-12	5	-0.91	64138870	49252	130.05	1320	1320	1295	1717	925	1321	1302.26	0.56	1520	1337	1328	1319	1310	1301	1333	1315	125	396	500	890	1	1	24959232	327	-1.43	0.46	12	0.20	-915.00	2857.00	2945	20230614	-55.55	1238	20240426	5.74	2090	-37.37	20240116	1238	5.74	20240426	2945	-55.55	20230614	1238	5.74	20240426	1.90	N	054090	500	124 억	139219	N	N	N	N
109	20240610	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1300	-21	5	-1.59	59402964	45628	120.48	1320	1320	1295	1717	925	1321	1301.90	0.56	2410	1337	1328	1319	1310	1301	1333	1315	125	396	500	890	1	1	24959232	324	-1.42	0.46	12	0.18	-915.00	2857.00	2945	20230614	-55.86	1238	20240426	5.01	2090	-37.80	20240116	1238	5.01	20240426	2945	-55.86	20230614	1238	5.01	20240426	1.90	N	054090	500	124 억	139219	N	N	N	N
110	20240610	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1306	-15	5	-1.14	44879795	34443	90.95	1320	1320	1296	1717	925	1321	1303.02	0.56	673	1337	1328	1319	1310	1301	1333	1315	125	396	500	890	1	1	24959232	326	-1.43	0.46	12	0.14	-915.00	2857.00	2945	20230614	-55.65	1238	20240426	5.49	2090	-37.51	20240116	1238	5.49	20240426	2945	-55.65	20230614	1238	5.49	20240426	1.90	N	054090	500	124 억	139219	N	N	N	N
111	20240610	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1310	-11	5	-0.83	31822684	24399	64.43	1320	1320	1296	1717	925	1321	1304.26	0.56	-142	1337	1328	1319	1310	1301	1333	1315	125	396	500	890	1	1	24959232	327	-1.43	0.46	12	0.10	-915.00	2857.00	2945	20230614	-55.52	1238	20240426	5.82	2090	-37.32	20240116	1238	5.82	20240426	2945	-55.52	20230614	1238	5.82	20240426	1.90	N	054090	500	124 억	139219	N	N	N	N
112	20240610	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1305	-16	5	-1.21	28438461	21813	57.60	1320	1320	1296	1717	925	1321	1303.74	0.56	-70	1337	1328	1319	1310	1301	1333	1315	125	396	500	890	1	1	24959232	326	-1.43	0.46	12	0.09	-915.00	2857.00	2945	20230614	-55.69	1238	20240426	5.41	2090	-37.56	20240116	1238	5.41	20240426	2945	-55.69	20230614	1238	5.41	20240426	1.90	N	054090	500	124 억	139219	N	N	N	N
113	20240610	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1316	-5	5	-0.38	790378	599	1.58	1320	1320	1312	1717	925	1321	1319.50	0.56	-557	1337	1328	1319	1310	1301	1333	1315	125	396	500	890	1	1	24959232	328	-1.44	0.46	12	0.00	-915.00	2857.00	2945	20230614	-55.31	1238	20240426	6.30	2090	-37.03	20240116	1238	6.30	20240426	2945	-55.31	20230614	1238	6.30	20240426	1.90	N	054090	500	124 억	139219	N	N	N	N
114	20240607	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1321	5	2	0.38	49967834	37870	105.61	1316	1328	1310	1710	922	1316	1319.42	0.55	2346	1324	1319	1311	1306	1298	1322	1309	125	394	500	890	1	1	24959232	330	-1.44	0.46	12	0.15	-915.00	2857.00	2945	20230614	-55.14	1238	20240426	6.70	2090	-36.79	20240116	1238	6.70	20240426	2945	-55.14	20230614	1238	6.70	20240426	1.90	N	054090	500	124 억	136798	N	N	N	N
115	20240607	150517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	-1	5	-0.08	48553174	36799	102.62	1316	1328	1310	1710	922	1316	1319.42	0.55	2463	1324	1319	1311	1306	1298	1322	1309	125	394	500	890	1	1	24959232	328	-1.44	0.46	12	0.15	-915.00	2857.00	2945	20230614	-55.35	1238	20240426	6.22	2090	-37.08	20240116	1238	6.22	20240426	2945	-55.35	20230614	1238	6.22	20240426	1.90	N	054090	500	124 억	136798	N	N	N	N
116	20240607	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	-1	5	-0.08	35343738	26747	74.59	1316	1328	1315	1710	922	1316	1321.41	0.55	804	1324	1319	1311	1306	1298	1322	1309	125	394	500	890	1	1	24959232	328	-1.44	0.46	12	0.11	-915.00	2857.00	2945	20230614	-55.35	1238	20240426	6.22	2090	-37.08	20240116	1238	6.22	20240426	2945	-55.35	20230614	1238	6.22	20240426	1.90	N	054090	500	124 억	136798	N	N	N	N
117	20240607	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1321	5	2	0.38	26210072	19819	55.27	1316	1328	1316	1710	922	1316	1322.47	0.55	975	1324	1319	1311	1306	1298	1322	1309	125	394	500	890	1	1	24959232	330	-1.44	0.46	12	0.08	-915.00	2857.00	2945	20230614	-55.14	1238	20240426	6.70	2090	-36.79	20240116	1238	6.70	20240426	2945	-55.14	20230614	1238	6.70	20240426	1.90	N	054090	500	124 억	136798	N	N	N	N
118	20240607	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1325	9	2	0.68	22668860	17146	47.82	1316	1327	1316	1710	922	1316	1322.11	0.55	1047	1324	1319	1311	1306	1298	1322	1309	125	394	500	890	1	1	24959232	331	-1.45	0.46	12	0.07	-915.00	2857.00	2945	20230614	-55.01	1238	20240426	7.03	2090	-36.60	20240116	1238	7.03	20240426	2945	-55.01	20230614	1238	7.03	20240426	1.90	N	054090	500	124 억	136798	N	N	N	N
119	20240607	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1325	9	2	0.68	15475871	11706	32.65	1316	1327	1316	1710	922	1316	1322.05	0.55	2422	1324	1319	1311	1306	1298	1322	1309	125	394	500	890	1	1	24959232	331	-1.45	0.46	12	0.05	-915.00	2857.00	2945	20230614	-55.01	1238	20240426	7.03	2090	-36.60	20240116	1238	7.03	20240426	2945	-55.01	20230614	1238	7.03	20240426	1.90	N	054090	500	124 억	136798	N	N	N	N
120	20240607	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1325	9	2	0.68	12527525	9479	26.43	1316	1327	1316	1710	922	1316	1321.61	0.55	2529	1324	1319	1311	1306	1298	1322	1309	125	394	500	890	1	1	24959232	331	-1.45	0.46	12	0.04	-915.00	2857.00	2945	20230614	-55.01	1238	20240426	7.03	2090	-36.60	20240116	1238	7.03	20240426	2945	-55.01	20230614	1238	7.03	20240426	1.90	N	054090	500	124 억	136798	N	N	N	N
121	20240607	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1324	8	2	0.61	1148122	870	2.43	1316	1325	1316	1710	922	1316	1319.68	0.55	736	1324	1319	1311	1306	1298	1322	1309	125	394	500	890	1	1	24959232	330	-1.45	0.46	12	0.00	-915.00	2857.00	2945	20230614	-55.04	1238	20240426	6.95	2090	-36.65	20240116	1238	6.95	20240426	2945	-55.04	20230614	1238	6.95	20240426	1.90	N	054090	500	124 억	136798	N	N	N	N
122	20240605	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1316	1	2	0.08	45807027	34952	132.36	1315	1316	1303	1709	921	1315	1310.57	0.54	1473	1345	1330	1319	1304	1293	1324	1298	125	394	500	890	1	1	24959232	328	-1.44	0.46	12	0.14	-915.00	2857.00	2945	20230614	-55.31	1238	20240426	6.30	2090	-37.03	20240116	1238	6.30	20240426	2945	-55.31	20230614	1238	6.30	20240426	1.91	N	054090	500	124 억	135325	N	N	N	N
123	20240605	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	0	3	0.00	44650991	34073	129.04	1315	1316	1303	1709	921	1315	1310.45	0.54	1822	1345	1330	1319	1304	1293	1324	1298	125	394	500	890	1	1	24959232	328	-1.44	0.46	12	0.14	-915.00	2857.00	2945	20230614	-55.35	1238	20240426	6.22	2090	-37.08	20240116	1238	6.22	20240426	2945	-55.35	20230614	1238	6.22	20240426	1.91	N	054090	500	124 억	135325	N	N	N	N
124	20240605	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1314	-1	5	-0.08	43653254	33314	126.16	1315	1316	1303	1709	921	1315	1310.36	0.54	1958	1345	1330	1319	1304	1293	1324	1298	125	394	500	890	1	1	24959232	328	-1.44	0.46	12	0.13	-915.00	2857.00	2945	20230614	-55.38	1238	20240426	6.14	2090	-37.13	20240116	1238	6.14	20240426	2945	-55.38	20230614	1238	6.14	20240426	1.91	N	054090	500	124 억	135325	N	N	N	N
125	20240605	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1311	-4	5	-0.30	43482742	33184	125.67	1315	1316	1303	1709	921	1315	1310.35	0.54	1953	1345	1330	1319	1304	1293	1324	1298	125	394	500	890	1	1	24959232	327	-1.43	0.46	12	0.13	-915.00	2857.00	2945	20230614	-55.48	1238	20240426	5.90	2090	-37.27	20240116	1238	5.90	20240426	2945	-55.48	20230614	1238	5.90	20240426	1.91	N	054090	500	124 억	135325	N	N	N	N
126	20240605	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	0	3	0.00	38103416	29087	110.15	1315	1315	1303	1709	921	1315	1309.98	0.54	1713	1345	1330	1319	1304	1293	1324	1298	125	394	500	890	1	1	24959232	328	-1.44	0.46	12	0.12	-915.00	2857.00	2945	20230614	-55.35	1238	20240426	6.22	2090	-37.08	20240116	1238	6.22	20240426	2945	-55.35	20230614	1238	6.22	20240426	1.91	N	054090	500	124 억	135325	N	N	N	N
127	20240605	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1313	-2	5	-0.15	27188516	20778	78.69	1315	1315	1303	1709	921	1315	1308.52	0.54	1192	1345	1330	1319	1304	1293	1324	1298	125	394	500	890	1	1	24959232	328	-1.43	0.46	12	0.08	-915.00	2857.00	2945	20230614	-55.42	1238	20240426	6.06	2090	-37.18	20240116	1238	6.06	20240426	2945	-55.42	20230614	1238	6.06	20240426	1.91	N	054090	500	124 억	135325	N	N	N	N
128	20240605	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1311	-4	5	-0.30	4670891	3567	13.51	1315	1315	1304	1709	921	1315	1309.47	0.54	-43	1345	1330	1319	1304	1293	1324	1298	125	394	500	890	1	1	24959232	327	-1.43	0.46	12	0.01	-915.00	2857.00	2945	20230614	-55.48	1238	20240426	5.90	2090	-37.27	20240116	1238	5.90	20240426	2945	-55.48	20230614	1238	5.90	20240426	1.91	N	054090	500	124 억	135325	N	N	N	N
129	20240605	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1304	-11	5	-0.84	631558	481	1.82	1315	1315	1304	1709	921	1315	1313.01	0.54	33	1345	1330	1319	1304	1293	1324	1298	125	394	500	890	1	1	24959232	325	-1.43	0.46	12	0.00	-915.00	2857.00	2945	20230614	-55.72	1238	20240426	5.33	2090	-37.61	20240116	1238	5.33	20240426	2945	-55.72	20230614	1238	5.33	20240426	1.91	N	054090	500	124 억	135325	N	N	N	N
130	20240604	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	-12	5	-0.90	33856847	25611	66.77	1334	1334	1308	1725	929	1327	1321.97	0.55	-1928	1354	1340	1315	1301	1276	1347	1308	125	398	500	900	1	1	24959232	328	-1.44	0.46	12	0.10	-915.00	2857.00	2945	20230614	-55.35	1238	20240426	6.22	2090	-37.08	20240116	1238	6.22	20240426	2945	-55.35	20230614	1238	6.22	20240426	1.89	N	054090	500	124 억	137485	N	N	N	N
131	20240604	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1313	-14	5	-1.06	30439371	23007	59.98	1334	1334	1312	1725	929	1327	1323.05	0.55	-1009	1354	1340	1315	1301	1276	1347	1308	125	398	500	900	1	1	24959232	328	-1.43	0.46	12	0.09	-915.00	2857.00	2945	20230614	-55.42	1238	20240426	6.06	2090	-37.18	20240116	1238	6.06	20240426	2945	-55.42	20230614	1238	6.06	20240426	1.89	N	054090	500	124 억	137485	N	N	N	N
132	20240604	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1320	-7	5	-0.53	25394037	19175	49.99	1334	1334	1316	1725	929	1327	1324.33	0.55	-732	1354	1340	1315	1301	1276	1347	1308	125	398	500	900	1	1	24959232	329	-1.44	0.46	12	0.08	-915.00	2857.00	2945	20230614	-55.18	1238	20240426	6.62	2090	-36.84	20240116	1238	6.62	20240426	2945	-55.18	20230614	1238	6.62	20240426	1.89	N	054090	500	124 억	137485	N	N	N	N
133	20240604	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1326	-1	5	-0.08	17548740	13230	34.49	1334	1334	1316	1725	929	1327	1326.44	0.55	-1762	1354	1340	1315	1301	1276	1347	1308	125	398	500	900	1	1	24959232	331	-1.45	0.46	12	0.05	-915.00	2857.00	2945	20230614	-54.97	1238	20240426	7.11	2090	-36.56	20240116	1238	7.11	20240426	2945	-54.97	20230614	1238	7.11	20240426	1.89	N	054090	500	124 억	137485	N	N	N	N
134	20240604	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1324	-3	5	-0.23	11122752	8376	21.84	1334	1334	1316	1725	929	1327	1327.93	0.55	-2166	1354	1340	1315	1301	1276	1347	1308	125	398	500	900	1	1	24959232	330	-1.45	0.46	12	0.03	-915.00	2857.00	2945	20230614	-55.04	1238	20240426	6.95	2090	-36.65	20240116	1238	6.95	20240426	2945	-55.04	20230614	1238	6.95	20240426	1.89	N	054090	500	124 억	137485	N	N	N	N
135	20240604	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1325	-2	5	-0.15	9829706	7400	19.29	1334	1334	1316	1725	929	1327	1328.34	0.55	-2022	1354	1340	1315	1301	1276	1347	1308	125	398	500	900	1	1	24959232	331	-1.45	0.46	12	0.03	-915.00	2857.00	2945	20230614	-55.01	1238	20240426	7.03	2090	-36.60	20240116	1238	7.03	20240426	2945	-55.01	20230614	1238	7.03	20240426	1.89	N	054090	500	124 억	137485	N	N	N	N
136	20240604	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1327	0	3	0.00	6186969	4654	12.13	1334	1334	1316	1725	929	1327	1329.39	0.55	-2067	1354	1340	1315	1301	1276	1347	1308	125	398	500	900	1	1	24959232	331	-1.45	0.46	12	0.02	-915.00	2857.00	2945	20230614	-54.94	1238	20240426	7.19	2090	-36.51	20240116	1238	7.19	20240426	2945	-54.94	20230614	1238	7.19	20240426	1.89	N	054090	500	124 억	137485	N	N	N	N
137	20240604	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1326	-1	5	-0.08	4502338	3383	8.82	1334	1334	1316	1725	929	1327	1330.87	0.55	-1530	1354	1340	1315	1301	1276	1347	1308	125	398	500	900	1	1	24959232	331	-1.45	0.46	12	0.01	-915.00	2857.00	2945	20230614	-54.97	1238	20240426	7.11	2090	-36.56	20240116	1238	7.11	20240426	2945	-54.97	20230614	1238	7.11	20240426	1.89	N	054090	500	124 억	137485	N	N	N	N
138	20240603	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1327	37	2	2.87	48660269	37147	59.47	1292	1329	1290	1677	903	1290	1309.94	0.52	6742	1312	1300	1292	1280	1272	1297	1277	125	387	500	870	1	1	24959232	331	-1.45	0.46	12	0.15	-915.00	2857.00	2945	20230614	-54.94	1238	20240426	7.19	2090	-36.51	20240116	1238	7.19	20240426	2945	-54.94	20230614	1238	7.19	20240426	1.89	N	054090	500	124 억	130617	N	N	N	N
139	20240603	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1327	37	2	2.87	48047455	36685	58.73	1292	1329	1290	1677	903	1290	1309.73	0.52	6784	1312	1300	1292	1280	1272	1297	1277	125	387	500	870	1	1	24959232	331	-1.45	0.46	12	0.15	-915.00	2857.00	2945	20230614	-54.94	1238	20240426	7.19	2090	-36.51	20240116	1238	7.19	20240426	2945	-54.94	20230614	1238	7.19	20240426	1.89	N	054090	500	124 억	130617	N	N	N	N
140	20240603	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1326	36	2	2.79	47148476	36007	57.64	1292	1329	1290	1677	903	1290	1309.43	0.52	6885	1312	1300	1292	1280	1272	1297	1277	125	387	500	870	1	1	24959232	331	-1.45	0.46	12	0.14	-915.00	2857.00	2945	20230614	-54.97	1238	20240426	7.11	2090	-36.56	20240116	1238	7.11	20240426	2945	-54.97	20230614	1238	7.11	20240426	1.89	N	054090	500	124 억	130617	N	N	N	N
141	20240603	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1329	39	2	3.02	45020019	34401	55.07	1292	1329	1290	1677	903	1290	1308.68	0.52	7269	1312	1300	1292	1280	1272	1297	1277	125	387	500	870	1	1	24959232	332	-1.45	0.47	12	0.14	-915.00	2857.00	2945	20230614	-54.87	1238	20240426	7.35	2090	-36.41	20240116	1238	7.35	20240426	2945	-54.87	20230614	1238	7.35	20240426	1.89	N	054090	500	124 억	130617	N	N	N	N
142	20240603	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1317	27	2	2.09	33778330	25890	41.45	1292	1319	1290	1677	903	1290	1304.69	0.52	1154	1312	1300	1292	1280	1272	1297	1277	125	387	500	870	1	1	24959232	329	-1.44	0.46	12	0.10	-915.00	2857.00	2945	20230614	-55.28	1238	20240426	6.38	2090	-36.99	20240116	1238	6.38	20240426	2945	-55.28	20230614	1238	6.38	20240426	1.89	N	054090	500	124 억	130617	N	N	N	N
143	20240603	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1317	27	2	2.09	30614094	23487	37.60	1292	1319	1290	1677	903	1290	1303.45	0.52	-817	1312	1300	1292	1280	1272	1297	1277	125	387	500	870	1	1	24959232	329	-1.44	0.46	12	0.09	-915.00	2857.00	2945	20230614	-55.28	1238	20240426	6.38	2090	-36.99	20240116	1238	6.38	20240426	2945	-55.28	20230614	1238	6.38	20240426	1.89	N	054090	500	124 억	130617	N	N	N	N
144	20240603	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	25	2	1.94	27009875	20750	33.22	1292	1319	1290	1677	903	1290	1301.68	0.52	-814	1312	1300	1292	1280	1272	1297	1277	125	387	500	870	1	1	24959232	328	-1.44	0.46	12	0.08	-915.00	2857.00	2945	20230614	-55.35	1238	20240426	6.22	2090	-37.08	20240116	1238	6.22	20240426	2945	-55.35	20230614	1238	6.22	20240426	1.89	N	054090	500	124 억	130617	N	N	N	N
145	20240603	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	0	3	0.00	5684532	4405	7.05	1292	1292	1290	1677	903	1290	1290.47	0.52	-3515	1312	1300	1292	1280	1272	1297	1277	125	387	500	870	1	1	24959232	322	-1.41	0.45	12	0.02	-915.00	2857.00	2945	20230614	-56.20	1238	20240426	4.20	2090	-38.28	20240116	1238	4.20	20240426	2945	-56.20	20230614	1238	4.20	20240426	1.89	N	054090	500	124 억	130617	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History