KissMeData/351320/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	161234	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1599	0	3	0.00	20115822	12641	235.97	1571	1609	1571	2075	1120	1599	1591.11	2.22	842	1620	1609	1593	1582	1566	1615	1588	22	476	100	1020	1	1	22015886	352	-5.48	1.81	12	0.06	-292.00	881.00	4410	20230622	-63.74	1513	20240625	5.68	3630	-55.95	20240116	1513	5.68	20240625	3985	-59.87	20230628	1513	5.68	20240625	0.39	N	351320	100	22 억	488852	N	N	N	N
3	20240628	151248	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1600	1	2	0.06	17569562	11038	206.05	1571	1609	1571	2075	1120	1599	1591.73	2.22	535	1620	1609	1593	1582	1566	1615	1588	22	476	100	1020	1	1	22015886	352	-5.48	1.82	12	0.05	-292.00	881.00	4410	20230622	-63.72	1513	20240625	5.75	3630	-55.92	20240116	1513	5.75	20240625	3985	-59.85	20230628	1513	5.75	20240625	0.39	N	351320	100	22 억	488852	N	N	N	N
4	20240628	141248	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1600	1	2	0.06	16184536	10171	189.86	1571	1609	1571	2075	1120	1599	1591.24	2.22	478	1620	1609	1593	1582	1566	1615	1588	22	476	100	1020	1	1	22015886	352	-5.48	1.82	12	0.05	-292.00	881.00	4410	20230622	-63.72	1513	20240625	5.75	3630	-55.92	20240116	1513	5.75	20240625	3985	-59.85	20230628	1513	5.75	20240625	0.39	N	351320	100	22 억	488852	N	N	N	N
5	20240628	131245	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1588	-11	5	-0.69	9908854	6224	116.18	1571	1609	1571	2075	1120	1599	1592.04	2.22	765	1620	1609	1593	1582	1566	1615	1588	22	476	100	1020	1	1	22015886	350	-5.44	1.80	12	0.03	-292.00	881.00	4410	20230622	-63.99	1513	20240625	4.96	3630	-56.25	20240116	1513	4.96	20240625	3985	-60.15	20230628	1513	4.96	20240625	0.39	N	351320	100	22 억	488852	N	N	N	N
6	20240628	121243	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1603	4	2	0.25	7609005	4780	89.23	1571	1609	1571	2075	1120	1599	1591.84	2.22	311	1620	1609	1593	1582	1566	1615	1588	22	476	100	1020	1	1	22015886	353	-5.49	1.82	12	0.02	-292.00	881.00	4410	20230622	-63.65	1513	20240625	5.95	3630	-55.84	20240116	1513	5.95	20240625	3985	-59.77	20230628	1513	5.95	20240625	0.39	N	351320	100	22 억	488852	N	N	N	N
7	20240628	111223	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1601	2	2	0.13	6118799	3850	71.87	1571	1609	1571	2075	1120	1599	1589.30	2.22	165	1620	1609	1593	1582	1566	1615	1588	22	476	100	1020	1	1	22015886	352	-5.48	1.82	12	0.02	-292.00	881.00	4410	20230622	-63.70	1513	20240625	5.82	3630	-55.90	20240116	1513	5.82	20240625	3985	-59.82	20230628	1513	5.82	20240625	0.39	N	351320	100	22 억	488852	N	N	N	N
8	20240628	101219	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1600	1	2	0.06	5566708	3505	65.43	1571	1609	1571	2075	1120	1599	1588.22	2.22	73	1620	1609	1593	1582	1566	1615	1588	22	476	100	1020	1	1	22015886	352	-5.48	1.82	12	0.02	-292.00	881.00	4410	20230622	-63.72	1513	20240625	5.75	3630	-55.92	20240116	1513	5.75	20240625	3985	-59.85	20230628	1513	5.75	20240625	0.39	N	351320	100	22 억	488852	N	N	N	N
9	20240628	091225	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1599	0	3	0.00	1186830	754	14.08	1571	1599	1571	2075	1120	1599	1574.05	2.22	-13	1620	1609	1593	1582	1566	1615	1588	22	476	100	1020	1	1	22015886	352	-5.48	1.81	12	0.00	-292.00	881.00	4410	20230622	-63.74	1513	20240625	5.68	3630	-55.95	20240116	1513	5.68	20240625	3985	-59.87	20230628	1513	5.68	20240625	0.39	N	351320	100	22 억	488852	N	N	N	N
10	20240627	161212	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1599	6	2	0.38	8552295	5357	37.36	1590	1604	1577	2070	1116	1593	1594.74	2.22	-716	1625	1609	1577	1561	1529	1617	1569	22	477	100	1010	1	1	22015886	352	-5.48	1.81	12	0.02	-292.00	881.00	4410	20230622	-63.74	1513	20240625	5.68	3630	-55.95	20240116	1513	5.68	20240625	4010	-60.12	20230627	1513	5.68	20240625	0.39	N	351320	100	22 억	489672	N	N	N	N
11	20240627	151219	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1598	5	2	0.31	3185775	1996	13.92	1590	1604	1577	2070	1116	1593	1596.08	2.22	-790	1625	1609	1577	1561	1529	1617	1569	22	477	100	1010	1	1	22015886	352	-5.47	1.81	12	0.01	-292.00	881.00	4410	20230622	-63.76	1513	20240625	5.62	3630	-55.98	20240116	1513	5.62	20240625	4010	-60.15	20230627	1513	5.62	20240625	0.39	N	351320	100	22 억	489672	N	N	N	N
12	20240627	141218	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1597	4	2	0.25	2808551	1760	12.27	1590	1604	1577	2070	1116	1593	1595.77	2.22	-755	1625	1609	1577	1561	1529	1617	1569	22	477	100	1010	1	1	22015886	352	-5.47	1.81	12	0.01	-292.00	881.00	4410	20230622	-63.79	1513	20240625	5.55	3630	-56.01	20240116	1513	5.55	20240625	4010	-60.17	20230627	1513	5.55	20240625	0.39	N	351320	100	22 억	489672	N	N	N	N
13	20240627	131218	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1598	5	2	0.31	2688678	1685	11.75	1590	1604	1577	2070	1116	1593	1595.65	2.22	-755	1625	1609	1577	1561	1529	1617	1569	22	477	100	1010	1	1	22015886	352	-5.47	1.81	12	0.01	-292.00	881.00	4410	20230622	-63.76	1513	20240625	5.62	3630	-55.98	20240116	1513	5.62	20240625	4010	-60.15	20230627	1513	5.62	20240625	0.39	N	351320	100	22 억	489672	N	N	N	N
14	20240627	121220	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1598	5	2	0.31	2685482	1683	11.74	1590	1604	1577	2070	1116	1593	1595.65	2.22	-755	1625	1609	1577	1561	1529	1617	1569	22	477	100	1010	1	1	22015886	352	-5.47	1.81	12	0.01	-292.00	881.00	4410	20230622	-63.76	1513	20240625	5.62	3630	-55.98	20240116	1513	5.62	20240625	4010	-60.15	20230627	1513	5.62	20240625	0.39	N	351320	100	22 억	489672	N	N	N	N
15	20240627	111219	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1588	-5	5	-0.31	2022156	1266	8.83	1590	1604	1577	2070	1116	1593	1597.28	2.22	-759	1625	1609	1577	1561	1529	1617	1569	22	477	100	1010	1	1	22015886	350	-5.44	1.80	12	0.01	-292.00	881.00	4410	20230622	-63.99	1513	20240625	4.96	3630	-56.25	20240116	1513	4.96	20240625	4010	-60.40	20230627	1513	4.96	20240625	0.39	N	351320	100	22 억	489672	N	N	N	N
16	20240627	101219	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1599	6	2	0.38	1428278	894	6.23	1590	1604	1577	2070	1116	1593	1597.63	2.22	-679	1625	1609	1577	1561	1529	1617	1569	22	477	100	1010	1	1	22015886	352	-5.48	1.81	12	0.00	-292.00	881.00	4410	20230622	-63.74	1513	20240625	5.68	3630	-55.95	20240116	1513	5.68	20240625	4010	-60.12	20230627	1513	5.68	20240625	0.39	N	351320	100	22 억	489672	N	N	N	N
17	20240627	091219	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1589	-4	5	-0.25	260349	164	1.14	1590	1590	1577	2070	1116	1593	1587.49	2.22	-72	1625	1609	1577	1561	1529	1617	1569	22	477	100	1010	1	1	22015886	350	-5.44	1.80	12	0.00	-292.00	881.00	4410	20230622	-63.97	1513	20240625	5.02	3630	-56.23	20240116	1513	5.02	20240625	4010	-60.37	20230627	1513	5.02	20240625	0.39	N	351320	100	22 억	489672	N	N	N	N
18	20240626	161214	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1593	48	2	3.11	22536778	14340	135.63	1545	1593	1545	2005	1082	1545	1571.60	2.22	1382	1589	1567	1540	1518	1491	1578	1529	22	460	100	980	1	1	22015886	351	-5.46	1.81	12	0.07	-292.00	881.00	4410	20230622	-63.88	1513	20240625	5.29	3630	-56.12	20240116	1513	5.29	20240625	4060	-60.76	20230626	1513	5.29	20240625	0.39	N	351320	100	22 억	488069	N	N	N	N
19	20240626	151218	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1562	17	2	1.10	20505530	13060	123.52	1545	1588	1545	2005	1082	1545	1570.10	2.22	1383	1589	1567	1540	1518	1491	1578	1529	22	460	100	980	1	1	22015886	344	-5.35	1.77	12	0.06	-292.00	881.00	4410	20230622	-64.58	1513	20240625	3.24	3630	-56.97	20240116	1513	3.24	20240625	4060	-61.53	20230626	1513	3.24	20240625	0.39	N	351320	100	22 억	488069	N	N	N	N
20	20240626	141215	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1563	18	2	1.17	19000511	12094	114.39	1545	1588	1545	2005	1082	1545	1571.07	2.22	959	1589	1567	1540	1518	1491	1578	1529	22	460	100	980	1	1	22015886	344	-5.35	1.77	12	0.05	-292.00	881.00	4410	20230622	-64.56	1513	20240625	3.30	3630	-56.94	20240116	1513	3.30	20240625	4060	-61.50	20230626	1513	3.30	20240625	0.39	N	351320	100	22 억	488069	N	N	N	N
21	20240626	131216	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1586	41	2	2.65	16798883	10691	101.12	1545	1588	1545	2005	1082	1545	1571.31	2.22	670	1589	1567	1540	1518	1491	1578	1529	22	460	100	980	1	1	22015886	349	-5.43	1.80	12	0.05	-292.00	881.00	4410	20230622	-64.04	1513	20240625	4.82	3630	-56.31	20240116	1513	4.82	20240625	4060	-60.94	20230626	1513	4.82	20240625	0.39	N	351320	100	22 억	488069	N	N	N	N
22	20240626	121214	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1561	16	2	1.04	10791239	6867	64.95	1545	1588	1545	2005	1082	1545	1571.46	2.22	655	1589	1567	1540	1518	1491	1578	1529	22	460	100	980	1	1	22015886	344	-5.35	1.77	12	0.03	-292.00	881.00	4410	20230622	-64.60	1513	20240625	3.17	3630	-57.00	20240116	1513	3.17	20240625	4060	-61.55	20230626	1513	3.17	20240625	0.39	N	351320	100	22 억	488069	N	N	N	N
23	20240626	111216	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1568	23	2	1.49	8905155	5650	53.44	1545	1588	1545	2005	1082	1545	1576.13	2.22	659	1589	1567	1540	1518	1491	1578	1529	22	460	100	980	1	1	22015886	345	-5.37	1.78	12	0.03	-292.00	881.00	4410	20230622	-64.44	1513	20240625	3.64	3630	-56.80	20240116	1513	3.64	20240625	4060	-61.38	20230626	1513	3.64	20240625	0.39	N	351320	100	22 억	488069	N	N	N	N
24	20240626	101213	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1585	40	2	2.59	6005880	3813	36.06	1545	1588	1545	2005	1082	1545	1575.11	2.22	-60	1589	1567	1540	1518	1491	1578	1529	22	460	100	980	1	1	22015886	349	-5.43	1.80	12	0.02	-292.00	881.00	4410	20230622	-64.06	1513	20240625	4.76	3630	-56.34	20240116	1513	4.76	20240625	4060	-60.96	20230626	1513	4.76	20240625	0.39	N	351320	100	22 억	488069	N	N	N	N
25	20240626	091217	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1560	15	2	0.97	201650	130	1.23	1545	1560	1545	2005	1082	1545	1551.15	2.22	20	1589	1567	1540	1518	1491	1578	1529	22	460	100	980	1	1	22015886	343	-5.34	1.77	12	0.00	-292.00	881.00	4410	20230622	-64.63	1513	20240625	3.11	3630	-57.02	20240116	1513	3.11	20240625	4060	-61.58	20230626	1513	3.11	20240625	0.39	N	351320	100	22 억	488069	N	N	N	N
26	20240625	161212	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1545	-21	5	-1.34	16170941	10518	35.13	1513	1562	1513	2035	1097	1566	1537.45	2.21	2172	1632	1598	1566	1532	1500	1583	1517	22	469	100	1000	1	1	22015886	340	-5.29	1.75	12	0.05	-292.00	881.00	4800	20230619	-67.81	1513	20240625	2.12	3630	-57.44	20240116	1513	2.12	20240625	4060	-61.95	20230626	1513	2.12	20240625	0.40	N	351320	100	22 억	486408	N	N	N	N
27	20240625	151210	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1556	-10	5	-0.64	14766373	9609	32.10	1513	1562	1513	2035	1097	1566	1536.72	2.21	1755	1632	1598	1566	1532	1500	1583	1517	22	469	100	1000	1	1	22015886	343	-5.33	1.77	12	0.04	-292.00	881.00	4800	20230619	-67.58	1513	20240625	2.84	3630	-57.13	20240116	1513	2.84	20240625	4060	-61.67	20230626	1513	2.84	20240625	0.40	N	351320	100	22 억	486408	N	N	N	N
28	20240625	141214	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1546	-20	5	-1.28	11680904	7615	25.44	1513	1562	1513	2035	1097	1566	1533.93	2.21	1139	1632	1598	1566	1532	1500	1583	1517	22	469	100	1000	1	1	22015886	340	-5.29	1.75	12	0.03	-292.00	881.00	4800	20230619	-67.79	1513	20240625	2.18	3630	-57.41	20240116	1513	2.18	20240625	4060	-61.92	20230626	1513	2.18	20240625	0.40	N	351320	100	22 억	486408	N	N	N	N
29	20240625	131214	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1550	-16	5	-1.02	11521594	7512	25.09	1513	1562	1513	2035	1097	1566	1533.76	2.21	1116	1632	1598	1566	1532	1500	1583	1517	22	469	100	1000	1	1	22015886	341	-5.31	1.76	12	0.03	-292.00	881.00	4800	20230619	-67.71	1513	20240625	2.45	3630	-57.30	20240116	1513	2.45	20240625	4060	-61.82	20230626	1513	2.45	20240625	0.40	N	351320	100	22 억	486408	N	N	N	N
30	20240625	121217	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1538	-28	5	-1.79	10620634	6930	23.15	1513	1562	1513	2035	1097	1566	1532.56	2.21	573	1632	1598	1566	1532	1500	1583	1517	22	469	100	1000	1	1	22015886	339	-5.27	1.75	12	0.03	-292.00	881.00	4800	20230619	-67.96	1513	20240625	1.65	3630	-57.63	20240116	1513	1.65	20240625	4060	-62.12	20230626	1513	1.65	20240625	0.40	N	351320	100	22 억	486408	N	N	N	N
31	20240625	111215	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1539	-27	5	-1.72	9970118	6507	21.74	1513	1562	1513	2035	1097	1566	1532.21	2.21	513	1632	1598	1566	1532	1500	1583	1517	22	469	100	1000	1	1	22015886	339	-5.27	1.75	12	0.03	-292.00	881.00	4800	20230619	-67.94	1513	20240625	1.72	3630	-57.60	20240116	1513	1.72	20240625	4060	-62.09	20230626	1513	1.72	20240625	0.40	N	351320	100	22 억	486408	N	N	N	N
32	20240625	101213	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1538	-28	5	-1.79	5575322	3651	12.20	1513	1562	1513	2035	1097	1566	1527.07	2.21	-199	1632	1598	1566	1532	1500	1583	1517	22	469	100	1000	1	1	22015886	339	-5.27	1.75	12	0.02	-292.00	881.00	4800	20230619	-67.96	1513	20240625	1.65	3630	-57.63	20240116	1513	1.65	20240625	4060	-62.12	20230626	1513	1.65	20240625	0.40	N	351320	100	22 억	486408	N	N	N	N
33	20240625	091212	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1549	-17	5	-1.09	2981389	1966	6.57	1513	1562	1513	2035	1097	1566	1516.47	2.21	30	1632	1598	1566	1532	1500	1583	1517	22	469	100	1000	1	1	22015886	341	-5.30	1.76	12	0.01	-292.00	881.00	4800	20230619	-67.73	1513	20240625	2.38	3630	-57.33	20240116	1513	2.38	20240625	4060	-61.85	20230626	1513	2.38	20240625	0.40	N	351320	100	22 억	486408	N	N	N	N
34	20240624	161213	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1566	-8	5	-0.51	46364686	29905	27.07	1585	1600	1534	2045	1102	1574	1550.31	2.17	7273	1840	1706	1633	1499	1426	1670	1463	22	471	100	1000	1	1	22015886	345	-5.36	1.78	12	0.14	-292.00	881.00	4800	20230619	-67.38	1530	20240619	2.35	3630	-56.86	20240116	1530	2.35	20240619	4060	-61.43	20230626	1530	2.35	20240619	0.40	N	351320	100	22 억	478753	N	N	N	N
35	20240624	151209	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1553	-21	5	-1.33	41817031	26982	24.43	1585	1600	1534	2045	1102	1574	1549.80	2.17	7251	1840	1706	1633	1499	1426	1670	1463	22	471	100	1000	1	1	22015886	342	-5.32	1.76	12	0.12	-292.00	881.00	4800	20230619	-67.65	1530	20240619	1.50	3630	-57.22	20240116	1530	1.50	20240619	4060	-61.75	20230626	1530	1.50	20240619	0.40	N	351320	100	22 억	478753	N	N	N	N
36	20240624	141210	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1554	-20	5	-1.27	28744995	18516	16.76	1585	1600	1534	2045	1102	1574	1552.42	2.17	5039	1840	1706	1633	1499	1426	1670	1463	22	471	100	1000	1	1	22015886	342	-5.32	1.76	12	0.08	-292.00	881.00	4800	20230619	-67.62	1530	20240619	1.57	3630	-57.19	20240116	1530	1.57	20240619	4060	-61.72	20230626	1530	1.57	20240619	0.40	N	351320	100	22 억	478753	N	N	N	N
37	20240624	131208	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1560	-14	5	-0.89	24993587	16088	14.56	1585	1600	1534	2045	1102	1574	1553.54	2.17	4626	1840	1706	1633	1499	1426	1670	1463	22	471	100	1000	1	1	22015886	343	-5.34	1.77	12	0.07	-292.00	881.00	4800	20230619	-67.50	1530	20240619	1.96	3630	-57.02	20240116	1530	1.96	20240619	4060	-61.58	20230626	1530	1.96	20240619	0.40	N	351320	100	22 억	478753	N	N	N	N
38	20240624	121209	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1549	-25	5	-1.59	24146874	15543	14.07	1585	1600	1534	2045	1102	1574	1553.53	2.17	4647	1840	1706	1633	1499	1426	1670	1463	22	471	100	1000	1	1	22015886	341	-5.30	1.76	12	0.07	-292.00	881.00	4800	20230619	-67.73	1530	20240619	1.24	3630	-57.33	20240116	1530	1.24	20240619	4060	-61.85	20230626	1530	1.24	20240619	0.40	N	351320	100	22 억	478753	N	N	N	N
39	20240624	111211	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1549	-25	5	-1.59	23744450	15283	13.84	1585	1600	1534	2045	1102	1574	1553.63	2.17	4739	1840	1706	1633	1499	1426	1670	1463	22	471	100	1000	1	1	22015886	341	-5.30	1.76	12	0.07	-292.00	881.00	4800	20230619	-67.73	1530	20240619	1.24	3630	-57.33	20240116	1530	1.24	20240619	4060	-61.85	20230626	1530	1.24	20240619	0.40	N	351320	100	22 억	478753	N	N	N	N
40	20240624	101210	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1540	-34	5	-2.16	18055967	11596	10.50	1585	1600	1534	2045	1102	1574	1557.07	2.17	3329	1840	1706	1633	1499	1426	1670	1463	22	471	100	1000	1	1	22015886	339	-5.27	1.75	12	0.05	-292.00	881.00	4800	20230619	-67.92	1530	20240619	0.65	3630	-57.58	20240116	1530	0.65	20240619	4060	-62.07	20230626	1530	0.65	20240619	0.40	N	351320	100	22 억	478753	N	N	N	N
41	20240624	091210	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1585	11	2	0.70	5649310	3558	3.22	1585	1600	1580	2045	1102	1574	1587.83	2.17	-1569	1840	1706	1633	1499	1426	1670	1463	22	471	100	1000	1	1	22015886	349	-5.43	1.80	12	0.02	-292.00	881.00	4800	20230619	-66.98	1530	20240619	3.59	3630	-56.34	20240116	1530	3.59	20240619	4060	-60.96	20230626	1530	3.59	20240619	0.40	N	351320	100	22 억	478753	N	N	N	N
42	20240621	161128	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1574	-77	5	-4.66	179313931	109853	8.42	1655	1767	1560	2145	1156	1651	1632.50	2.20	-6271	2099	1874	1705	1480	1311	1987	1593	22	494	100	1050	1	1	22015886	347	-5.39	1.79	12	0.50	-292.00	881.00	4800	20230619	-67.21	1530	20240619	2.88	3630	-56.64	20240116	1530	2.88	20240619	4410	-64.31	20230622	1530	2.88	20240619	0.46	N	351320	100	22 억	483859	N	N	N	N
43	20240621	151130	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1565	-86	5	-5.21	174458121	106755	8.18	1655	1767	1561	2145	1156	1651	1634.19	2.20	-6280	2099	1874	1705	1480	1311	1987	1593	22	494	100	1050	1	1	22015886	345	-5.36	1.78	12	0.48	-292.00	881.00	4800	20230619	-67.40	1530	20240619	2.29	3630	-56.89	20240116	1530	2.29	20240619	4410	-64.51	20230622	1530	2.29	20240619	0.46	N	351320	100	22 억	483859	N	N	N	N
44	20240621	141128	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1587	-64	5	-3.88	162889595	99412	7.62	1655	1767	1575	2145	1156	1651	1638.53	2.20	-7242	2099	1874	1705	1480	1311	1987	1593	22	494	100	1050	1	1	22015886	349	-5.43	1.80	12	0.45	-292.00	881.00	4800	20230619	-66.94	1530	20240619	3.73	3630	-56.28	20240116	1530	3.73	20240619	4410	-64.01	20230622	1530	3.73	20240619	0.46	N	351320	100	22 억	483859	N	N	N	N
45	20240621	131129	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1588	-63	5	-3.82	157083851	95767	7.34	1655	1767	1579	2145	1156	1651	1640.27	2.20	-6071	2099	1874	1705	1480	1311	1987	1593	22	494	100	1050	1	1	22015886	350	-5.44	1.80	12	0.43	-292.00	881.00	4800	20230619	-66.92	1530	20240619	3.79	3630	-56.25	20240116	1530	3.79	20240619	4410	-63.99	20230622	1530	3.79	20240619	0.46	N	351320	100	22 억	483859	N	N	N	N
46	20240621	121132	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1605	-46	5	-2.79	112329384	67513	5.17	1655	1767	1602	2145	1156	1651	1663.82	2.20	-4062	2099	1874	1705	1480	1311	1987	1593	22	494	100	1050	1	1	22015886	353	-5.50	1.82	12	0.31	-292.00	881.00	4800	20230619	-66.56	1530	20240619	4.90	3630	-55.79	20240116	1530	4.90	20240619	4410	-63.61	20230622	1530	4.90	20240619	0.46	N	351320	100	22 억	483859	N	N	N	N
47	20240621	111131	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1610	-41	5	-2.48	103020948	61726	4.73	1655	1767	1602	2145	1156	1651	1669.00	2.20	-2758	2099	1874	1705	1480	1311	1987	1593	22	494	100	1050	1	1	22015886	354	-5.51	1.83	12	0.28	-292.00	881.00	4800	20230619	-66.46	1530	20240619	5.23	3630	-55.65	20240116	1530	5.23	20240619	4410	-63.49	20230622	1530	5.23	20240619	0.46	N	351320	100	22 억	483859	N	N	N	N
48	20240621	101126	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1669	18	2	1.09	65692045	39029	2.99	1655	1767	1651	2145	1156	1651	1683.16	2.20	757	2099	1874	1705	1480	1311	1987	1593	22	494	100	1050	1	1	22015886	367	-5.72	1.89	12	0.18	-292.00	881.00	4800	20230619	-65.23	1530	20240619	9.08	3630	-54.02	20240116	1530	9.08	20240619	4410	-62.15	20230622	1530	9.08	20240619	0.46	N	351320	100	22 억	483859	N	N	N	N
49	20240621	091132	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1662	11	2	0.67	23593898	14263	1.09	1655	1679	1651	2145	1156	1651	1654.20	2.20	1459	2099	1874	1705	1480	1311	1987	1593	22	494	100	1050	1	1	22015886	366	-5.69	1.89	12	0.06	-292.00	881.00	4800	20230619	-65.38	1530	20240619	8.63	3630	-54.21	20240116	1530	8.63	20240619	4410	-62.31	20230622	1530	8.63	20240619	0.46	N	351320	100	22 억	483859	N	N	N	N
50	20240620	161124	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1651	117	2	7.63	2365236976	1299637	1395.93	1540	1930	1536	1994	1074	1534	1820.12	2.19	4845	1723	1628	1579	1484	1435	1604	1460	22	460	100	980	1	1	22015886	363	-5.65	1.87	12	5.90	-292.00	881.00	4800	20230619	-65.60	1530	20240619	7.91	3630	-54.52	20240116	1530	7.91	20240619	4410	-62.56	20230622	1530	7.91	20240619	0.46	N	351320	100	22 억	481447	N	N	N	N
51	20240620	151120	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1696	162	2	10.56	2302826429	1261938	1355.44	1540	1930	1536	1994	1074	1534	1824.83	2.19	2269	1723	1628	1579	1484	1435	1604	1460	22	460	100	980	1	1	22015886	373	-5.81	1.93	12	5.73	-292.00	881.00	4800	20230619	-64.67	1530	20240619	10.85	3630	-53.28	20240116	1530	10.85	20240619	4410	-61.54	20230622	1530	10.85	20240619	0.46	N	351320	100	22 억	481447	N	N	N	N
52	20240620	141125	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1781	247	2	16.10	1397388075	755580	811.56	1540	1930	1536	1994	1074	1534	1849.42	2.19	-5923	1723	1628	1579	1484	1435	1604	1460	22	460	100	980	1	1	22015886	392	-6.10	2.02	12	3.43	-292.00	881.00	4800	20230619	-62.90	1530	20240619	16.41	3630	-50.94	20240116	1530	16.41	20240619	4410	-59.61	20230622	1530	16.41	20240619	0.46	N	351320	100	22 억	481447	N	N	N	N
53	20240620	131125	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1637	103	2	6.71	59048862	37174	39.93	1540	1637	1536	1994	1074	1534	1588.45	2.19	10949	1723	1628	1579	1484	1435	1604	1460	22	460	100	980	1	1	22015886	360	-5.61	1.86	12	0.17	-292.00	881.00	4800	20230619	-65.90	1530	20240619	6.99	3630	-54.90	20240116	1530	6.99	20240619	4410	-62.88	20230622	1530	6.99	20240619	0.46	N	351320	100	22 억	481447	N	N	N	N
54	20240620	121123	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1598	64	2	4.17	48927411	30880	33.17	1540	1603	1536	1994	1074	1534	1584.44	2.19	8201	1723	1628	1579	1484	1435	1604	1460	22	460	100	980	1	1	22015886	352	-5.47	1.81	12	0.14	-292.00	881.00	4800	20230619	-66.71	1530	20240619	4.44	3630	-55.98	20240116	1530	4.44	20240619	4410	-63.76	20230622	1530	4.44	20240619	0.46	N	351320	100	22 억	481447	N	N	N	N
55	20240620	111125	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1602	68	2	4.43	47373241	29909	32.12	1540	1602	1536	1994	1074	1534	1583.91	2.19	7813	1723	1628	1579	1484	1435	1604	1460	22	460	100	980	1	1	22015886	353	-5.49	1.82	12	0.14	-292.00	881.00	4800	20230619	-66.62	1530	20240619	4.71	3630	-55.87	20240116	1530	4.71	20240619	4410	-63.67	20230622	1530	4.71	20240619	0.46	N	351320	100	22 억	481447	N	N	N	N
56	20240620	101127	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1592	58	2	3.78	24342931	15503	16.65	1540	1597	1536	1994	1074	1534	1570.21	2.19	4719	1723	1628	1579	1484	1435	1604	1460	22	460	100	980	1	1	22015886	350	-5.45	1.81	12	0.07	-292.00	881.00	4800	20230619	-66.83	1530	20240619	4.05	3630	-56.14	20240116	1530	4.05	20240619	4410	-63.90	20230622	1530	4.05	20240619	0.46	N	351320	100	22 억	481447	N	N	N	N
57	20240620	091131	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1550	16	2	1.04	4763837	3093	3.32	1540	1550	1536	1994	1074	1534	1540.20	2.19	2009	1723	1628	1579	1484	1435	1604	1460	22	460	100	980	1	1	22015886	341	-5.31	1.76	12	0.01	-292.00	881.00	4800	20230619	-67.71	1530	20240619	1.31	3630	-57.30	20240116	1530	1.31	20240619	4410	-64.85	20230622	1530	1.31	20240619	0.46	N	351320	100	22 억	481447	N	N	N	N
58	20240619	161119	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1534	-128	5	-7.70	145396214	92891	480.38	1662	1674	1530	2160	1164	1662	1565.23	2.17	3867	1699	1680	1671	1652	1643	1676	1648	22	498	100	1060	1	1	22015886	338	-5.25	1.74	12	0.42	-292.00	881.00	4800	20230619	-68.04	1530	20240619	0.26	3630	-57.74	20240116	1530	0.26	20240619	4800	-68.04	20230619	1530	0.26	20240619	0.46	N	351320	100	22 억	477659	N	N	N	N
59	20240619	151120	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1539	-123	5	-7.40	132231501	84318	436.04	1662	1674	1530	2160	1164	1662	1568.25	2.17	9761	1699	1680	1671	1652	1643	1676	1648	22	498	100	1060	1	1	22015886	339	-5.27	1.75	12	0.38	-292.00	881.00	4800	20230619	-67.94	1530	20240619	0.59	3630	-57.60	20240116	1530	0.59	20240619	4800	-67.94	20230619	1530	0.59	20240619	0.46	N	351320	100	22 억	477659	N	N	N	N
60	20240619	141129	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1541	-121	5	-7.28	113314777	71988	372.28	1662	1674	1530	2160	1164	1662	1574.08	2.17	7391	1699	1680	1671	1652	1643	1676	1648	22	498	100	1060	1	1	22015886	339	-5.28	1.75	12	0.33	-292.00	881.00	4800	20230619	-67.90	1530	20240619	0.72	3630	-57.55	20240116	1530	0.72	20240619	4800	-67.90	20230619	1530	0.72	20240619	0.46	N	351320	100	22 억	477659	N	N	N	N
61	20240619	131116	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1559	-103	5	-6.20	82915506	52293	270.43	1662	1674	1530	2160	1164	1662	1585.59	2.17	4870	1699	1680	1671	1652	1643	1676	1648	22	498	100	1060	1	1	22015886	343	-5.34	1.77	12	0.24	-292.00	881.00	4800	20230619	-67.52	1530	20240619	1.90	3630	-57.05	20240116	1530	1.90	20240619	4800	-67.52	20230619	1530	1.90	20240619	0.46	N	351320	100	22 억	477659	N	N	N	N
62	20240619	121117	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1579	-83	5	-4.99	80239737	50576	261.55	1662	1674	1530	2160	1164	1662	1586.52	2.17	4752	1699	1680	1671	1652	1643	1676	1648	22	498	100	1060	1	1	22015886	348	-5.41	1.79	12	0.23	-292.00	881.00	4800	20230619	-67.10	1530	20240619	3.20	3630	-56.50	20240116	1530	3.20	20240619	4800	-67.10	20230619	1530	3.20	20240619	0.46	N	351320	100	22 억	477659	N	N	N	N
63	20240619	111121	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1540	-122	5	-7.34	49743011	31073	160.69	1662	1674	1530	2160	1164	1662	1600.84	2.17	4932	1699	1680	1671	1652	1643	1676	1648	22	498	100	1060	1	1	22015886	339	-5.27	1.75	12	0.14	-292.00	881.00	4800	20230619	-67.92	1530	20240619	0.65	3630	-57.58	20240116	1530	0.65	20240619	4800	-67.92	20230619	1530	0.65	20240619	0.46	N	351320	100	22 억	477659	N	N	N	N
64	20240619	101124	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1645	-17	5	-1.02	7698645	4639	23.99	1662	1674	1645	2160	1164	1662	1659.55	2.17	1876	1699	1680	1671	1652	1643	1676	1648	22	498	100	1060	1	1	22015886	362	-5.63	1.87	12	0.02	-292.00	881.00	4800	20230619	-65.73	1645	20240619	0.00	3630	-54.68	20240116	1645	0.00	20240619	4800	-65.73	20230619	1645	0.00	20240619	0.46	N	351320	100	22 억	477659	N	N	N	N
65	20240619	091127	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1674	12	2	0.72	3021337	1814	9.38	1662	1674	1662	2160	1164	1662	1665.57	2.17	214	1699	1680	1671	1652	1643	1676	1648	22	498	100	1060	1	1	22015886	369	-5.73	1.90	12	0.01	-292.00	881.00	4800	20230619	-65.12	1662	20240619	0.72	3630	-53.88	20240116	1662	0.72	20240619	4800	-65.12	20230619	1662	0.72	20240619	0.46	N	351320	100	22 억	477659	N	N	N	N
66	20240618	161114	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1662	-16	5	-0.95	32360447	19337	66.79	1678	1690	1662	2180	1175	1678	1673.50	2.17	-36	1770	1724	1694	1648	1618	1709	1633	22	502	100	1070	1	1	22015886	366	-5.69	1.89	12	0.09	-292.00	881.00	4800	20230619	-65.38	1662	20240618	0.00	3630	-54.21	20240116	1662	0.00	20240618	4800	-65.38	20230619	1662	0.00	20240618	0.46	N	351320	100	22 억	477736	N	N	N	N
67	20240618	151113	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1672	-6	5	-0.36	29504735	17619	60.86	1678	1690	1664	2180	1175	1678	1674.60	2.17	-43	1770	1724	1694	1648	1618	1709	1633	22	502	100	1070	1	1	22015886	368	-5.73	1.90	12	0.08	-292.00	881.00	4800	20230619	-65.17	1664	20240618	0.48	3630	-53.94	20240116	1664	0.48	20240618	4800	-65.17	20230619	1664	0.48	20240618	0.46	N	351320	100	22 억	477736	N	N	N	N
68	20240618	141117	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1672	-6	5	-0.36	27281167	16285	56.25	1678	1690	1664	2180	1175	1678	1675.23	2.17	-155	1770	1724	1694	1648	1618	1709	1633	22	502	100	1070	1	1	22015886	368	-5.73	1.90	12	0.07	-292.00	881.00	4800	20230619	-65.17	1664	20240618	0.48	3630	-53.94	20240116	1664	0.48	20240618	4800	-65.17	20230619	1664	0.48	20240618	0.46	N	351320	100	22 억	477736	N	N	N	N
69	20240618	131118	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1667	-11	5	-0.66	27181069	16225	56.04	1678	1690	1664	2180	1175	1678	1675.26	2.17	-155	1770	1724	1694	1648	1618	1709	1633	22	502	100	1070	1	1	22015886	367	-5.71	1.89	12	0.07	-292.00	881.00	4800	20230619	-65.27	1664	20240618	0.18	3630	-54.08	20240116	1664	0.18	20240618	4800	-65.27	20230619	1664	0.18	20240618	0.46	N	351320	100	22 억	477736	N	N	N	N
70	20240618	121115	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1666	-12	5	-0.72	25622675	15289	52.81	1678	1690	1666	2180	1175	1678	1675.89	2.17	-155	1770	1724	1694	1648	1618	1709	1633	22	502	100	1070	1	1	22015886	367	-5.71	1.89	12	0.07	-292.00	881.00	4800	20230619	-65.29	1664	20240617	0.12	3630	-54.10	20240116	1664	0.12	20240617	4800	-65.29	20230619	1664	0.12	20240617	0.46	N	351320	100	22 억	477736	N	N	N	N
71	20240618	111115	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1675	-3	5	-0.18	22647598	13508	46.66	1678	1690	1671	2180	1175	1678	1676.61	2.17	-155	1770	1724	1694	1648	1618	1709	1633	22	502	100	1070	1	1	22015886	369	-5.74	1.90	12	0.06	-292.00	881.00	4800	20230619	-65.10	1664	20240617	0.66	3630	-53.86	20240116	1664	0.66	20240617	4800	-65.10	20230619	1664	0.66	20240617	0.46	N	351320	100	22 억	477736	N	N	N	N
72	20240618	101114	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1681	3	2	0.18	14931130	8904	30.75	1678	1690	1671	2180	1175	1678	1676.90	2.17	-175	1770	1724	1694	1648	1618	1709	1633	22	502	100	1070	1	1	22015886	370	-5.76	1.91	12	0.04	-292.00	881.00	4800	20230619	-64.98	1664	20240617	1.02	3630	-53.69	20240116	1664	1.02	20240617	4800	-64.98	20230619	1664	1.02	20240617	0.46	N	351320	100	22 억	477736	N	N	N	N
73	20240618	091124	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1688	10	2	0.60	7590785	4523	15.62	1678	1690	1678	2180	1175	1678	1678.26	2.17	0	1770	1724	1694	1648	1618	1709	1633	22	502	100	1070	1	1	22015886	372	-5.78	1.92	12	0.02	-292.00	881.00	4800	20230619	-64.83	1664	20240617	1.44	3630	-53.50	20240116	1664	1.44	20240617	4800	-64.83	20230619	1664	1.44	20240617	0.46	N	351320	100	22 억	477736	N	N	N	N
74	20240617	161105	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1678	-81	5	-4.60	48636923	28822	331.36	1740	1740	1664	2285	1232	1759	1687.49	2.17	-656	1773	1766	1753	1746	1733	1759	1739	22	526	100	1120	1	1	22015886	369	-5.75	1.90	12	0.13	-292.00	881.00	4800	20230619	-65.04	1664	20240617	0.84	3630	-53.77	20240116	1664	0.84	20240617	4800	-65.04	20230619	1664	0.84	20240617	0.46	N	351320	100	22 억	478469	N	N	N	N
75	20240617	151113	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1679	-80	5	-4.55	45461290	26929	309.60	1740	1740	1664	2285	1232	1759	1688.19	2.17	-339	1773	1766	1753	1746	1733	1759	1739	22	526	100	1120	1	1	22015886	370	-5.75	1.91	12	0.12	-292.00	881.00	4800	20230619	-65.02	1664	20240617	0.90	3630	-53.75	20240116	1664	0.90	20240617	4800	-65.02	20230619	1664	0.90	20240617	0.46	N	351320	100	22 억	478469	N	N	N	N
76	20240617	141103	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1680	-79	5	-4.49	44145198	26144	300.57	1740	1740	1664	2285	1232	1759	1688.54	2.17	316	1773	1766	1753	1746	1733	1759	1739	22	526	100	1120	1	1	22015886	370	-5.75	1.91	12	0.12	-292.00	881.00	4800	20230619	-65.00	1664	20240617	0.96	3630	-53.72	20240116	1664	0.96	20240617	4800	-65.00	20230619	1664	0.96	20240617	0.46	N	351320	100	22 억	478469	N	N	N	N
77	20240617	131103	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1670	-89	5	-5.06	38687789	22890	263.16	1740	1740	1664	2285	1232	1759	1690.16	2.17	410	1773	1766	1753	1746	1733	1759	1739	22	526	100	1120	1	1	22015886	368	-5.72	1.90	12	0.10	-292.00	881.00	4800	20230619	-65.21	1664	20240617	0.36	3630	-53.99	20240116	1664	0.36	20240617	4800	-65.21	20230619	1664	0.36	20240617	0.46	N	351320	100	22 억	478469	N	N	N	N
78	20240617	121104	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1699	-60	5	-3.41	30070177	17740	203.95	1740	1740	1664	2285	1232	1759	1695.05	2.17	40	1773	1766	1753	1746	1733	1759	1739	22	526	100	1120	1	1	22015886	374	-5.82	1.93	12	0.08	-292.00	881.00	4800	20230619	-64.60	1664	20240617	2.10	3630	-53.20	20240116	1664	2.10	20240617	4800	-64.60	20230619	1664	2.10	20240617	0.46	N	351320	100	22 억	478469	N	N	N	N
79	20240617	111055	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1712	-47	5	-2.67	25753728	15178	174.50	1740	1740	1664	2285	1232	1759	1696.78	2.17	-606	1773	1766	1753	1746	1733	1759	1739	22	526	100	1120	1	1	22015886	377	-5.86	1.94	12	0.07	-292.00	881.00	4800	20230619	-64.33	1664	20240617	2.88	3630	-52.84	20240116	1664	2.88	20240617	4800	-64.33	20230619	1664	2.88	20240617	0.46	N	351320	100	22 억	478469	N	N	N	N
80	20240617	101054	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1700	-59	5	-3.35	21275824	12544	144.22	1740	1740	1664	2285	1232	1759	1696.10	2.17	-605	1773	1766	1753	1746	1733	1759	1739	22	526	100	1120	1	1	22015886	374	-5.82	1.93	12	0.06	-292.00	881.00	4800	20230619	-64.58	1664	20240617	2.16	3630	-53.17	20240116	1664	2.16	20240617	4800	-64.58	20230619	1664	2.16	20240617	0.46	N	351320	100	22 억	478469	N	N	N	N
81	20240617	091058	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1718	-41	5	-2.33	13798468	8137	93.55	1740	1740	1664	2285	1232	1759	1695.77	2.17	-172	1773	1766	1753	1746	1733	1759	1739	22	526	100	1120	1	1	22015886	378	-5.88	1.95	12	0.04	-292.00	881.00	4800	20230619	-64.21	1664	20240617	3.25	3630	-52.67	20240116	1664	3.25	20240617	4800	-64.21	20230619	1664	3.25	20240617	0.46	N	351320	100	22 억	478469	N	N	N	N
82	20240614	160923	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1759	6	2	0.34	15244581	8698	68.00	1760	1760	1740	2275	1228	1753	1752.65	2.18	-2210	1796	1774	1761	1739	1726	1768	1733	22	522	100	1120	1	1	22015886	387	-6.02	2.00	12	0.04	-292.00	881.00	4800	20230619	-63.35	1740	20240614	1.09	3630	-51.54	20240116	1740	1.09	20240614	4800	-63.35	20230619	1740	1.09	20240614	0.46	N	351320	100	22 억	480728	N	N	N	N
83	20240614	150927	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1756	3	2	0.17	8356144	4780	37.37	1760	1760	1740	2275	1228	1753	1748.15	2.18	-2148	1796	1774	1761	1739	1726	1768	1733	22	522	100	1120	1	1	22015886	387	-6.01	1.99	12	0.02	-292.00	881.00	4800	20230619	-63.42	1740	20240614	0.92	3630	-51.63	20240116	1740	0.92	20240614	4800	-63.42	20230619	1740	0.92	20240614	0.46	N	351320	100	22 억	480728	N	N	N	N
84	20240614	140926	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1754	1	2	0.06	8031999	4595	35.92	1760	1760	1740	2275	1228	1753	1747.99	2.18	-2161	1796	1774	1761	1739	1726	1768	1733	22	522	100	1120	1	1	22015886	386	-6.01	1.99	12	0.02	-292.00	881.00	4800	20230619	-63.46	1740	20240614	0.80	3630	-51.68	20240116	1740	0.80	20240614	4800	-63.46	20230619	1740	0.80	20240614	0.46	N	351320	100	22 억	480728	N	N	N	N
85	20240614	130928	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1757	4	2	0.23	8019757	4588	35.87	1760	1760	1740	2275	1228	1753	1747.99	2.18	-2157	1796	1774	1761	1739	1726	1768	1733	22	522	100	1120	1	1	22015886	387	-6.02	1.99	12	0.02	-292.00	881.00	4800	20230619	-63.40	1740	20240614	0.98	3630	-51.60	20240116	1740	0.98	20240614	4800	-63.40	20230619	1740	0.98	20240614	0.46	N	351320	100	22 억	480728	N	N	N	N
86	20240614	120932	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1755	2	2	0.11	3062984	1751	13.69	1760	1760	1746	2275	1228	1753	1749.28	2.18	-848	1796	1774	1761	1739	1726	1768	1733	22	522	100	1120	1	1	22015886	386	-6.01	1.99	12	0.01	-292.00	881.00	4800	20230619	-63.44	1746	20240614	0.52	3630	-51.65	20240116	1746	0.52	20240614	4800	-63.44	20230619	1746	0.52	20240614	0.46	N	351320	100	22 억	480728	N	N	N	N
87	20240614	111044	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1754	1	2	0.06	2834045	1620	12.67	1760	1760	1746	2275	1228	1753	1749.41	2.18	-839	1796	1774	1761	1739	1726	1768	1733	22	522	100	1120	1	1	22015886	386	-6.01	1.99	12	0.01	-292.00	881.00	4800	20230619	-63.46	1746	20240614	0.46	3630	-51.68	20240116	1746	0.46	20240614	4800	-63.46	20230619	1746	0.46	20240614	0.46	N	351320	100	22 억	480728	N	N	N	N
88	20240614	101043	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1757	4	2	0.23	2094812	1197	9.36	1760	1760	1746	2275	1228	1753	1750.05	2.18	-838	1796	1774	1761	1739	1726	1768	1733	22	522	100	1120	1	1	22015886	387	-6.02	1.99	12	0.01	-292.00	881.00	4800	20230619	-63.40	1746	20240614	0.63	3630	-51.60	20240116	1746	0.63	20240614	4800	-63.40	20230619	1746	0.63	20240614	0.46	N	351320	100	22 억	480728	N	N	N	N
89	20240614	091049	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1748	-5	5	-0.29	1370887	783	6.12	1760	1760	1748	2275	1228	1753	1750.81	2.18	-763	1796	1774	1761	1739	1726	1768	1733	22	522	100	1120	1	1	22015886	385	-5.99	1.98	12	0.00	-292.00	881.00	4800	20230619	-63.58	1748	20240614	0.00	3630	-51.85	20240116	1748	0.00	20240614	4800	-63.58	20230619	1748	0.00	20240614	0.46	N	351320	100	22 억	480728	N	N	N	N
90	20240613	161031	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1753	-11	5	-0.62	22441970	12791	95.93	1778	1783	1748	2290	1235	1764	1754.51	2.19	-2030	1788	1776	1765	1753	1742	1782	1759	22	526	100	1120	1	1	22015886	386	-6.00	1.99	12	0.06	-292.00	881.00	4800	20230619	-63.48	1748	20240613	0.29	3630	-51.71	20240116	1748	0.29	20240613	4800	-63.48	20230619	1748	0.29	20240613	0.46	N	351320	100	22 억	482826	N	N	N	N
91	20240613	151050	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1754	-10	5	-0.57	21816302	12434	93.25	1778	1783	1748	2290	1235	1764	1754.57	2.19	-2011	1788	1776	1765	1753	1742	1782	1759	22	526	100	1120	1	1	22015886	386	-6.01	1.99	12	0.06	-292.00	881.00	4800	20230619	-63.46	1748	20240613	0.34	3630	-51.68	20240116	1748	0.34	20240613	4800	-63.46	20230619	1748	0.34	20240613	0.46	N	351320	100	22 억	482826	N	N	N	N
92	20240613	141038	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1750	-14	5	-0.79	12882452	7329	54.96	1778	1783	1749	2290	1235	1764	1757.74	2.19	-1406	1788	1776	1765	1753	1742	1782	1759	22	526	100	1120	1	1	22015886	385	-5.99	1.99	12	0.03	-292.00	881.00	4800	20230619	-63.54	1749	20240613	0.06	3630	-51.79	20240116	1749	0.06	20240613	4800	-63.54	20230619	1749	0.06	20240613	0.46	N	351320	100	22 억	482826	N	N	N	N
93	20240613	131036	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1757	-7	5	-0.40	10397261	5909	44.32	1778	1783	1749	2290	1235	1764	1759.56	2.19	-781	1788	1776	1765	1753	1742	1782	1759	22	526	100	1120	1	1	22015886	387	-6.02	1.99	12	0.03	-292.00	881.00	4800	20230619	-63.40	1749	20240613	0.46	3630	-51.60	20240116	1749	0.46	20240613	4800	-63.40	20230619	1749	0.46	20240613	0.46	N	351320	100	22 억	482826	N	N	N	N
94	20240613	121040	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1757	-7	5	-0.40	10397261	5909	44.32	1778	1783	1749	2290	1235	1764	1759.56	2.19	-781	1788	1776	1765	1753	1742	1782	1759	22	526	100	1120	1	1	22015886	387	-6.02	1.99	12	0.03	-292.00	881.00	4800	20230619	-63.40	1749	20240613	0.46	3630	-51.60	20240116	1749	0.46	20240613	4800	-63.40	20230619	1749	0.46	20240613	0.46	N	351320	100	22 억	482826	N	N	N	N
95	20240613	111034	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1761	-3	5	-0.17	10293457	5850	43.87	1778	1783	1749	2290	1235	1764	1759.57	2.19	-775	1788	1776	1765	1753	1742	1782	1759	22	526	100	1120	1	1	22015886	388	-6.03	2.00	12	0.03	-292.00	881.00	4800	20230619	-63.31	1749	20240613	0.69	3630	-51.49	20240116	1749	0.69	20240613	4800	-63.31	20230619	1749	0.69	20240613	0.46	N	351320	100	22 억	482826	N	N	N	N
96	20240613	101033	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1767	3	2	0.17	3346500	1884	14.13	1778	1783	1758	2290	1235	1764	1776.27	2.19	-65	1788	1776	1765	1753	1742	1782	1759	22	526	100	1120	1	1	22015886	389	-6.05	2.01	12	0.01	-292.00	881.00	4800	20230619	-63.19	1751	20240530	0.91	3630	-51.32	20240116	1751	0.91	20240530	4800	-63.19	20230619	1751	0.91	20240530	0.46	N	351320	100	22 억	482826	N	N	N	N
97	20240613	091041	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1770	6	2	0.34	896014	504	3.78	1778	1780	1770	2290	1235	1764	1777.81	2.19	-75	1788	1776	1765	1753	1742	1782	1759	22	526	100	1120	1	1	22015886	390	-6.06	2.01	12	0.00	-292.00	881.00	4800	20230619	-63.13	1751	20240530	1.09	3630	-51.24	20240116	1751	1.09	20240530	4800	-63.13	20230619	1751	1.09	20240530	0.46	N	351320	100	22 억	482826	N	N	N	N
98	20240612	161023	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1764	10	2	0.57	23615680	13334	103.42	1754	1777	1754	2280	1228	1754	1771.09	2.18	2794	1794	1774	1764	1744	1734	1769	1739	22	526	100	1120	1	1	22015886	388	-6.04	2.00	12	0.06	-292.00	881.00	4800	20230619	-63.25	1751	20240530	0.74	3630	-51.40	20240116	1751	0.74	20240530	4800	-63.25	20230619	1751	0.74	20240530	0.46	N	351320	100	22 억	480075	N	N	N	N
99	20240612	151036	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1770	16	2	0.91	22329292	12605	97.77	1754	1777	1754	2280	1228	1754	1771.46	2.18	3202	1794	1774	1764	1744	1734	1769	1739	22	526	100	1120	1	1	22015886	390	-6.06	2.01	12	0.06	-292.00	881.00	4800	20230619	-63.13	1751	20240530	1.09	3630	-51.24	20240116	1751	1.09	20240530	4800	-63.13	20230619	1751	1.09	20240530	0.46	N	351320	100	22 억	480075	N	N	N	N
100	20240612	141027	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1771	17	2	0.97	21665397	12229	94.85	1754	1777	1754	2280	1228	1754	1771.64	2.18	3290	1794	1774	1764	1744	1734	1769	1739	22	526	100	1120	1	1	22015886	390	-6.07	2.01	12	0.06	-292.00	881.00	4800	20230619	-63.10	1751	20240530	1.14	3630	-51.21	20240116	1751	1.14	20240530	4800	-63.10	20230619	1751	1.14	20240530	0.46	N	351320	100	22 억	480075	N	N	N	N
101	20240612	131029	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1772	18	2	1.03	20630912	11645	90.32	1754	1777	1754	2280	1228	1754	1771.65	2.18	3291	1794	1774	1764	1744	1734	1769	1739	22	526	100	1120	1	1	22015886	390	-6.07	2.01	12	0.05	-292.00	881.00	4800	20230619	-63.08	1751	20240530	1.20	3630	-51.18	20240116	1751	1.20	20240530	4800	-63.08	20230619	1751	1.20	20240530	0.46	N	351320	100	22 억	480075	N	N	N	N
102	20240612	121028	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1764	10	2	0.57	19921768	11243	87.20	1754	1777	1754	2280	1228	1754	1771.93	2.18	3691	1794	1774	1764	1744	1734	1769	1739	22	526	100	1120	1	1	22015886	388	-6.04	2.00	12	0.05	-292.00	881.00	4800	20230619	-63.25	1751	20240530	0.74	3630	-51.40	20240116	1751	0.74	20240530	4800	-63.25	20230619	1751	0.74	20240530	0.46	N	351320	100	22 억	480075	N	N	N	N
103	20240612	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1773	19	2	1.08	15824766	8932	69.28	1754	1777	1754	2280	1228	1754	1771.69	2.18	3691	1794	1774	1764	1744	1734	1769	1739	22	526	100	1120	1	1	22015886	390	-6.07	2.01	12	0.04	-292.00	881.00	4800	20230619	-63.06	1751	20240530	1.26	3630	-51.16	20240116	1751	1.26	20240530	4800	-63.06	20230619	1751	1.26	20240530	0.46	N	351320	100	22 억	480075	N	N	N	N
104	20240612	101029	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1776	22	2	1.25	13500704	7618	59.09	1754	1777	1754	2280	1228	1754	1772.21	2.18	3696	1794	1774	1764	1744	1734	1769	1739	22	526	100	1120	1	1	22015886	391	-6.08	2.02	12	0.03	-292.00	881.00	4800	20230619	-63.00	1751	20240530	1.43	3630	-51.07	20240116	1751	1.43	20240530	4800	-63.00	20230619	1751	1.43	20240530	0.46	N	351320	100	22 억	480075	N	N	N	N
105	20240612	091032	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1775	21	2	1.20	6433751	3634	28.19	1754	1775	1754	2280	1228	1754	1770.43	2.18	1880	1794	1774	1764	1744	1734	1769	1739	22	526	100	1120	1	1	22015886	391	-6.08	2.01	12	0.02	-292.00	881.00	4800	20230619	-63.02	1751	20240530	1.37	3630	-51.10	20240116	1751	1.37	20240530	4800	-63.02	20230619	1751	1.37	20240530	0.46	N	351320	100	22 억	480075	N	N	N	N
106	20240610	161019	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1784	5	2	0.28	24787904	13998	71.19	1790	1799	1752	2310	1246	1779	1770.81	2.20	-1167	1845	1811	1795	1761	1745	1804	1754	22	531	100	1130	1	1	22015886	393	-6.11	2.02	12	0.06	-292.00	881.00	4800	20230619	-62.83	1751	20240530	1.88	3630	-50.85	20240116	1751	1.88	20240530	4800	-62.83	20230619	1751	1.88	20240530	0.46	N	351320	100	22 억	484324	N	N	N	N
107	20240610	151030	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1752	-27	5	-1.52	21927045	12388	63.00	1790	1799	1752	2310	1246	1779	1770.02	2.20	-770	1845	1811	1795	1761	1745	1804	1754	22	531	100	1130	1	1	22015886	386	-6.00	1.99	12	0.06	-292.00	881.00	4800	20230619	-63.50	1751	20240530	0.06	3630	-51.74	20240116	1751	0.06	20240530	4800	-63.50	20230619	1751	0.06	20240530	0.46	N	351320	100	22 억	484324	N	N	N	N
108	20240610	141024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1760	-19	5	-1.07	14798423	8329	42.36	1790	1799	1752	2310	1246	1779	1776.73	2.20	-1114	1845	1811	1795	1761	1745	1804	1754	22	531	100	1130	1	1	22015886	387	-6.03	2.00	12	0.04	-292.00	881.00	4800	20230619	-63.33	1751	20240530	0.51	3630	-51.52	20240116	1751	0.51	20240530	4800	-63.33	20230619	1751	0.51	20240530	0.46	N	351320	100	22 억	484324	N	N	N	N
109	20240610	131020	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1797	18	2	1.01	9798573	5509	28.02	1790	1799	1752	2310	1246	1779	1778.65	2.20	-1492	1845	1811	1795	1761	1745	1804	1754	22	531	100	1130	1	1	22015886	396	-6.15	2.04	12	0.03	-292.00	881.00	4800	20230619	-62.56	1751	20240530	2.63	3630	-50.50	20240116	1751	2.63	20240530	4800	-62.56	20230619	1751	2.63	20240530	0.46	N	351320	100	22 억	484324	N	N	N	N
110	20240610	121022	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1793	14	2	0.79	7205449	4056	20.63	1790	1799	1752	2310	1246	1779	1776.49	2.20	-1447	1845	1811	1795	1761	1745	1804	1754	22	531	100	1130	1	1	22015886	395	-6.14	2.04	12	0.02	-292.00	881.00	4800	20230619	-62.65	1751	20240530	2.40	3630	-50.61	20240116	1751	2.40	20240530	4800	-62.65	20230619	1751	2.40	20240530	0.46	N	351320	100	22 억	484324	N	N	N	N
111	20240610	111026	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1782	3	2	0.17	7167831	4035	20.52	1790	1799	1752	2310	1246	1779	1776.41	2.20	-1441	1845	1811	1795	1761	1745	1804	1754	22	531	100	1130	1	1	22015886	392	-6.10	2.02	12	0.02	-292.00	881.00	4800	20230619	-62.88	1751	20240530	1.77	3630	-50.91	20240116	1751	1.77	20240530	4800	-62.88	20230619	1751	1.77	20240530	0.46	N	351320	100	22 억	484324	N	N	N	N
112	20240610	101022	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1779	0	3	0.00	5842526	3295	16.76	1790	1790	1752	2310	1246	1779	1773.15	2.20	-1453	1845	1811	1795	1761	1745	1804	1754	22	531	100	1130	1	1	22015886	392	-6.09	2.02	12	0.01	-292.00	881.00	4800	20230619	-62.94	1751	20240530	1.60	3630	-50.99	20240116	1751	1.60	20240530	4800	-62.94	20230619	1751	1.60	20240530	0.46	N	351320	100	22 억	484324	N	N	N	N
113	20240610	091028	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1777	-2	5	-0.11	103146	58	0.29	1790	1790	1752	2310	1246	1779	1778.38	2.20	-50	1845	1811	1795	1761	1745	1804	1754	22	531	100	1130	1	1	22015886	391	-6.09	2.02	12	0.00	-292.00	881.00	4800	20230619	-62.98	1751	20240530	1.48	3630	-51.05	20240116	1751	1.48	20240530	4800	-62.98	20230619	1751	1.48	20240530	0.46	N	351320	100	22 억	484324	N	N	N	N
114	20240607	161056	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1779	-40	5	-2.20	35359619	19662	252.11	1805	1829	1779	2360	1274	1819	1798.37	2.20	-643	1891	1854	1832	1795	1773	1844	1785	22	541	100	1160	1	1	22015886	392	-6.09	2.02	12	0.09	-292.00	881.00	4800	20230619	-62.94	1751	20240530	1.60	3630	-50.99	20240116	1751	1.60	20240530	4800	-62.94	20230619	1751	1.60	20240530	0.46	N	351320	100	22 억	484901	N	N	N	N
115	20240607	151104	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1799	-20	5	-1.10	30903280	17159	220.02	1805	1829	1782	2360	1274	1819	1801.00	2.20	-312	1891	1854	1832	1795	1773	1844	1785	22	541	100	1160	1	1	22015886	396	-6.16	2.04	12	0.08	-292.00	881.00	4800	20230619	-62.52	1751	20240530	2.74	3630	-50.44	20240116	1751	2.74	20240530	4800	-62.52	20230619	1751	2.74	20240530	0.46	N	351320	100	22 억	484901	N	N	N	N
116	20240607	141057	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1790	-29	5	-1.59	26095917	14466	185.49	1805	1829	1790	2360	1274	1819	1803.95	2.20	-104	1891	1854	1832	1795	1773	1844	1785	22	541	100	1160	1	1	22015886	394	-6.13	2.03	12	0.07	-292.00	881.00	4800	20230619	-62.71	1751	20240530	2.23	3630	-50.69	20240116	1751	2.23	20240530	4800	-62.71	20230619	1751	2.23	20240530	0.46	N	351320	100	22 억	484901	N	N	N	N
117	20240607	131054	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1791	-28	5	-1.54	25834432	14320	183.61	1805	1829	1791	2360	1274	1819	1804.08	2.20	-104	1891	1854	1832	1795	1773	1844	1785	22	541	100	1160	1	1	22015886	394	-6.13	2.03	12	0.07	-292.00	881.00	4800	20230619	-62.69	1751	20240530	2.28	3630	-50.66	20240116	1751	2.28	20240530	4800	-62.69	20230619	1751	2.28	20240530	0.46	N	351320	100	22 억	484901	N	N	N	N
118	20240607	121058	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1791	-28	5	-1.54	25346868	14048	180.13	1805	1829	1791	2360	1274	1819	1804.30	2.20	-89	1891	1854	1832	1795	1773	1844	1785	22	541	100	1160	1	1	22015886	394	-6.13	2.03	12	0.06	-292.00	881.00	4800	20230619	-62.69	1751	20240530	2.28	3630	-50.66	20240116	1751	2.28	20240530	4800	-62.69	20230619	1751	2.28	20240530	0.46	N	351320	100	22 억	484901	N	N	N	N
119	20240607	111038	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1804	-15	5	-0.82	13175412	7287	93.44	1805	1829	1804	2360	1274	1819	1808.07	2.20	1947	1891	1854	1832	1795	1773	1844	1785	22	541	100	1160	1	1	22015886	397	-6.18	2.05	12	0.03	-292.00	881.00	4800	20230619	-62.42	1751	20240530	3.03	3630	-50.30	20240116	1751	3.03	20240530	4800	-62.42	20230619	1751	3.03	20240530	0.46	N	351320	100	22 억	484901	N	N	N	N
120	20240607	101058	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1813	-6	5	-0.33	12383256	6848	87.81	1805	1829	1804	2360	1274	1819	1808.30	2.20	2050	1891	1854	1832	1795	1773	1844	1785	22	541	100	1160	1	1	22015886	399	-6.21	2.06	12	0.03	-292.00	881.00	4800	20230619	-62.23	1751	20240530	3.54	3630	-50.06	20240116	1751	3.54	20240530	4800	-62.23	20230619	1751	3.54	20240530	0.46	N	351320	100	22 억	484901	N	N	N	N
121	20240607	091057	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1829	10	2	0.55	101104	56	0.72	1805	1829	1805	2360	1274	1819	1805.43	2.20	-9	1891	1854	1832	1795	1773	1844	1785	22	541	100	1160	1	1	22015886	403	-6.26	2.08	12	0.00	-292.00	881.00	4800	20230619	-61.90	1751	20240530	4.45	3630	-49.61	20240116	1751	4.45	20240530	4800	-61.90	20230619	1751	4.45	20240530	0.46	N	351320	100	22 억	484901	N	N	N	N
122	20240605	161054	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1819	-29	5	-1.57	14190620	7717	35.22	1831	1869	1810	2400	1294	1848	1838.37	2.20	71	1922	1885	1853	1816	1784	1869	1800	22	552	100	1180	1	1	22015886	400	-6.23	2.06	12	0.04	-292.00	881.00	4800	20230619	-62.10	1751	20240530	3.88	3630	-49.89	20240116	1751	3.88	20240530	4800	-62.10	20230619	1751	3.88	20240530	0.46	N	351320	100	22 억	484830	N	N	N	N
123	20240605	151051	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1818	-30	5	-1.62	13128372	7133	32.56	1831	1869	1810	2400	1294	1848	1840.06	2.20	86	1922	1885	1853	1816	1784	1869	1800	22	552	100	1180	1	1	22015886	400	-6.23	2.06	12	0.03	-292.00	881.00	4800	20230619	-62.12	1751	20240530	3.83	3630	-49.92	20240116	1751	3.83	20240530	4800	-62.12	20230619	1751	3.83	20240530	0.46	N	351320	100	22 억	484830	N	N	N	N
124	20240605	141052	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1839	-9	5	-0.49	10133648	5489	25.05	1831	1869	1831	2400	1294	1848	1846.03	2.20	871	1922	1885	1853	1816	1784	1869	1800	22	552	100	1180	1	1	22015886	405	-6.30	2.09	12	0.02	-292.00	881.00	4800	20230619	-61.69	1751	20240530	5.03	3630	-49.34	20240116	1751	5.03	20240530	4800	-61.69	20230619	1751	5.03	20240530	0.46	N	351320	100	22 억	484830	N	N	N	N
125	20240605	131051	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1837	-11	5	-0.60	9217600	4990	22.78	1831	1869	1831	2400	1294	1848	1847.15	2.20	912	1922	1885	1853	1816	1784	1869	1800	22	552	100	1180	1	1	22015886	404	-6.29	2.09	12	0.02	-292.00	881.00	4800	20230619	-61.73	1751	20240530	4.91	3630	-49.39	20240116	1751	4.91	20240530	4800	-61.73	20230619	1751	4.91	20240530	0.46	N	351320	100	22 억	484830	N	N	N	N
126	20240605	121049	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1840	-8	5	-0.43	8811500	4769	21.77	1831	1869	1831	2400	1294	1848	1847.63	2.20	1032	1922	1885	1853	1816	1784	1869	1800	22	552	100	1180	1	1	22015886	405	-6.30	2.09	12	0.02	-292.00	881.00	4800	20230619	-61.67	1751	20240530	5.08	3630	-49.31	20240116	1751	5.08	20240530	4800	-61.67	20230619	1751	5.08	20240530	0.46	N	351320	100	22 억	484830	N	N	N	N
127	20240605	111050	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1864	16	2	0.87	8552534	4629	21.13	1831	1869	1831	2400	1294	1848	1847.56	2.20	1115	1922	1885	1853	1816	1784	1869	1800	22	552	100	1180	1	1	22015886	410	-6.38	2.12	12	0.02	-292.00	881.00	4800	20230619	-61.17	1751	20240530	6.45	3630	-48.65	20240116	1751	6.45	20240530	4800	-61.17	20230619	1751	6.45	20240530	0.46	N	351320	100	22 억	484830	N	N	N	N
128	20240605	101047	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1864	16	2	0.87	8546942	4626	21.11	1831	1869	1831	2400	1294	1848	1847.55	2.20	1118	1922	1885	1853	1816	1784	1869	1800	22	552	100	1180	1	1	22015886	410	-6.38	2.12	12	0.02	-292.00	881.00	4800	20230619	-61.17	1751	20240530	6.45	3630	-48.65	20240116	1751	6.45	20240530	4800	-61.17	20230619	1751	6.45	20240530	0.46	N	351320	100	22 억	484830	N	N	N	N
129	20240605	091047	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1867	19	2	1.03	4370254	2361	10.78	1831	1867	1831	2400	1294	1848	1851.64	2.20	-320	1922	1885	1853	1816	1784	1869	1800	22	552	100	1180	1	1	22015886	411	-6.39	2.12	12	0.01	-292.00	881.00	4800	20230619	-61.10	1751	20240530	6.62	3630	-48.57	20240116	1751	6.62	20240530	4800	-61.10	20230619	1751	6.62	20240530	0.46	N	351320	100	22 억	484830	N	N	N	N
130	20240604	161039	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1848	-40	5	-2.12	40564267	21798	92.82	1890	1890	1821	2450	1322	1888	1860.92	2.20	-514	1920	1904	1872	1856	1824	1912	1864	22	562	100	1200	1	1	22015886	407	-6.33	2.10	12	0.10	-292.00	881.00	4800	20230619	-61.50	1751	20240530	5.54	3630	-49.09	20240116	1751	5.54	20240530	4800	-61.50	20230619	1751	5.54	20240530	0.47	N	351320	100	22 억	485344	N	N	N	N
131	20240604	151040	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1824	-64	5	-3.39	39332472	21131	89.98	1890	1890	1821	2450	1322	1888	1861.36	2.20	-514	1920	1904	1872	1856	1824	1912	1864	22	562	100	1200	1	1	22015886	402	-6.25	2.07	12	0.10	-292.00	881.00	4800	20230619	-62.00	1751	20240530	4.17	3630	-49.75	20240116	1751	4.17	20240530	4800	-62.00	20230619	1751	4.17	20240530	0.47	N	351320	100	22 억	485344	N	N	N	N
132	20240604	141042	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1873	-15	5	-0.79	26189329	14023	59.71	1890	1890	1851	2450	1322	1888	1867.60	2.20	-14	1920	1904	1872	1856	1824	1912	1864	22	562	100	1200	1	1	22015886	412	-6.41	2.13	12	0.06	-292.00	881.00	4800	20230619	-60.98	1751	20240530	6.97	3630	-48.40	20240116	1751	6.97	20240530	4800	-60.98	20230619	1751	6.97	20240530	0.47	N	351320	100	22 억	485344	N	N	N	N
133	20240604	131039	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1863	-25	5	-1.32	24211165	12960	55.19	1890	1890	1851	2450	1322	1888	1868.15	2.20	-209	1920	1904	1872	1856	1824	1912	1864	22	562	100	1200	1	1	22015886	410	-6.38	2.11	12	0.06	-292.00	881.00	4800	20230619	-61.19	1751	20240530	6.40	3630	-48.68	20240116	1751	6.40	20240530	4800	-61.19	20230619	1751	6.40	20240530	0.47	N	351320	100	22 억	485344	N	N	N	N
134	20240604	121037	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1862	-26	5	-1.38	20562619	11007	46.87	1890	1890	1851	2450	1322	1888	1868.14	2.20	-368	1920	1904	1872	1856	1824	1912	1864	22	562	100	1200	1	1	22015886	410	-6.38	2.11	12	0.05	-292.00	881.00	4800	20230619	-61.21	1751	20240530	6.34	3630	-48.71	20240116	1751	6.34	20240530	4800	-61.21	20230619	1751	6.34	20240530	0.47	N	351320	100	22 억	485344	N	N	N	N
135	20240604	111034	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1858	-30	5	-1.59	17435439	9327	39.72	1890	1890	1851	2450	1322	1888	1869.35	2.20	-873	1920	1904	1872	1856	1824	1912	1864	22	562	100	1200	1	1	22015886	409	-6.36	2.11	12	0.04	-292.00	881.00	4800	20230619	-61.29	1751	20240530	6.11	3630	-48.82	20240116	1751	6.11	20240530	4800	-61.29	20230619	1751	6.11	20240530	0.47	N	351320	100	22 억	485344	N	N	N	N
136	20240604	101037	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1876	-12	5	-0.64	13062837	6979	29.72	1890	1890	1851	2450	1322	1888	1871.73	2.20	-1100	1920	1904	1872	1856	1824	1912	1864	22	562	100	1200	1	1	22015886	413	-6.42	2.13	12	0.03	-292.00	881.00	4800	20230619	-60.92	1751	20240530	7.14	3630	-48.32	20240116	1751	7.14	20240530	4800	-60.92	20230619	1751	7.14	20240530	0.47	N	351320	100	22 억	485344	N	N	N	N
137	20240604	091036	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1888	0	3	0.00	6682011	3565	15.18	1890	1890	1851	2450	1322	1888	1874.34	2.20	-927	1920	1904	1872	1856	1824	1912	1864	22	562	100	1200	1	1	22015886	416	-6.47	2.14	12	0.02	-292.00	881.00	4800	20230619	-60.67	1751	20240530	7.82	3630	-47.99	20240116	1751	7.82	20240530	4800	-60.67	20230619	1751	7.82	20240530	0.47	N	351320	100	22 억	485344	N	N	N	N
138	20240603	161024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1888	56	2	3.06	37580646	20168	106.98	1840	1888	1840	2380	1283	1832	1862.49	2.20	1158	1883	1857	1806	1780	1729	1870	1793	22	548	100	1170	1	1	22015886	416	-6.47	2.14	12	0.09	-292.00	881.00	4800	20230619	-60.67	1751	20240530	7.82	3630	-47.99	20240116	1751	7.82	20240530	4800	-60.67	20230619	1751	7.82	20240530	0.47	N	351320	100	22 억	484186	N	N	N	N
139	20240603	151024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1865	33	2	1.80	34172108	18358	97.38	1840	1886	1840	2380	1283	1832	1861.43	2.20	1079	1883	1857	1806	1780	1729	1870	1793	22	548	100	1170	1	1	22015886	411	-6.39	2.12	12	0.08	-292.00	881.00	4800	20230619	-61.15	1751	20240530	6.51	3630	-48.62	20240116	1751	6.51	20240530	4800	-61.15	20230619	1751	6.51	20240530	0.47	N	351320	100	22 억	484186	N	N	N	N
140	20240603	141025	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1846	14	2	0.76	33746646	18129	96.16	1840	1886	1840	2380	1283	1832	1861.47	2.20	909	1883	1857	1806	1780	1729	1870	1793	22	548	100	1170	1	1	22015886	406	-6.32	2.10	12	0.08	-292.00	881.00	4800	20230619	-61.54	1751	20240530	5.43	3630	-49.15	20240116	1751	5.43	20240530	4800	-61.54	20230619	1751	5.43	20240530	0.47	N	351320	100	22 억	484186	N	N	N	N
141	20240603	131025	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1853	21	2	1.15	32162688	17274	91.63	1840	1886	1840	2380	1283	1832	1861.91	2.20	591	1883	1857	1806	1780	1729	1870	1793	22	548	100	1170	1	1	22015886	408	-6.35	2.10	12	0.08	-292.00	881.00	4800	20230619	-61.40	1751	20240530	5.83	3630	-48.95	20240116	1751	5.83	20240530	4800	-61.40	20230619	1751	5.83	20240530	0.47	N	351320	100	22 억	484186	N	N	N	N
142	20240603	121024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1856	24	2	1.31	31911733	17138	90.91	1840	1886	1840	2380	1283	1832	1862.05	2.20	594	1883	1857	1806	1780	1729	1870	1793	22	548	100	1170	1	1	22015886	409	-6.36	2.11	12	0.08	-292.00	881.00	4800	20230619	-61.33	1751	20240530	6.00	3630	-48.87	20240116	1751	6.00	20240530	4800	-61.33	20230619	1751	6.00	20240530	0.47	N	351320	100	22 억	484186	N	N	N	N
143	20240603	111019	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1886	54	2	2.95	18212854	9737	51.65	1840	1886	1840	2380	1283	1832	1870.48	2.20	-211	1883	1857	1806	1780	1729	1870	1793	22	548	100	1170	1	1	22015886	415	-6.46	2.14	12	0.04	-292.00	881.00	4800	20230619	-60.71	1751	20240530	7.71	3630	-48.04	20240116	1751	7.71	20240530	4800	-60.71	20230619	1751	7.71	20240530	0.47	N	351320	100	22 억	484186	N	N	N	N
144	20240603	101013	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1879	47	2	2.57	10580372	5667	30.06	1840	1879	1840	2380	1283	1832	1867.01	2.20	-259	1883	1857	1806	1780	1729	1870	1793	22	548	100	1170	1	1	22015886	414	-6.43	2.13	12	0.03	-292.00	881.00	4800	20230619	-60.85	1751	20240530	7.31	3630	-48.24	20240116	1751	7.31	20240530	4800	-60.85	20230619	1751	7.31	20240530	0.47	N	351320	100	22 억	484186	N	N	N	N
145	20240603	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1851	19	2	1.04	1842767	1000	5.30	1840	1851	1840	2380	1283	1832	1842.77	2.20	-122	1883	1857	1806	1780	1729	1870	1793	22	548	100	1170	1	1	22015886	408	-6.34	2.10	12	0.00	-292.00	881.00	4800	20230619	-61.44	1751	20240530	5.71	3630	-49.01	20240116	1751	5.71	20240530	4800	-61.44	20230619	1751	5.71	20240530	0.47	N	351320	100	22 억	484186	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History