KissMeData/095910/price/prices-20240601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1944	37	2	1.94	64148969	33217	67.74	1907	1960	1899	2475	1335	1907	1931.21	0.89	2780	1967	1937	1919	1889	1871	1952	1904	98	568	500	1370	1	1	19504503	379	-7.07	0.55	12	0.17	-275.00	3508.00	2900	20230627	-32.97	1692	20231004	14.89	2500	-22.24	20240523	1771	9.77	20240311	2780	-30.07	20230628	1692	14.89	20231004	0.37	N	095910	500	97 억	172683	N	N	N	N
3	20240628	150803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	38	2	1.99	60846455	31511	64.26	1907	1960	1899	2475	1335	1907	1930.96	0.89	3375	1967	1937	1919	1889	1871	1952	1904	98	568	500	1370	1	1	19504503	379	-7.07	0.55	12	0.16	-275.00	3508.00	2900	20230627	-32.93	1692	20231004	14.95	2500	-22.20	20240523	1771	9.82	20240311	2780	-30.04	20230628	1692	14.95	20231004	0.37	N	095910	500	97 억	172683	N	N	N	N
4	20240628	140801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	33	2	1.73	50349822	26054	53.13	1907	1960	1899	2475	1335	1907	1932.52	0.89	3764	1967	1937	1919	1889	1871	1952	1904	98	568	500	1370	1	1	19504503	378	-7.05	0.55	12	0.13	-275.00	3508.00	2900	20230627	-33.10	1692	20231004	14.66	2500	-22.40	20240523	1771	9.54	20240311	2780	-30.22	20230628	1692	14.66	20231004	0.37	N	095910	500	97 억	172683	N	N	N	N
5	20240628	130801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1933	26	2	1.36	38887876	20127	41.04	1907	1960	1899	2475	1335	1907	1932.12	0.89	1312	1967	1937	1919	1889	1871	1952	1904	98	568	500	1370	1	1	19504503	377	-7.03	0.55	12	0.10	-275.00	3508.00	2900	20230627	-33.34	1692	20231004	14.24	2500	-22.68	20240523	1771	9.15	20240311	2780	-30.47	20230628	1692	14.24	20231004	0.37	N	095910	500	97 억	172683	N	N	N	N
6	20240628	120800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1938	31	2	1.63	30788518	15930	32.49	1907	1960	1899	2475	1335	1907	1932.74	0.89	1098	1967	1937	1919	1889	1871	1952	1904	98	568	500	1370	1	1	19504503	378	-7.05	0.55	12	0.08	-275.00	3508.00	2900	20230627	-33.17	1692	20231004	14.54	2500	-22.48	20240523	1771	9.43	20240311	2780	-30.29	20230628	1692	14.54	20231004	0.37	N	095910	500	97 억	172683	N	N	N	N
7	20240628	110747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	43	2	2.25	26971311	13957	28.46	1907	1960	1899	2475	1335	1907	1932.46	0.89	1230	1967	1937	1919	1889	1871	1952	1904	98	568	500	1370	1	1	19504503	380	-7.09	0.56	12	0.07	-275.00	3508.00	2900	20230627	-32.76	1692	20231004	15.25	2500	-22.00	20240523	1771	10.11	20240311	2780	-29.86	20230628	1692	15.25	20231004	0.37	N	095910	500	97 억	172683	N	N	N	N
8	20240628	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	38	2	1.99	13493274	7029	14.33	1907	1945	1899	2475	1335	1907	1919.66	0.89	680	1967	1937	1919	1889	1871	1952	1904	98	568	500	1370	1	1	19504503	379	-7.07	0.55	12	0.04	-275.00	3508.00	2900	20230627	-32.93	1692	20231004	14.95	2500	-22.20	20240523	1771	9.82	20240311	2780	-30.04	20230628	1692	14.95	20231004	0.37	N	095910	500	97 억	172683	N	N	N	N
9	20240628	090746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1934	27	2	1.42	1749232	918	1.87	1907	1943	1899	2475	1335	1907	1905.48	0.89	229	1967	1937	1919	1889	1871	1952	1904	98	568	500	1370	1	1	19504503	377	-7.03	0.55	12	0.00	-275.00	3508.00	2900	20230627	-33.31	1692	20231004	14.30	2500	-22.64	20240523	1771	9.20	20240311	2780	-30.43	20230628	1692	14.30	20231004	0.37	N	095910	500	97 억	172683	N	N	N	N
10	20240627	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	-3	5	-0.16	93614566	49038	101.62	1906	1949	1901	2480	1337	1910	1909.02	0.93	-8847	2005	1957	1929	1881	1853	1943	1867	98	570	500	1370	1	1	19504503	372	-6.93	0.54	12	0.25	-275.00	3508.00	2900	20230627	-34.24	1692	20231004	12.71	2500	-23.72	20240523	1771	7.68	20240311	2900	-34.24	20230627	1692	12.71	20231004	0.37	N	095910	500	97 억	182316	N	N	N	N
11	20240627	150747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1923	13	2	0.68	87312717	45745	94.80	1906	1949	1901	2480	1337	1910	1908.68	0.93	-8074	2005	1957	1929	1881	1853	1943	1867	98	570	500	1370	1	1	19504503	375	-6.99	0.55	12	0.23	-275.00	3508.00	2900	20230627	-33.69	1692	20231004	13.65	2500	-23.08	20240523	1771	8.58	20240311	2900	-33.69	20230627	1692	13.65	20231004	0.37	N	095910	500	97 억	182316	N	N	N	N
12	20240627	140744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	-2	5	-0.10	68752196	36026	74.66	1906	1949	1901	2480	1337	1910	1908.40	0.93	-5013	2005	1957	1929	1881	1853	1943	1867	98	570	500	1370	1	1	19504503	372	-6.94	0.54	12	0.18	-275.00	3508.00	2900	20230627	-34.21	1692	20231004	12.77	2500	-23.68	20240523	1771	7.74	20240311	2900	-34.21	20230627	1692	12.77	20231004	0.37	N	095910	500	97 억	182316	N	N	N	N
13	20240627	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	7	2	0.37	61106148	32022	66.36	1906	1949	1901	2480	1337	1910	1908.26	0.93	-3609	2005	1957	1929	1881	1853	1943	1867	98	570	500	1370	1	1	19504503	374	-6.97	0.55	12	0.16	-275.00	3508.00	2900	20230627	-33.90	1692	20231004	13.30	2500	-23.32	20240523	1771	8.24	20240311	2900	-33.90	20230627	1692	13.30	20231004	0.37	N	095910	500	97 억	182316	N	N	N	N
14	20240627	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1913	3	2	0.16	56745211	29740	61.63	1906	1949	1901	2480	1337	1910	1908.04	0.93	-3599	2005	1957	1929	1881	1853	1943	1867	98	570	500	1370	1	1	19504503	373	-6.96	0.55	12	0.15	-275.00	3508.00	2900	20230627	-34.03	1692	20231004	13.06	2500	-23.48	20240523	1771	8.02	20240311	2900	-34.03	20230627	1692	13.06	20231004	0.37	N	095910	500	97 억	182316	N	N	N	N
15	20240627	110746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1912	2	2	0.10	47523216	24915	51.63	1906	1949	1901	2480	1337	1910	1907.41	0.93	-2120	2005	1957	1929	1881	1853	1943	1867	98	570	500	1370	1	1	19504503	373	-6.95	0.55	12	0.13	-275.00	3508.00	2900	20230627	-34.07	1692	20231004	13.00	2500	-23.52	20240523	1771	7.96	20240311	2900	-34.07	20230627	1692	13.00	20231004	0.37	N	095910	500	97 억	182316	N	N	N	N
16	20240627	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	-6	5	-0.31	42231934	22141	45.88	1906	1949	1901	2480	1337	1910	1907.41	0.93	-2636	2005	1957	1929	1881	1853	1943	1867	98	570	500	1370	1	1	19504503	371	-6.92	0.54	12	0.11	-275.00	3508.00	2900	20230627	-34.34	1692	20231004	12.53	2500	-23.84	20240523	1771	7.51	20240311	2900	-34.34	20230627	1692	12.53	20231004	0.37	N	095910	500	97 억	182316	N	N	N	N
17	20240627	090744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	15	2	0.79	12698263	6635	13.75	1906	1949	1903	2480	1337	1910	1913.83	0.93	-1469	2005	1957	1929	1881	1853	1943	1867	98	570	500	1370	1	1	19504503	375	-7.00	0.55	12	0.03	-275.00	3508.00	2900	20230627	-33.62	1692	20231004	13.77	2500	-23.00	20240523	1771	8.70	20240311	2900	-33.62	20230627	1692	13.77	20231004	0.37	N	095910	500	97 억	182316	N	N	N	N
18	20240626	160742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1910	-20	5	-1.04	92213554	48118	80.14	1930	1977	1901	2505	1351	1930	1916.41	0.96	-4787	1972	1951	1919	1898	1866	1935	1882	98	575	500	1380	1	1	19504503	373	-6.95	0.54	12	0.25	-275.00	3508.00	2900	20230627	-34.14	1692	20231004	12.88	2500	-23.60	20240523	1771	7.85	20240311	2900	-34.14	20230627	1692	12.88	20231004	0.37	N	095910	500	97 억	187103	N	N	N	N
19	20240626	150744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	-23	5	-1.19	90441646	47190	78.59	1930	1977	1901	2505	1351	1930	1916.54	0.96	-4501	1972	1951	1919	1898	1866	1935	1882	98	575	500	1380	1	1	19504503	372	-6.93	0.54	12	0.24	-275.00	3508.00	2900	20230627	-34.24	1692	20231004	12.71	2500	-23.72	20240523	1771	7.68	20240311	2900	-34.24	20230627	1692	12.71	20231004	0.37	N	095910	500	97 억	187103	N	N	N	N
20	20240626	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	-13	5	-0.67	82686111	43124	71.82	1930	1977	1901	2505	1351	1930	1917.40	0.96	-4364	1972	1951	1919	1898	1866	1935	1882	98	575	500	1380	1	1	19504503	374	-6.97	0.55	12	0.22	-275.00	3508.00	2900	20230627	-33.90	1692	20231004	13.30	2500	-23.32	20240523	1771	8.24	20240311	2900	-33.90	20230627	1692	13.30	20231004	0.37	N	095910	500	97 억	187103	N	N	N	N
21	20240626	130744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	-10	5	-0.52	60875428	31735	52.85	1930	1977	1901	2505	1351	1930	1918.24	0.96	-4223	1972	1951	1919	1898	1866	1935	1882	98	575	500	1380	1	1	19504503	374	-6.98	0.55	12	0.16	-275.00	3508.00	2900	20230627	-33.79	1692	20231004	13.48	2500	-23.20	20240523	1771	8.41	20240311	2900	-33.79	20230627	1692	13.48	20231004	0.37	N	095910	500	97 억	187103	N	N	N	N
22	20240626	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	-21	5	-1.09	50458589	26278	43.77	1930	1977	1901	2505	1351	1930	1920.18	0.96	-3252	1972	1951	1919	1898	1866	1935	1882	98	575	500	1380	1	1	19504503	372	-6.94	0.54	12	0.13	-275.00	3508.00	2900	20230627	-34.17	1692	20231004	12.83	2500	-23.64	20240523	1771	7.79	20240311	2900	-34.17	20230627	1692	12.83	20231004	0.37	N	095910	500	97 억	187103	N	N	N	N
23	20240626	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	-23	5	-1.19	38930020	20228	33.69	1930	1977	1901	2505	1351	1930	1924.56	0.96	-1997	1972	1951	1919	1898	1866	1935	1882	98	575	500	1380	1	1	19504503	372	-6.93	0.54	12	0.10	-275.00	3508.00	2900	20230627	-34.24	1692	20231004	12.71	2500	-23.72	20240523	1771	7.68	20240311	2900	-34.24	20230627	1692	12.71	20231004	0.37	N	095910	500	97 억	187103	N	N	N	N
24	20240626	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1913	-17	5	-0.88	30545341	15825	26.36	1930	1977	1901	2505	1351	1930	1930.20	0.96	-2653	1972	1951	1919	1898	1866	1935	1882	98	575	500	1380	1	1	19504503	373	-6.96	0.55	12	0.08	-275.00	3508.00	2900	20230627	-34.03	1692	20231004	13.06	2500	-23.48	20240523	1771	8.02	20240311	2900	-34.03	20230627	1692	13.06	20231004	0.37	N	095910	500	97 억	187103	N	N	N	N
25	20240626	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	30	2	1.55	6897796	3541	5.90	1930	1977	1930	2505	1351	1930	1947.98	0.96	-2326	1972	1951	1919	1898	1866	1935	1882	98	575	500	1380	1	1	19504503	382	-7.13	0.56	12	0.02	-275.00	3508.00	2900	20230627	-32.41	1692	20231004	15.84	2500	-21.60	20240523	1771	10.67	20240311	2900	-32.41	20230627	1692	15.84	20231004	0.37	N	095910	500	97 억	187103	N	N	N	N
26	20240625	160741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	16	2	0.84	114026709	59590	26.28	1940	1940	1887	2485	1340	1914	1913.52	0.97	-2211	2086	1999	1953	1866	1820	1977	1844	98	571	500	1370	1	1	19504503	376	-7.02	0.55	12	0.31	-275.00	3508.00	2900	20230627	-33.45	1692	20231004	14.07	2500	-22.80	20240523	1771	8.98	20240311	2900	-33.45	20230627	1692	14.07	20231004	0.37	N	095910	500	97 억	189255	N	N	N	N
27	20240625	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1927	13	2	0.68	109158131	57065	25.17	1940	1940	1887	2485	1340	1914	1912.87	0.97	-1837	2086	1999	1953	1866	1820	1977	1844	98	571	500	1370	1	1	19504503	376	-7.01	0.55	12	0.29	-275.00	3508.00	2900	20230627	-33.55	1692	20231004	13.89	2500	-22.92	20240523	1771	8.81	20240311	2900	-33.55	20230627	1692	13.89	20231004	0.37	N	095910	500	97 억	189255	N	N	N	N
28	20240625	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1929	15	2	0.78	107009743	55951	24.68	1940	1940	1887	2485	1340	1914	1912.56	0.97	-1722	2086	1999	1953	1866	1820	1977	1844	98	571	500	1370	1	1	19504503	376	-7.01	0.55	12	0.29	-275.00	3508.00	2900	20230627	-33.48	1692	20231004	14.01	2500	-22.84	20240523	1771	8.92	20240311	2900	-33.48	20230627	1692	14.01	20231004	0.37	N	095910	500	97 억	189255	N	N	N	N
29	20240625	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	14	2	0.73	104934375	54874	24.20	1940	1940	1887	2485	1340	1914	1912.28	0.97	-1634	2086	1999	1953	1866	1820	1977	1844	98	571	500	1370	1	1	19504503	376	-7.01	0.55	12	0.28	-275.00	3508.00	2900	20230627	-33.52	1692	20231004	13.95	2500	-22.88	20240523	1771	8.87	20240311	2900	-33.52	20230627	1692	13.95	20231004	0.37	N	095910	500	97 억	189255	N	N	N	N
30	20240625	120745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	16	2	0.84	97600267	51064	22.52	1940	1940	1887	2485	1340	1914	1911.33	0.97	-1673	2086	1999	1953	1866	1820	1977	1844	98	571	500	1370	1	1	19504503	376	-7.02	0.55	12	0.26	-275.00	3508.00	2900	20230627	-33.45	1692	20231004	14.07	2500	-22.80	20240523	1771	8.98	20240311	2900	-33.45	20230627	1692	14.07	20231004	0.37	N	095910	500	97 억	189255	N	N	N	N
31	20240625	110744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	-3	5	-0.16	88465114	46315	20.43	1940	1940	1887	2485	1340	1914	1910.07	0.97	-10	2086	1999	1953	1866	1820	1977	1844	98	571	500	1370	1	1	19504503	373	-6.95	0.54	12	0.24	-275.00	3508.00	2900	20230627	-34.10	1692	20231004	12.94	2500	-23.56	20240523	1771	7.91	20240311	2900	-34.10	20230627	1692	12.94	20231004	0.37	N	095910	500	97 억	189255	N	N	N	N
32	20240625	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1912	-2	5	-0.10	72418432	37889	16.71	1940	1940	1887	2485	1340	1914	1911.33	0.97	-1379	2086	1999	1953	1866	1820	1977	1844	98	571	500	1370	1	1	19504503	373	-6.95	0.55	12	0.19	-275.00	3508.00	2900	20230627	-34.07	1692	20231004	13.00	2500	-23.52	20240523	1771	7.96	20240311	2900	-34.07	20230627	1692	13.00	20231004	0.37	N	095910	500	97 억	189255	N	N	N	N
33	20240625	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	0	3	0.00	2515883	1306	0.58	1940	1940	1909	2485	1340	1914	1926.40	0.97	-148	2086	1999	1953	1866	1820	1977	1844	98	571	500	1370	1	1	19504503	373	-6.96	0.55	12	0.01	-275.00	3508.00	2900	20230627	-34.00	1692	20231004	13.12	2500	-23.44	20240523	1771	8.07	20240311	2900	-34.00	20230627	1692	13.12	20231004	0.37	N	095910	500	97 억	189255	N	N	N	N
34	20240624	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	-101	5	-5.01	437466856	224838	288.24	2015	2040	1907	2615	1415	2015	1945.70	1.02	-9657	2115	2065	2040	1990	1965	2052	1977	98	600	500	1450	1	1	19504503	373	-6.96	0.55	12	1.15	-275.00	3508.00	2900	20230627	-34.00	1692	20231004	13.12	2500	-23.44	20240523	1771	8.07	20240311	2900	-34.00	20230627	1692	13.12	20231004	0.37	N	095910	500	97 억	199492	N	N	N	N
35	20240624	150740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	-101	5	-5.01	422812331	217184	278.43	2015	2040	1907	2615	1415	2015	1946.79	1.02	-9026	2115	2065	2040	1990	1965	2052	1977	98	600	500	1450	1	1	19504503	373	-6.96	0.55	12	1.11	-275.00	3508.00	2900	20230627	-34.00	1692	20231004	13.12	2500	-23.44	20240523	1771	8.07	20240311	2900	-34.00	20230627	1692	13.12	20231004	0.37	N	095910	500	97 억	199492	N	N	N	N
36	20240624	140740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	-100	5	-4.96	346928664	177524	227.59	2015	2040	1907	2615	1415	2015	1954.26	1.02	-10989	2115	2065	2040	1990	1965	2052	1977	98	600	500	1450	1	1	19504503	374	-6.96	0.55	12	0.91	-275.00	3508.00	2900	20230627	-33.97	1692	20231004	13.18	2500	-23.40	20240523	1771	8.13	20240311	2900	-33.97	20230627	1692	13.18	20231004	0.37	N	095910	500	97 억	199492	N	N	N	N
37	20240624	130738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	-99	5	-4.91	306508852	156446	200.56	2015	2040	1907	2615	1415	2015	1959.20	1.02	-4661	2115	2065	2040	1990	1965	2052	1977	98	600	500	1450	1	1	19504503	374	-6.97	0.55	12	0.80	-275.00	3508.00	2900	20230627	-33.93	1692	20231004	13.24	2500	-23.36	20240523	1771	8.19	20240311	2900	-33.93	20230627	1692	13.24	20231004	0.37	N	095910	500	97 억	199492	N	N	N	N
38	20240624	120740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1924	-91	5	-4.52	236840341	120086	153.95	2015	2040	1921	2615	1415	2015	1972.26	1.02	-11214	2115	2065	2040	1990	1965	2052	1977	98	600	500	1450	1	1	19504503	375	-7.00	0.55	12	0.62	-275.00	3508.00	2900	20230627	-33.66	1692	20231004	13.71	2500	-23.04	20240523	1771	8.64	20240311	2900	-33.66	20230627	1692	13.71	20231004	0.37	N	095910	500	97 억	199492	N	N	N	N
39	20240624	110742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	-54	5	-2.68	147111572	73869	94.70	2015	2040	1952	2615	1415	2015	1991.52	1.02	-8542	2115	2065	2040	1990	1965	2052	1977	98	600	500	1450	1	1	19504503	382	-7.13	0.56	12	0.38	-275.00	3508.00	2900	20230627	-32.38	1692	20231004	15.90	2500	-21.56	20240523	1771	10.73	20240311	2900	-32.38	20230627	1692	15.90	20231004	0.37	N	095910	500	97 억	199492	N	N	N	N
40	20240624	100739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	-42	5	-2.08	105814953	52862	67.77	2015	2040	1952	2615	1415	2015	2001.72	1.02	-8960	2115	2065	2040	1990	1965	2052	1977	98	600	500	1450	1	1	19504503	385	-7.17	0.56	12	0.27	-275.00	3508.00	2900	20230627	-31.97	1692	20231004	16.61	2500	-21.08	20240523	1771	11.41	20240311	2900	-31.97	20230627	1692	16.61	20231004	0.37	N	095910	500	97 억	199492	N	N	N	N
41	20240624	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	25	2	1.24	9471780	4674	5.99	2015	2040	2015	2615	1415	2015	2026.48	1.02	-3053	2115	2065	2040	1990	1965	2052	1977	98	600	500	1450	5	1	19504503	398	-7.42	0.58	12	0.02	-275.00	3508.00	2900	20230627	-29.66	1692	20231004	20.57	2500	-18.40	20240523	1771	15.19	20240311	2900	-29.66	20230627	1692	20.57	20231004	0.37	N	095910	500	97 억	199492	N	N	N	N
42	20240621	160714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-60	5	-2.89	157333555	77433	128.29	2090	2090	2015	2695	1455	2075	2031.96	1.14	-17551	2111	2092	2056	2037	2001	2102	2047	98	620	500	1490	5	1	19504503	393	-7.33	0.57	12	0.40	-275.00	3508.00	2900	20230627	-30.52	1692	20231004	19.09	2500	-19.40	20240523	1771	13.78	20240311	2900	-30.52	20230627	1692	19.09	20231004	0.37	N	095910	500	97 억	222607	N	N	N	N
43	20240621	150714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-60	5	-2.89	138727340	68209	113.01	2090	2090	2015	2695	1455	2075	2033.86	1.14	-16420	2111	2092	2056	2037	2001	2102	2047	98	620	500	1490	5	1	19504503	393	-7.33	0.57	12	0.35	-275.00	3508.00	2900	20230627	-30.52	1692	20231004	19.09	2500	-19.40	20240523	1771	13.78	20240311	2900	-30.52	20230627	1692	19.09	20231004	0.37	N	095910	500	97 억	222607	N	N	N	N
44	20240621	140714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-60	5	-2.89	112527205	55236	91.51	2090	2090	2015	2695	1455	2075	2037.21	1.14	-12555	2111	2092	2056	2037	2001	2102	2047	98	620	500	1490	5	1	19504503	393	-7.33	0.57	12	0.28	-275.00	3508.00	2900	20230627	-30.52	1692	20231004	19.09	2500	-19.40	20240523	1771	13.78	20240311	2900	-30.52	20230627	1692	19.09	20231004	0.37	N	095910	500	97 억	222607	N	N	N	N
45	20240621	130717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-30	5	-1.45	69638550	34042	56.40	2090	2090	2030	2695	1455	2075	2045.67	1.14	-9422	2111	2092	2056	2037	2001	2102	2047	98	620	500	1490	5	1	19504503	399	-7.44	0.58	12	0.17	-275.00	3508.00	2900	20230627	-29.48	1692	20231004	20.86	2500	-18.20	20240523	1771	15.47	20240311	2900	-29.48	20230627	1692	20.86	20231004	0.37	N	095910	500	97 억	222607	N	N	N	N
46	20240621	120719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-30	5	-1.45	57760255	28216	46.75	2090	2090	2030	2695	1455	2075	2047.07	1.14	-7384	2111	2092	2056	2037	2001	2102	2047	98	620	500	1490	5	1	19504503	399	-7.44	0.58	12	0.14	-275.00	3508.00	2900	20230627	-29.48	1692	20231004	20.86	2500	-18.20	20240523	1771	15.47	20240311	2900	-29.48	20230627	1692	20.86	20231004	0.37	N	095910	500	97 억	222607	N	N	N	N
47	20240621	110715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-25	5	-1.20	53289700	26023	43.11	2090	2090	2030	2695	1455	2075	2047.79	1.14	-7212	2111	2092	2056	2037	2001	2102	2047	98	620	500	1490	5	1	19504503	400	-7.45	0.58	12	0.13	-275.00	3508.00	2900	20230627	-29.31	1692	20231004	21.16	2500	-18.00	20240523	1771	15.75	20240311	2900	-29.31	20230627	1692	21.16	20231004	0.37	N	095910	500	97 억	222607	N	N	N	N
48	20240621	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-20	5	-0.96	38733360	18903	31.32	2090	2090	2030	2695	1455	2075	2049.06	1.14	-5587	2111	2092	2056	2037	2001	2102	2047	98	620	500	1490	5	1	19504503	401	-7.47	0.59	12	0.10	-275.00	3508.00	2900	20230627	-29.14	1692	20231004	21.45	2500	-17.80	20240523	1771	16.04	20240311	2900	-29.14	20230627	1692	21.45	20231004	0.37	N	095910	500	97 억	222607	N	N	N	N
49	20240621	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	0	3	0.00	7399275	3567	5.91	2090	2090	2055	2695	1455	2075	2074.37	1.14	-638	2111	2092	2056	2037	2001	2102	2047	98	620	500	1490	5	1	19504503	405	-7.55	0.59	12	0.02	-275.00	3508.00	2900	20230627	-28.45	1692	20231004	22.64	2500	-17.00	20240523	1771	17.17	20240311	2900	-28.45	20230627	1692	22.64	20231004	0.37	N	095910	500	97 억	222607	N	N	N	N
50	20240620	160711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	20	2	0.97	122967525	60149	71.42	2055	2075	2020	2670	1440	2055	2044.38	1.20	-11593	2111	2082	2041	2012	1971	2097	2027	98	615	500	1470	5	1	19504503	405	-7.55	0.59	12	0.31	-275.00	3508.00	2900	20230627	-28.45	1692	20231004	22.64	2500	-17.00	20240523	1771	17.17	20240311	2900	-28.45	20230627	1692	22.64	20231004	0.37	N	095910	500	97 억	233701	N	N	N	N
51	20240620	150713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	20	2	0.97	105108225	51513	61.17	2055	2075	2020	2670	1440	2055	2040.42	1.20	-7558	2111	2082	2041	2012	1971	2097	2027	98	615	500	1470	5	1	19504503	405	-7.55	0.59	12	0.26	-275.00	3508.00	2900	20230627	-28.45	1692	20231004	22.64	2500	-17.00	20240523	1771	17.17	20240311	2900	-28.45	20230627	1692	22.64	20231004	0.37	N	095910	500	97 억	233701	N	N	N	N
52	20240620	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-15	5	-0.73	87877645	43115	51.19	2055	2070	2020	2670	1440	2055	2038.22	1.20	-5239	2111	2082	2041	2012	1971	2097	2027	98	615	500	1470	5	1	19504503	398	-7.42	0.58	12	0.22	-275.00	3508.00	2900	20230627	-29.66	1692	20231004	20.57	2500	-18.40	20240523	1771	15.19	20240311	2900	-29.66	20230627	1692	20.57	20231004	0.37	N	095910	500	97 억	233701	N	N	N	N
53	20240620	130713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-15	5	-0.73	76645525	37591	44.64	2055	2070	2020	2670	1440	2055	2038.93	1.20	-6089	2111	2082	2041	2012	1971	2097	2027	98	615	500	1470	5	1	19504503	398	-7.42	0.58	12	0.19	-275.00	3508.00	2900	20230627	-29.66	1692	20231004	20.57	2500	-18.40	20240523	1771	15.19	20240311	2900	-29.66	20230627	1692	20.57	20231004	0.37	N	095910	500	97 억	233701	N	N	N	N
54	20240620	120712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	-30	5	-1.46	62620050	30702	36.46	2055	2070	2020	2670	1440	2055	2039.61	1.20	-6005	2111	2082	2041	2012	1971	2097	2027	98	615	500	1470	5	1	19504503	395	-7.36	0.58	12	0.16	-275.00	3508.00	2900	20230627	-30.17	1692	20231004	19.68	2500	-19.00	20240523	1771	14.34	20240311	2900	-30.17	20230627	1692	19.68	20231004	0.37	N	095910	500	97 억	233701	N	N	N	N
55	20240620	110715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-10	5	-0.49	39872470	19504	23.16	2055	2070	2020	2670	1440	2055	2044.32	1.20	-5694	2111	2082	2041	2012	1971	2097	2027	98	615	500	1470	5	1	19504503	399	-7.44	0.58	12	0.10	-275.00	3508.00	2900	20230627	-29.48	1692	20231004	20.86	2500	-18.20	20240523	1771	15.47	20240311	2900	-29.48	20230627	1692	20.86	20231004	0.37	N	095910	500	97 억	233701	N	N	N	N
56	20240620	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	5	2	0.24	27434370	13427	15.94	2055	2070	2020	2670	1440	2055	2043.22	1.20	-2484	2111	2082	2041	2012	1971	2097	2027	98	615	500	1470	5	1	19504503	402	-7.49	0.59	12	0.07	-275.00	3508.00	2900	20230627	-28.97	1692	20231004	21.75	2500	-17.60	20240523	1771	16.32	20240311	2900	-28.97	20230627	1692	21.75	20231004	0.37	N	095910	500	97 억	233701	N	N	N	N
57	20240620	090720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-15	5	-0.73	4746500	2325	2.76	2055	2055	2040	2670	1440	2055	2041.51	1.20	-191	2111	2082	2041	2012	1971	2097	2027	98	615	500	1470	5	1	19504503	398	-7.42	0.58	12	0.01	-275.00	3508.00	2900	20230627	-29.66	1692	20231004	20.57	2500	-18.40	20240523	1771	15.19	20240311	2900	-29.66	20230627	1692	20.57	20231004	0.37	N	095910	500	97 억	233701	N	N	N	N
58	20240619	160711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	35	2	1.73	169798135	83417	55.68	2020	2070	2000	2625	1415	2020	2035.53	1.22	-4509	2163	2091	2053	1981	1943	2072	1962	98	605	500	1450	5	1	19504503	401	-7.47	0.59	12	0.43	-275.00	3508.00	2900	20230627	-29.14	1692	20231004	21.45	2500	-17.80	20240523	1771	16.04	20240311	2900	-29.14	20230627	1692	21.45	20231004	0.37	N	095910	500	97 억	238200	N	N	N	N
59	20240619	150709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	25	2	1.24	159593930	78420	52.34	2020	2070	2000	2625	1415	2020	2035.12	1.22	-4032	2163	2091	2053	1981	1943	2072	1962	98	605	500	1450	5	1	19504503	399	-7.44	0.58	12	0.40	-275.00	3508.00	2900	20230627	-29.48	1692	20231004	20.86	2500	-18.20	20240523	1771	15.47	20240311	2900	-29.48	20230627	1692	20.86	20231004	0.37	N	095910	500	97 억	238200	N	N	N	N
60	20240619	140715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	10	2	0.50	153421380	75388	50.32	2020	2070	2000	2625	1415	2020	2035.09	1.22	-3859	2163	2091	2053	1981	1943	2072	1962	98	605	500	1450	5	1	19504503	396	-7.38	0.58	12	0.39	-275.00	3508.00	2900	20230627	-30.00	1692	20231004	19.98	2500	-18.80	20240523	1771	14.62	20240311	2900	-30.00	20230627	1692	19.98	20231004	0.37	N	095910	500	97 억	238200	N	N	N	N
61	20240619	130707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	25	2	1.24	148047010	72745	48.56	2020	2070	2000	2625	1415	2020	2035.15	1.22	-3784	2163	2091	2053	1981	1943	2072	1962	98	605	500	1450	5	1	19504503	399	-7.44	0.58	12	0.37	-275.00	3508.00	2900	20230627	-29.48	1692	20231004	20.86	2500	-18.20	20240523	1771	15.47	20240311	2900	-29.48	20230627	1692	20.86	20231004	0.37	N	095910	500	97 억	238200	N	N	N	N
62	20240619	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	30	2	1.49	110888115	54448	36.34	2020	2070	2000	2625	1415	2020	2036.59	1.22	-6567	2163	2091	2053	1981	1943	2072	1962	98	605	500	1450	5	1	19504503	400	-7.45	0.58	12	0.28	-275.00	3508.00	2900	20230627	-29.31	1692	20231004	21.16	2500	-18.00	20240523	1771	15.75	20240311	2900	-29.31	20230627	1692	21.16	20231004	0.37	N	095910	500	97 억	238200	N	N	N	N
63	20240619	110710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	30	2	1.49	94174820	46297	30.90	2020	2070	2000	2625	1415	2020	2034.15	1.22	-5395	2163	2091	2053	1981	1943	2072	1962	98	605	500	1450	5	1	19504503	400	-7.45	0.58	12	0.24	-275.00	3508.00	2900	20230627	-29.31	1692	20231004	21.16	2500	-18.00	20240523	1771	15.75	20240311	2900	-29.31	20230627	1692	21.16	20231004	0.37	N	095910	500	97 억	238200	N	N	N	N
64	20240619	100711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	35	2	1.73	69908475	34479	23.01	2020	2070	2000	2625	1415	2020	2027.57	1.22	-3755	2163	2091	2053	1981	1943	2072	1962	98	605	500	1450	5	1	19504503	401	-7.47	0.59	12	0.18	-275.00	3508.00	2900	20230627	-29.14	1692	20231004	21.45	2500	-17.80	20240523	1771	16.04	20240311	2900	-29.14	20230627	1692	21.45	20231004	0.37	N	095910	500	97 억	238200	N	N	N	N
65	20240619	090719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	0	3	0.00	20017790	9972	6.66	2020	2030	2000	2625	1415	2020	2007.40	1.22	-859	2163	2091	2053	1981	1943	2072	1962	98	605	500	1450	5	1	19504503	394	-7.35	0.58	12	0.05	-275.00	3508.00	2900	20230627	-30.34	1692	20231004	19.39	2500	-19.20	20240523	1771	14.06	20240311	2900	-30.34	20230627	1692	19.39	20231004	0.37	N	095910	500	97 억	238200	N	N	N	N
66	20240618	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	-40	5	-1.94	303922700	149516	163.99	2125	2125	2015	2675	1445	2060	2032.69	1.30	-15289	2130	2095	2060	2025	1990	2095	2025	98	615	500	1480	5	1	19504503	394	-7.35	0.58	12	0.77	-275.00	3508.00	2900	20230627	-30.34	1692	20231004	19.39	2500	-19.20	20240523	1771	14.06	20240311	2900	-30.34	20230627	1692	19.39	20231004	0.37	N	095910	500	97 억	253489	N	N	N	N
67	20240618	150704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	-35	5	-1.70	271975460	133696	146.64	2125	2125	2020	2675	1445	2060	2034.26	1.30	-12661	2130	2095	2060	2025	1990	2095	2025	98	615	500	1480	5	1	19504503	395	-7.36	0.58	12	0.69	-275.00	3508.00	2900	20230627	-30.17	1692	20231004	19.68	2500	-19.00	20240523	1771	14.34	20240311	2900	-30.17	20230627	1692	19.68	20231004	0.37	N	095910	500	97 억	253489	N	N	N	N
68	20240618	140706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-15	5	-0.73	198470755	97412	106.84	2125	2125	2025	2675	1445	2060	2037.41	1.30	-6928	2130	2095	2060	2025	1990	2095	2025	98	615	500	1480	5	1	19504503	399	-7.44	0.58	12	0.50	-275.00	3508.00	2900	20230627	-29.48	1692	20231004	20.86	2500	-18.20	20240523	1771	15.47	20240311	2900	-29.48	20230627	1692	20.86	20231004	0.37	N	095910	500	97 억	253489	N	N	N	N
69	20240618	130709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-5	5	-0.24	175657000	86216	94.56	2125	2125	2025	2675	1445	2060	2037.37	1.30	-4329	2130	2095	2060	2025	1990	2095	2025	98	615	500	1480	5	1	19504503	401	-7.47	0.59	12	0.44	-275.00	3508.00	2900	20230627	-29.14	1692	20231004	21.45	2500	-17.80	20240523	1771	16.04	20240311	2900	-29.14	20230627	1692	21.45	20231004	0.37	N	095910	500	97 억	253489	N	N	N	N
70	20240618	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-20	5	-0.97	148499305	72869	79.92	2125	2125	2025	2675	1445	2060	2037.86	1.30	-2656	2130	2095	2060	2025	1990	2095	2025	98	615	500	1480	5	1	19504503	398	-7.42	0.58	12	0.37	-275.00	3508.00	2900	20230627	-29.66	1692	20231004	20.57	2500	-18.40	20240523	1771	15.19	20240311	2900	-29.66	20230627	1692	20.57	20231004	0.37	N	095910	500	97 억	253489	N	N	N	N
71	20240618	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-20	5	-0.97	119224350	58484	64.15	2125	2125	2025	2675	1445	2060	2038.54	1.30	-1651	2130	2095	2060	2025	1990	2095	2025	98	615	500	1480	5	1	19504503	398	-7.42	0.58	12	0.30	-275.00	3508.00	2900	20230627	-29.66	1692	20231004	20.57	2500	-18.40	20240523	1771	15.19	20240311	2900	-29.66	20230627	1692	20.57	20231004	0.37	N	095910	500	97 억	253489	N	N	N	N
72	20240618	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-25	5	-1.21	85449300	41895	45.95	2125	2125	2025	2675	1445	2060	2039.55	1.30	4790	2130	2095	2060	2025	1990	2095	2025	98	615	500	1480	5	1	19504503	397	-7.40	0.58	12	0.21	-275.00	3508.00	2900	20230627	-29.83	1692	20231004	20.27	2500	-18.60	20240523	1771	14.91	20240311	2900	-29.83	20230627	1692	20.27	20231004	0.37	N	095910	500	97 억	253489	N	N	N	N
73	20240618	090714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-20	5	-0.97	10512415	5074	5.57	2125	2125	2040	2675	1445	2060	2072.11	1.30	-3152	2130	2095	2060	2025	1990	2095	2025	98	615	500	1480	5	1	19504503	398	-7.42	0.58	12	0.03	-275.00	3508.00	2900	20230627	-29.66	1692	20231004	20.57	2500	-18.40	20240523	1771	15.19	20240311	2900	-29.66	20230627	1692	20.57	20231004	0.37	N	095910	500	97 억	253489	N	N	N	N
74	20240617	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	0	3	0.00	186937130	90841	75.88	2060	2095	2025	2675	1445	2060	2057.85	1.37	-14362	2133	2096	2053	2016	1973	2075	1995	98	615	500	1480	5	1	19504503	402	-7.49	0.59	12	0.47	-275.00	3508.00	2920	20230609	-29.45	1692	20231004	21.75	2500	-17.60	20240523	1771	16.32	20240311	2900	-28.97	20230627	1692	21.75	20231004	0.37	N	095910	500	97 억	267824	N	N	N	N
75	20240617	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	0	3	0.00	161250080	78313	65.41	2060	2095	2025	2675	1445	2060	2059.05	1.37	-14170	2133	2096	2053	2016	1973	2075	1995	98	615	500	1480	5	1	19504503	402	-7.49	0.59	12	0.40	-275.00	3508.00	2920	20230609	-29.45	1692	20231004	21.75	2500	-17.60	20240523	1771	16.32	20240311	2900	-28.97	20230627	1692	21.75	20231004	0.37	N	095910	500	97 억	267824	N	N	N	N
76	20240617	140659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	5	2	0.24	155762235	75643	63.18	2060	2095	2025	2675	1445	2060	2059.18	1.37	-13892	2133	2096	2053	2016	1973	2075	1995	98	615	500	1480	5	1	19504503	403	-7.51	0.59	12	0.39	-275.00	3508.00	2920	20230609	-29.28	1692	20231004	22.04	2500	-17.40	20240523	1771	16.60	20240311	2900	-28.79	20230627	1692	22.04	20231004	0.37	N	095910	500	97 억	267824	N	N	N	N
77	20240617	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	10	2	0.49	138434950	67208	56.14	2060	2095	2025	2675	1445	2060	2059.80	1.37	-13887	2133	2096	2053	2016	1973	2075	1995	98	615	500	1480	5	1	19504503	404	-7.53	0.59	12	0.34	-275.00	3508.00	2920	20230609	-29.11	1692	20231004	22.34	2500	-17.20	20240523	1771	16.88	20240311	2900	-28.62	20230627	1692	22.34	20231004	0.37	N	095910	500	97 억	267824	N	N	N	N
78	20240617	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	15	2	0.73	115145740	55898	46.69	2060	2095	2025	2675	1445	2060	2059.93	1.37	-11544	2133	2096	2053	2016	1973	2075	1995	98	615	500	1480	5	1	19504503	405	-7.55	0.59	12	0.29	-275.00	3508.00	2920	20230609	-28.94	1692	20231004	22.64	2500	-17.00	20240523	1771	17.17	20240311	2900	-28.45	20230627	1692	22.64	20231004	0.37	N	095910	500	97 억	267824	N	N	N	N
79	20240617	110654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	15	2	0.73	90575695	43995	36.75	2060	2095	2025	2675	1445	2060	2058.77	1.37	-7799	2133	2096	2053	2016	1973	2075	1995	98	615	500	1480	5	1	19504503	405	-7.55	0.59	12	0.23	-275.00	3508.00	2920	20230609	-28.94	1692	20231004	22.64	2500	-17.00	20240523	1771	17.17	20240311	2900	-28.45	20230627	1692	22.64	20231004	0.37	N	095910	500	97 억	267824	N	N	N	N
80	20240617	100655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	0	3	0.00	58315550	28488	23.79	2060	2065	2025	2675	1445	2060	2047.02	1.37	-2585	2133	2096	2053	2016	1973	2075	1995	98	615	500	1480	5	1	19504503	402	-7.49	0.59	12	0.15	-275.00	3508.00	2920	20230609	-29.45	1692	20231004	21.75	2500	-17.60	20240523	1771	16.32	20240311	2900	-28.97	20230627	1692	21.75	20231004	0.37	N	095910	500	97 억	267824	N	N	N	N
81	20240617	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-10	5	-0.49	8730910	4248	3.55	2060	2065	2040	2675	1445	2060	2055.30	1.37	-924	2133	2096	2053	2016	1973	2075	1995	98	615	500	1480	5	1	19504503	400	-7.45	0.58	12	0.02	-275.00	3508.00	2920	20230609	-29.79	1692	20231004	21.16	2500	-18.00	20240523	1771	15.75	20240311	2900	-29.31	20230627	1692	21.16	20231004	0.37	N	095910	500	97 억	267824	N	N	N	N
82	20240614	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-5	5	-0.24	243985270	119724	72.46	2070	2090	2010	2680	1450	2065	2037.90	1.31	11366	2245	2155	2105	2015	1965	2130	1990	98	615	500	1480	5	1	19504503	402	-7.49	0.59	12	0.61	-275.00	3508.00	2930	20230608	-29.69	1692	20231004	21.75	2500	-17.60	20240523	1771	16.32	20240311	2900	-28.97	20230627	1692	21.75	20231004	0.37	N	095910	500	97 억	256424	N	N	N	N
83	20240614	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-10	5	-0.48	234888650	115293	69.78	2070	2090	2010	2680	1450	2065	2037.32	1.31	12381	2245	2155	2105	2015	1965	2130	1990	98	615	500	1480	5	1	19504503	401	-7.47	0.59	12	0.59	-275.00	3508.00	2930	20230608	-29.86	1692	20231004	21.45	2500	-17.80	20240523	1771	16.04	20240311	2900	-29.14	20230627	1692	21.45	20231004	0.37	N	095910	500	97 억	256424	N	N	N	N
84	20240614	140601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-10	5	-0.48	214473740	105383	63.78	2070	2090	2010	2680	1450	2065	2035.18	1.31	19658	2245	2155	2105	2015	1965	2130	1990	98	615	500	1480	5	1	19504503	401	-7.47	0.59	12	0.54	-275.00	3508.00	2930	20230608	-29.86	1692	20231004	21.45	2500	-17.80	20240523	1771	16.04	20240311	2900	-29.14	20230627	1692	21.45	20231004	0.37	N	095910	500	97 억	256424	N	N	N	N
85	20240614	130601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-5	5	-0.24	194843535	95785	57.97	2070	2090	2010	2680	1450	2065	2034.18	1.31	20605	2245	2155	2105	2015	1965	2130	1990	98	615	500	1480	5	1	19504503	402	-7.49	0.59	12	0.49	-275.00	3508.00	2930	20230608	-29.69	1692	20231004	21.75	2500	-17.60	20240523	1771	16.32	20240311	2900	-28.97	20230627	1692	21.75	20231004	0.37	N	095910	500	97 억	256424	N	N	N	N
86	20240614	120606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-5	5	-0.24	185357145	91158	55.17	2070	2090	2010	2680	1450	2065	2033.36	1.31	21188	2245	2155	2105	2015	1965	2130	1990	98	615	500	1480	5	1	19504503	402	-7.49	0.59	12	0.47	-275.00	3508.00	2930	20230608	-29.69	1692	20231004	21.75	2500	-17.60	20240523	1771	16.32	20240311	2900	-28.97	20230627	1692	21.75	20231004	0.37	N	095910	500	97 억	256424	N	N	N	N
87	20240614	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-15	5	-0.73	173075375	85192	51.56	2070	2090	2010	2680	1450	2065	2031.59	1.31	24409	2245	2155	2105	2015	1965	2130	1990	98	615	500	1480	5	1	19504503	400	-7.45	0.58	12	0.44	-275.00	3508.00	2930	20230608	-30.03	1692	20231004	21.16	2500	-18.00	20240523	1771	15.75	20240311	2900	-29.31	20230627	1692	21.16	20231004	0.37	N	095910	500	97 억	256424	N	N	N	N
88	20240614	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-30	5	-1.45	142059710	69900	42.31	2070	2090	2010	2680	1450	2065	2032.33	1.31	19207	2245	2155	2105	2015	1965	2130	1990	98	615	500	1480	5	1	19504503	397	-7.40	0.58	12	0.36	-275.00	3508.00	2930	20230608	-30.55	1692	20231004	20.27	2500	-18.60	20240523	1771	14.91	20240311	2900	-29.83	20230627	1692	20.27	20231004	0.37	N	095910	500	97 억	256424	N	N	N	N
89	20240614	090650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	25	2	1.21	7253235	3494	2.11	2070	2090	2070	2680	1450	2065	2075.91	1.31	-223	2245	2155	2105	2015	1965	2130	1990	98	615	500	1480	5	1	19504503	408	-7.60	0.60	12	0.02	-275.00	3508.00	2930	20230608	-28.67	1692	20231004	23.52	2500	-16.40	20240523	1771	18.01	20240311	2900	-27.93	20230627	1692	23.52	20231004	0.37	N	095910	500	97 억	256424	N	N	N	N
90	20240613	160641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-90	5	-4.18	343843760	164452	80.28	2160	2195	2055	2800	1510	2155	2090.85	1.43	-23507	2261	2207	2156	2102	2051	2235	2130	98	645	500	1550	5	1	19504503	403	-7.51	0.59	12	0.84	-275.00	3508.00	2970	20230607	-30.47	1692	20231004	22.04	2500	-17.40	20240523	1771	16.60	20240311	2900	-28.79	20230627	1692	22.04	20231004	0.37	N	095910	500	97 억	279676	N	N	N	N
91	20240613	150653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-65	5	-3.02	313720480	149940	73.20	2160	2195	2055	2800	1510	2155	2092.31	1.43	-17932	2261	2207	2156	2102	2051	2235	2130	98	645	500	1550	5	1	19504503	408	-7.60	0.60	12	0.77	-275.00	3508.00	2970	20230607	-29.63	1692	20231004	23.52	2500	-16.40	20240523	1771	18.01	20240311	2900	-27.93	20230627	1692	23.52	20231004	0.37	N	095910	500	97 억	279676	N	N	N	N
92	20240613	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	-85	5	-3.94	285506310	136385	66.58	2160	2195	2055	2800	1510	2155	2093.38	1.43	-13877	2261	2207	2156	2102	2051	2235	2130	98	645	500	1550	5	1	19504503	404	-7.53	0.59	12	0.70	-275.00	3508.00	2970	20230607	-30.30	1692	20231004	22.34	2500	-17.20	20240523	1771	16.88	20240311	2900	-28.62	20230627	1692	22.34	20231004	0.37	N	095910	500	97 억	279676	N	N	N	N
93	20240613	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	-80	5	-3.71	239382470	114193	55.75	2160	2195	2055	2800	1510	2155	2096.30	1.43	-7069	2261	2207	2156	2102	2051	2235	2130	98	645	500	1550	5	1	19504503	405	-7.55	0.59	12	0.59	-275.00	3508.00	2970	20230607	-30.13	1692	20231004	22.64	2500	-17.00	20240523	1771	17.17	20240311	2900	-28.45	20230627	1692	22.64	20231004	0.37	N	095910	500	97 억	279676	N	N	N	N
94	20240613	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-55	5	-2.55	172773520	82038	40.05	2160	2195	2070	2800	1510	2155	2106.02	1.43	-6649	2261	2207	2156	2102	2051	2235	2130	98	645	500	1550	5	1	19504503	410	-7.64	0.60	12	0.42	-275.00	3508.00	2970	20230607	-29.29	1692	20231004	24.11	2500	-16.00	20240523	1771	18.58	20240311	2900	-27.59	20230627	1692	24.11	20231004	0.37	N	095910	500	97 억	279676	N	N	N	N
95	20240613	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-40	5	-1.86	133928360	63431	30.97	2160	2195	2070	2800	1510	2155	2111.40	1.43	-6790	2261	2207	2156	2102	2051	2235	2130	98	645	500	1550	5	1	19504503	413	-7.69	0.60	12	0.33	-275.00	3508.00	2970	20230607	-28.79	1692	20231004	25.00	2500	-15.40	20240523	1771	19.42	20240311	2900	-27.07	20230627	1692	25.00	20231004	0.37	N	095910	500	97 억	279676	N	N	N	N
96	20240613	100641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	-50	5	-2.32	106858255	50593	24.70	2160	2195	2070	2800	1510	2155	2112.12	1.43	-1632	2261	2207	2156	2102	2051	2235	2130	98	645	500	1550	5	1	19504503	411	-7.65	0.60	12	0.26	-275.00	3508.00	2970	20230607	-29.12	1692	20231004	24.41	2500	-15.80	20240523	1771	18.86	20240311	2900	-27.41	20230627	1692	24.41	20231004	0.37	N	095910	500	97 억	279676	N	N	N	N
97	20240613	090650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-5	5	-0.23	15097720	6956	3.40	2160	2195	2150	2800	1510	2155	2170.46	1.43	-5657	2261	2207	2156	2102	2051	2235	2130	98	645	500	1550	5	1	19504503	419	-7.82	0.61	12	0.04	-275.00	3508.00	2970	20230607	-27.61	1692	20231004	27.07	2500	-14.00	20240523	1771	21.40	20240311	2900	-25.86	20230627	1692	27.07	20231004	0.37	N	095910	500	97 억	279676	N	N	N	N
98	20240612	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	65	2	3.11	438893890	202771	98.71	2130	2210	2105	2715	1465	2090	2164.50	1.31	25013	2236	2162	2106	2032	1976	2135	2005	98	625	500	1500	5	1	19504503	420	-7.84	0.61	12	1.04	-275.00	3508.00	2995	20230605	-28.05	1692	20231004	27.36	2500	-13.80	20240523	1771	21.68	20240311	2900	-25.69	20230627	1692	27.36	20231004	0.37	N	095910	500	97 억	254761	N	N	N	N
99	20240612	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	55	2	2.63	408784135	188749	91.88	2130	2210	2105	2715	1465	2090	2165.76	1.31	30010	2236	2162	2106	2032	1976	2135	2005	98	625	500	1500	5	1	19504503	418	-7.80	0.61	12	0.97	-275.00	3508.00	2995	20230605	-28.38	1692	20231004	26.77	2500	-14.20	20240523	1771	21.12	20240311	2900	-26.03	20230627	1692	26.77	20231004	0.37	N	095910	500	97 억	254761	N	N	N	N
100	20240612	140639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	45	2	2.15	386032730	178086	86.69	2130	2210	2105	2715	1465	2090	2167.68	1.31	30665	2236	2162	2106	2032	1976	2135	2005	98	625	500	1500	5	1	19504503	416	-7.76	0.61	12	0.91	-275.00	3508.00	2995	20230605	-28.71	1692	20231004	26.18	2500	-14.60	20240523	1771	20.55	20240311	2900	-26.38	20230627	1692	26.18	20231004	0.37	N	095910	500	97 억	254761	N	N	N	N
101	20240612	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	60	2	2.87	352337000	162310	79.01	2130	2210	2105	2715	1465	2090	2170.77	1.31	34275	2236	2162	2106	2032	1976	2135	2005	98	625	500	1500	5	1	19504503	419	-7.82	0.61	12	0.83	-275.00	3508.00	2995	20230605	-28.21	1692	20231004	27.07	2500	-14.00	20240523	1771	21.40	20240311	2900	-25.86	20230627	1692	27.07	20231004	0.37	N	095910	500	97 억	254761	N	N	N	N
102	20240612	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	55	2	2.63	346351915	159515	77.65	2130	2210	2105	2715	1465	2090	2171.28	1.31	34328	2236	2162	2106	2032	1976	2135	2005	98	625	500	1500	5	1	19504503	418	-7.80	0.61	12	0.82	-275.00	3508.00	2995	20230605	-28.38	1692	20231004	26.77	2500	-14.20	20240523	1771	21.12	20240311	2900	-26.03	20230627	1692	26.77	20231004	0.37	N	095910	500	97 억	254761	N	N	N	N
103	20240612	110638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	30	2	1.44	327971165	150909	73.46	2130	2210	2105	2715	1465	2090	2173.30	1.31	34491	2236	2162	2106	2032	1976	2135	2005	98	625	500	1500	5	1	19504503	413	-7.71	0.60	12	0.77	-275.00	3508.00	2995	20230605	-29.22	1692	20231004	25.30	2500	-15.20	20240523	1771	19.71	20240311	2900	-26.90	20230627	1692	25.30	20231004	0.37	N	095910	500	97 억	254761	N	N	N	N
104	20240612	100640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	105	2	5.02	238968035	109499	53.30	2130	2210	2105	2715	1465	2090	2182.38	1.31	30088	2236	2162	2106	2032	1976	2135	2005	98	625	500	1500	5	1	19504503	428	-7.98	0.63	12	0.56	-275.00	3508.00	2995	20230605	-26.71	1692	20231004	29.73	2500	-12.20	20240523	1771	23.94	20240311	2900	-24.31	20230627	1692	29.73	20231004	0.37	N	095910	500	97 억	254761	N	N	N	N
105	20240612	090639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	40	2	1.91	17262980	8119	3.95	2130	2130	2105	2715	1465	2090	2126.24	1.31	-4072	2236	2162	2106	2032	1976	2135	2005	98	625	500	1500	5	1	19504503	415	-7.75	0.61	12	0.04	-275.00	3508.00	2995	20230605	-28.88	1692	20231004	25.89	2500	-14.80	20240523	1771	20.27	20240311	2900	-26.55	20230627	1692	25.89	20231004	0.37	N	095910	500	97 억	254761	N	N	N	N
106	20240610	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	5	2	0.24	314384365	151255	67.57	2065	2120	2010	2715	1465	2090	2078.45	1.42	6302	2230	2160	2120	2050	2010	2140	2030	98	625	500	1500	5	1	19504503	409	-7.62	0.60	12	0.78	-275.00	3508.00	2995	20230605	-30.05	1692	20231004	23.82	2500	-16.20	20240523	1771	18.29	20240311	2900	-27.76	20230627	1692	23.82	20231004	0.37	N	095910	500	97 억	277097	N	N	N	N
107	20240610	150640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	15	2	0.72	298714425	143790	64.23	2065	2120	2010	2715	1465	2090	2077.44	1.42	6145	2230	2160	2120	2050	2010	2140	2030	98	625	500	1500	5	1	19504503	411	-7.65	0.60	12	0.74	-275.00	3508.00	2995	20230605	-29.72	1692	20231004	24.41	2500	-15.80	20240523	1771	18.86	20240311	2900	-27.41	20230627	1692	24.41	20231004	0.37	N	095910	500	97 억	277097	N	N	N	N
108	20240610	140635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	10	2	0.48	248532215	119936	53.58	2065	2115	2010	2715	1465	2090	2072.21	1.42	3270	2230	2160	2120	2050	2010	2140	2030	98	625	500	1500	5	1	19504503	410	-7.64	0.60	12	0.61	-275.00	3508.00	2995	20230605	-29.88	1692	20231004	24.11	2500	-16.00	20240523	1771	18.58	20240311	2900	-27.59	20230627	1692	24.11	20231004	0.37	N	095910	500	97 억	277097	N	N	N	N
109	20240610	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-5	5	-0.24	224510220	108404	48.42	2065	2115	2010	2715	1465	2090	2071.05	1.42	2060	2230	2160	2120	2050	2010	2140	2030	98	625	500	1500	5	1	19504503	407	-7.58	0.59	12	0.56	-275.00	3508.00	2995	20230605	-30.38	1692	20231004	23.23	2500	-16.60	20240523	1771	17.73	20240311	2900	-28.10	20230627	1692	23.23	20231004	0.37	N	095910	500	97 억	277097	N	N	N	N
110	20240610	120634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	15	2	0.72	200448125	96891	43.28	2065	2115	2010	2715	1465	2090	2068.80	1.42	3259	2230	2160	2120	2050	2010	2140	2030	98	625	500	1500	5	1	19504503	411	-7.65	0.60	12	0.50	-275.00	3508.00	2995	20230605	-29.72	1692	20231004	24.41	2500	-15.80	20240523	1771	18.86	20240311	2900	-27.41	20230627	1692	24.41	20231004	0.37	N	095910	500	97 억	277097	N	N	N	N
111	20240610	110638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	15	2	0.72	182064525	88119	39.36	2065	2115	2010	2715	1465	2090	2066.12	1.42	6912	2230	2160	2120	2050	2010	2140	2030	98	625	500	1500	5	1	19504503	411	-7.65	0.60	12	0.45	-275.00	3508.00	2995	20230605	-29.72	1692	20231004	24.41	2500	-15.80	20240523	1771	18.86	20240311	2900	-27.41	20230627	1692	24.41	20231004	0.37	N	095910	500	97 억	277097	N	N	N	N
112	20240610	100634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	0	3	0.00	127880830	62313	27.84	2065	2090	2010	2715	1465	2090	2052.23	1.42	10316	2230	2160	2120	2050	2010	2140	2030	98	625	500	1500	5	1	19504503	408	-7.60	0.60	12	0.32	-275.00	3508.00	2995	20230605	-30.22	1692	20231004	23.52	2500	-16.40	20240523	1771	18.01	20240311	2900	-27.93	20230627	1692	23.52	20231004	0.37	N	095910	500	97 억	277097	N	N	N	N
113	20240610	090640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	-15	5	-0.72	68286425	33366	14.90	2065	2075	2010	2715	1465	2090	2046.59	1.42	7391	2230	2160	2120	2050	2010	2140	2030	98	625	500	1500	5	1	19504503	405	-7.55	0.59	12	0.17	-275.00	3508.00	2995	20230605	-30.72	1692	20231004	22.64	2500	-17.00	20240523	1771	17.17	20240311	2900	-28.45	20230627	1692	22.64	20231004	0.37	N	095910	500	97 억	277097	N	N	N	N
114	20240607	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-85	5	-3.91	471447100	222095	74.18	2170	2190	2080	2825	1525	2175	2122.76	1.51	-16779	2321	2247	2176	2102	2031	2285	2140	98	650	500	1560	5	1	19504503	408	-7.60	0.60	12	1.14	-275.00	3508.00	2995	20230605	-30.22	1692	20231004	23.52	2500	-16.40	20240523	1771	18.01	20240311	2970	-29.63	20230607	1692	23.52	20231004	0.37	N	095910	500	97 억	294761	N	N	N	N
115	20240607	150702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-65	5	-2.99	444482235	209214	69.88	2170	2190	2080	2825	1525	2175	2124.53	1.51	-14911	2321	2247	2176	2102	2031	2285	2140	98	650	500	1560	5	1	19504503	412	-7.67	0.60	12	1.07	-275.00	3508.00	2995	20230605	-29.55	1692	20231004	24.70	2500	-15.60	20240523	1771	19.14	20240311	2970	-28.96	20230607	1692	24.70	20231004	0.37	N	095910	500	97 억	294761	N	N	N	N
116	20240607	140656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-75	5	-3.45	386204240	181494	60.62	2170	2190	2080	2825	1525	2175	2127.92	1.51	-12467	2321	2247	2176	2102	2031	2285	2140	98	650	500	1560	5	1	19504503	410	-7.64	0.60	12	0.93	-275.00	3508.00	2995	20230605	-29.88	1692	20231004	24.11	2500	-16.00	20240523	1771	18.58	20240311	2970	-29.29	20230607	1692	24.11	20231004	0.37	N	095910	500	97 억	294761	N	N	N	N
117	20240607	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-55	5	-2.53	274838315	128448	42.90	2170	2190	2100	2825	1525	2175	2139.69	1.51	2898	2321	2247	2176	2102	2031	2285	2140	98	650	500	1560	5	1	19504503	413	-7.71	0.60	12	0.66	-275.00	3508.00	2995	20230605	-29.22	1692	20231004	25.30	2500	-15.20	20240523	1771	19.71	20240311	2970	-28.62	20230607	1692	25.30	20231004	0.37	N	095910	500	97 억	294761	N	N	N	N
118	20240607	120657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-35	5	-1.61	154190375	71440	23.86	2170	2190	2135	2825	1525	2175	2158.32	1.51	473	2321	2247	2176	2102	2031	2285	2140	98	650	500	1560	5	1	19504503	417	-7.78	0.61	12	0.37	-275.00	3508.00	2995	20230605	-28.55	1692	20231004	26.48	2500	-14.40	20240523	1771	20.84	20240311	2970	-27.95	20230607	1692	26.48	20231004	0.37	N	095910	500	97 억	294761	N	N	N	N
119	20240607	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	0	3	0.00	104783675	48399	16.17	2170	2190	2145	2825	1525	2175	2165.00	1.51	3323	2321	2247	2176	2102	2031	2285	2140	98	650	500	1560	5	1	19504503	424	-7.91	0.62	12	0.25	-275.00	3508.00	2995	20230605	-27.38	1692	20231004	28.55	2500	-13.00	20240523	1771	22.81	20240311	2970	-26.77	20230607	1692	28.55	20231004	0.37	N	095910	500	97 억	294761	N	N	N	N
120	20240607	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-15	5	-0.69	66668985	30729	10.26	2170	2190	2145	2825	1525	2175	2169.58	1.51	7569	2321	2247	2176	2102	2031	2285	2140	98	650	500	1560	5	1	19504503	421	-7.85	0.62	12	0.16	-275.00	3508.00	2995	20230605	-27.88	1692	20231004	27.66	2500	-13.60	20240523	1771	21.96	20240311	2970	-27.27	20230607	1692	27.66	20231004	0.37	N	095910	500	97 억	294761	N	N	N	N
121	20240607	090655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	15	2	0.69	26214705	12102	4.04	2170	2190	2145	2825	1525	2175	2166.15	1.51	5948	2321	2247	2176	2102	2031	2285	2140	98	650	500	1560	5	1	19504503	427	-7.96	0.62	12	0.06	-275.00	3508.00	2995	20230605	-26.88	1692	20231004	29.43	2500	-12.40	20240523	1771	23.66	20240311	2970	-26.26	20230607	1692	29.43	20231004	0.37	N	095910	500	97 억	294761	N	N	N	N
122	20240605	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-10	5	-0.46	646867140	299304	99.19	2160	2250	2105	2840	1530	2185	2161.24	1.60	-15604	2345	2265	2215	2135	2085	2240	2110	98	655	500	1570	5	1	19504503	424	-7.91	0.62	12	1.53	-275.00	3508.00	2995	20230605	-27.38	1692	20231004	28.55	2500	-13.00	20240523	1771	22.81	20240311	2995	-27.38	20230605	1692	28.55	20231004	0.37	N	095910	500	97 억	311559	N	N	N	N
123	20240605	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-15	5	-0.69	627488900	290442	96.25	2160	2250	2105	2840	1530	2185	2160.46	1.60	-9833	2345	2265	2215	2135	2085	2240	2110	98	655	500	1570	5	1	19504503	423	-7.89	0.62	12	1.49	-275.00	3508.00	2995	20230605	-27.55	1692	20231004	28.25	2500	-13.20	20240523	1771	22.53	20240311	2995	-27.55	20230605	1692	28.25	20231004	0.37	N	095910	500	97 억	311559	N	N	N	N
124	20240605	140653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-5	5	-0.23	579078605	268342	88.93	2160	2250	2105	2840	1530	2185	2157.99	1.60	3113	2345	2265	2215	2135	2085	2240	2110	98	655	500	1570	5	1	19504503	425	-7.93	0.62	12	1.38	-275.00	3508.00	2995	20230605	-27.21	1692	20231004	28.84	2500	-12.80	20240523	1771	23.09	20240311	2995	-27.21	20230605	1692	28.84	20231004	0.37	N	095910	500	97 억	311559	N	N	N	N
125	20240605	130653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-25	5	-1.14	555196680	257312	85.27	2160	2250	2105	2840	1530	2185	2157.68	1.60	5587	2345	2265	2215	2135	2085	2240	2110	98	655	500	1570	5	1	19504503	421	-7.85	0.62	12	1.32	-275.00	3508.00	2995	20230605	-27.88	1692	20231004	27.66	2500	-13.60	20240523	1771	21.96	20240311	2995	-27.88	20230605	1692	27.66	20231004	0.37	N	095910	500	97 억	311559	N	N	N	N
126	20240605	120651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-15	5	-0.69	537527630	249113	82.55	2160	2250	2105	2840	1530	2185	2157.77	1.60	4372	2345	2265	2215	2135	2085	2240	2110	98	655	500	1570	5	1	19504503	423	-7.89	0.62	12	1.28	-275.00	3508.00	2995	20230605	-27.55	1692	20231004	28.25	2500	-13.20	20240523	1771	22.53	20240311	2995	-27.55	20230605	1692	28.25	20231004	0.37	N	095910	500	97 억	311559	N	N	N	N
127	20240605	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	0	3	0.00	509748550	236294	78.31	2160	2250	2105	2840	1530	2185	2157.26	1.60	4626	2345	2265	2215	2135	2085	2240	2110	98	655	500	1570	5	1	19504503	426	-7.95	0.62	12	1.21	-275.00	3508.00	2995	20230605	-27.05	1692	20231004	29.14	2500	-12.60	20240523	1771	23.38	20240311	2995	-27.05	20230605	1692	29.14	20231004	0.37	N	095910	500	97 억	311559	N	N	N	N
128	20240605	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-45	5	-2.06	315155110	147397	48.85	2160	2180	2105	2840	1530	2185	2138.14	1.60	14294	2345	2265	2215	2135	2085	2240	2110	98	655	500	1570	5	1	19504503	417	-7.78	0.61	12	0.76	-275.00	3508.00	2995	20230605	-28.55	1692	20231004	26.48	2500	-14.40	20240523	1771	20.84	20240311	2995	-28.55	20230605	1692	26.48	20231004	0.37	N	095910	500	97 억	311559	N	N	N	N
129	20240605	090651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-5	5	-0.23	41754990	19369	6.42	2160	2180	2140	2840	1530	2185	2155.76	1.60	-4823	2345	2265	2215	2135	2085	2240	2110	98	655	500	1570	5	1	19504503	425	-7.93	0.62	12	0.10	-275.00	3508.00	2995	20230605	-27.21	1692	20231004	28.84	2500	-12.80	20240523	1771	23.09	20240311	2995	-27.21	20230605	1692	28.84	20231004	0.37	N	095910	500	97 억	311559	N	N	N	N
130	20240604	160646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-85	5	-3.74	649303390	290457	71.63	2245	2295	2165	2950	1590	2270	2235.52	1.84	-47713	2360	2315	2255	2210	2150	2285	2180	98	680	500	1630	5	1	19504503	426	-7.95	0.62	12	1.49	-275.00	3508.00	2995	20230605	-27.05	1692	20231004	29.14	2500	-12.60	20240523	1771	23.38	20240311	2995	-27.05	20230605	1692	29.14	20231004	0.37	N	095910	500	97 억	359218	N	N	N	N
131	20240604	150646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-80	5	-3.52	580946630	259228	63.93	2245	2295	2175	2950	1590	2270	2241.06	1.84	-43899	2360	2315	2255	2210	2150	2285	2180	98	680	500	1630	5	1	19504503	427	-7.96	0.62	12	1.33	-275.00	3508.00	2995	20230605	-26.88	1692	20231004	29.43	2500	-12.40	20240523	1771	23.66	20240311	2995	-26.88	20230605	1692	29.43	20231004	0.37	N	095910	500	97 억	359218	N	N	N	N
132	20240604	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	-30	5	-1.32	404069895	178702	44.07	2245	2295	2220	2950	1590	2270	2261.14	1.84	-43038	2360	2315	2255	2210	2150	2285	2180	98	680	500	1630	5	1	19504503	437	-8.15	0.64	12	0.92	-275.00	3508.00	2995	20230605	-25.21	1692	20231004	32.39	2500	-10.40	20240523	1771	26.48	20240311	2995	-25.21	20230605	1692	32.39	20231004	0.37	N	095910	500	97 억	359218	N	N	N	N
133	20240604	130645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	-25	5	-1.10	365388615	161418	39.81	2245	2295	2220	2950	1590	2270	2263.62	1.84	-36099	2360	2315	2255	2210	2150	2285	2180	98	680	500	1630	5	1	19504503	438	-8.16	0.64	12	0.83	-275.00	3508.00	2995	20230605	-25.04	1692	20231004	32.68	2500	-10.20	20240523	1771	26.76	20240311	2995	-25.04	20230605	1692	32.68	20231004	0.37	N	095910	500	97 억	359218	N	N	N	N
134	20240604	120644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	-10	5	-0.44	320741755	141554	34.91	2245	2295	2220	2950	1590	2270	2265.86	1.84	-36284	2360	2315	2255	2210	2150	2285	2180	98	680	500	1630	5	1	19504503	441	-8.22	0.64	12	0.73	-275.00	3508.00	2995	20230605	-24.54	1692	20231004	33.57	2500	-9.60	20240523	1771	27.61	20240311	2995	-24.54	20230605	1692	33.57	20231004	0.37	N	095910	500	97 억	359218	N	N	N	N
135	20240604	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	5	2	0.22	289965655	127975	31.56	2245	2295	2220	2950	1590	2270	2265.80	1.84	-32138	2360	2315	2255	2210	2150	2285	2180	98	680	500	1630	5	1	19504503	444	-8.27	0.65	12	0.66	-275.00	3508.00	2995	20230605	-24.04	1692	20231004	34.46	2500	-9.00	20240523	1771	28.46	20240311	2995	-24.04	20230605	1692	34.46	20231004	0.37	N	095910	500	97 억	359218	N	N	N	N
136	20240604	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2270	0	3	0.00	142312540	63147	15.57	2245	2290	2220	2950	1590	2270	2253.67	1.84	-9790	2360	2315	2255	2210	2150	2285	2180	98	680	500	1630	5	1	19504503	443	-8.25	0.65	12	0.32	-275.00	3508.00	2995	20230605	-24.21	1692	20231004	34.16	2500	-9.20	20240523	1771	28.18	20240311	2995	-24.21	20230605	1692	34.16	20231004	0.37	N	095910	500	97 억	359218	N	N	N	N
137	20240604	090644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	5	2	0.22	23088105	10232	2.52	2245	2285	2245	2950	1590	2270	2256.46	1.84	-466	2360	2315	2255	2210	2150	2285	2180	98	680	500	1630	5	1	19504503	444	-8.27	0.65	12	0.05	-275.00	3508.00	2995	20230605	-24.04	1692	20231004	34.46	2500	-9.00	20240523	1771	28.46	20240311	2995	-24.04	20230605	1692	34.46	20231004	0.37	N	095910	500	97 억	359218	N	N	N	N
138	20240603	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2270	-10	5	-0.44	892710430	397970	128.29	2280	2300	2195	2960	1600	2280	2243.16	1.83	-1002	2396	2337	2221	2162	2046	2367	2192	98	680	500	1640	5	1	19504503	443	-8.25	0.65	12	2.04	-275.00	3508.00	2995	20230605	-24.21	1692	20231004	34.16	2500	-9.20	20240523	1771	28.18	20240311	2995	-24.21	20230605	1692	34.16	20231004	0.37	N	095910	500	97 억	357870	N	N	N	N
139	20240603	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	-5	5	-0.22	858205335	382750	123.39	2280	2300	2195	2960	1600	2280	2242.21	1.83	4984	2396	2337	2221	2162	2046	2367	2192	98	680	500	1640	5	1	19504503	444	-8.27	0.65	12	1.96	-275.00	3508.00	2995	20230605	-24.04	1692	20231004	34.46	2500	-9.00	20240523	1771	28.46	20240311	2995	-24.04	20230605	1692	34.46	20231004	0.37	N	095910	500	97 억	357870	N	N	N	N
140	20240603	140635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	-20	5	-0.88	784768590	350388	112.95	2280	2300	2195	2960	1600	2280	2239.71	1.83	14553	2396	2337	2221	2162	2046	2367	2192	98	680	500	1640	5	1	19504503	441	-8.22	0.64	12	1.80	-275.00	3508.00	2995	20230605	-24.54	1692	20231004	33.57	2500	-9.60	20240523	1771	27.61	20240311	2995	-24.54	20230605	1692	33.57	20231004	0.37	N	095910	500	97 억	357870	N	N	N	N
141	20240603	130637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	-30	5	-1.32	750129830	334996	107.99	2280	2300	2195	2960	1600	2280	2239.22	1.83	12879	2396	2337	2221	2162	2046	2367	2192	98	680	500	1640	5	1	19504503	439	-8.18	0.64	12	1.72	-275.00	3508.00	2995	20230605	-24.87	1692	20231004	32.98	2500	-10.00	20240523	1771	27.05	20240311	2995	-24.87	20230605	1692	32.98	20231004	0.37	N	095910	500	97 억	357870	N	N	N	N
142	20240603	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	-40	5	-1.75	703685065	314226	101.30	2280	2300	2195	2960	1600	2280	2239.42	1.83	13243	2396	2337	2221	2162	2046	2367	2192	98	680	500	1640	5	1	19504503	437	-8.15	0.64	12	1.61	-275.00	3508.00	2995	20230605	-25.21	1692	20231004	32.39	2500	-10.40	20240523	1771	26.48	20240311	2995	-25.21	20230605	1692	32.39	20231004	0.37	N	095910	500	97 억	357870	N	N	N	N
143	20240603	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-70	5	-3.07	630821945	281450	90.73	2280	2300	2195	2960	1600	2280	2241.33	1.83	2043	2396	2337	2221	2162	2046	2367	2192	98	680	500	1640	5	1	19504503	431	-8.04	0.63	12	1.44	-275.00	3508.00	2995	20230605	-26.21	1692	20231004	30.61	2500	-11.60	20240523	1771	24.79	20240311	2995	-26.21	20230605	1692	30.61	20231004	0.37	N	095910	500	97 억	357870	N	N	N	N
144	20240603	100630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	-30	5	-1.32	406783040	181029	58.36	2280	2300	2200	2960	1600	2280	2247.06	1.83	-14435	2396	2337	2221	2162	2046	2367	2192	98	680	500	1640	5	1	19504503	439	-8.18	0.64	12	0.93	-275.00	3508.00	2995	20230605	-24.87	1692	20231004	32.98	2500	-10.00	20240523	1771	27.05	20240311	2995	-24.87	20230605	1692	32.98	20231004	0.37	N	095910	500	97 억	357870	N	N	N	N
145	20240603	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	0	3	0.00	68573390	30175	9.73	2280	2285	2230	2960	1600	2280	2272.52	1.83	-8618	2396	2337	2221	2162	2046	2367	2192	98	680	500	1640	5	1	19504503	445	-8.29	0.65	12	0.15	-275.00	3508.00	2995	20230605	-23.87	1692	20231004	34.75	2500	-8.80	20240523	1771	28.74	20240311	2995	-23.87	20230605	1692	34.75	20231004	0.37	N	095910	500	97 억	357870	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History