KissMeData/101330/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	foreignNetBuyingQuantity	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	160804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-50	5	-1.33	266544620	71837	87.82	3745	3745	3690	4875	2625	3750	3710.40	2.58	0	-16273	3830	3790	3740	3700	3650	3810	3720	120	1125	500	2700	5	1	23147029	856	5.46	0.27	12	0.31	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.80	N	101330	500	119 억	596944	N	N	N	N
3	20240628	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	-30	5	-0.80	258185110	69584	85.07	3745	3745	3690	4875	2625	3750	3710.40	2.58	0	-15833	3830	3790	3740	3700	3650	3810	3720	120	1125	500	2700	5	1	23147029	861	5.49	0.27	12	0.30	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.80	N	101330	500	119 억	596944	N	N	N	N
4	20240628	140815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	-40	5	-1.07	213108980	57410	70.19	3745	3745	3690	4875	2625	3750	3712.04	2.58	0	-10599	3830	3790	3740	3700	3650	3810	3720	120	1125	500	2700	5	1	23147029	859	5.47	0.27	12	0.25	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	2.80	N	101330	500	119 억	596944	N	N	N	N
5	20240628	130815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-60	5	-1.60	203026765	54683	66.85	3745	3745	3690	4875	2625	3750	3712.79	2.58	0	-8733	3830	3790	3740	3700	3650	3810	3720	120	1125	500	2700	5	1	23147029	854	5.44	0.27	12	0.24	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	2.80	N	101330	500	119 억	596944	N	N	N	N
6	20240628	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	-25	5	-0.67	134298205	36121	44.16	3745	3745	3690	4875	2625	3750	3718.00	2.58	0	-6552	3830	3790	3740	3700	3650	3810	3720	120	1125	500	2700	5	1	23147029	862	5.49	0.27	12	0.16	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.80	N	101330	500	119 억	596944	N	N	N	N
7	20240628	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	-10	5	-0.27	83209480	22370	27.35	3745	3745	3690	4875	2625	3750	3719.67	2.58	0	-3036	3830	3790	3740	3700	3650	3810	3720	120	1125	500	2700	5	1	23147029	866	5.52	0.27	12	0.10	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	2.80	N	101330	500	119 억	596944	N	N	N	N
8	20240628	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	-35	5	-0.93	63794400	17162	20.98	3745	3745	3690	4875	2625	3750	3717.16	2.58	0	-3003	3830	3790	3740	3700	3650	3810	3720	120	1125	500	2700	5	1	23147029	860	5.48	0.27	12	0.07	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	2.80	N	101330	500	119 억	596944	N	N	N	N
9	20240628	090759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	-30	5	-0.80	8539395	2289	2.80	3745	3745	3710	4875	2625	3750	3730.51	2.58	0	-968	3830	3790	3740	3700	3650	3810	3720	120	1125	500	2700	5	1	23147029	861	5.49	0.27	12	0.01	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.80	N	101330	500	119 억	596944	N	N	N	N
10	20240627	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3750	30	2	0.81	286094855	76782	185.11	3725	3780	3690	4835	2605	3720	3726.03	2.65	0	-17425	3786	3752	3731	3697	3676	3742	3687	120	1115	500	2670	5	1	23147029	868	5.53	0.27	12	0.33	678.00	13907.00	4335	20240205	-13.49	2875	20231031	30.43	4335	-13.49	20240205	3105	20.77	20240419	4335	-13.49	20240205	2875	30.43	20231031	2.85	N	101330	500	119 억	614369	N	N	N	N
11	20240627	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	10	2	0.27	207690020	55765	134.44	3725	3780	3690	4835	2605	3720	3724.38	2.65	0	-12709	3786	3752	3731	3697	3676	3742	3687	120	1115	500	2670	5	1	23147029	863	5.50	0.27	12	0.24	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.85	N	101330	500	119 억	614369	N	N	N	N
12	20240627	140757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	5	2	0.13	162884040	43784	105.56	3725	3780	3690	4835	2605	3720	3720.17	2.65	0	-7824	3786	3752	3731	3697	3676	3742	3687	120	1115	500	2670	5	1	23147029	862	5.49	0.27	12	0.19	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.85	N	101330	500	119 억	614369	N	N	N	N
13	20240627	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	10	2	0.27	149826475	40271	97.09	3725	3780	3690	4835	2605	3720	3720.46	2.65	0	-5535	3786	3752	3731	3697	3676	3742	3687	120	1115	500	2670	5	1	23147029	863	5.50	0.27	12	0.17	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.85	N	101330	500	119 억	614369	N	N	N	N
14	20240627	120759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	5	2	0.13	136148430	36606	88.25	3725	3780	3690	4835	2605	3720	3719.29	2.65	0	-4486	3786	3752	3731	3697	3676	3742	3687	120	1115	500	2670	5	1	23147029	862	5.49	0.27	12	0.16	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.85	N	101330	500	119 억	614369	N	N	N	N
15	20240627	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	10	2	0.27	82651350	22215	53.56	3725	3780	3690	4835	2605	3720	3720.52	2.65	0	-2755	3786	3752	3731	3697	3676	3742	3687	120	1115	500	2670	5	1	23147029	863	5.50	0.27	12	0.10	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.85	N	101330	500	119 억	614369	N	N	N	N
16	20240627	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-20	5	-0.54	34366420	9285	22.38	3725	3725	3690	4835	2605	3720	3701.24	2.65	0	-1113	3786	3752	3731	3697	3676	3742	3687	120	1115	500	2670	5	1	23147029	856	5.46	0.27	12	0.04	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.85	N	101330	500	119 억	614369	N	N	N	N
17	20240627	090757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	0	3	0.00	2515145	677	1.63	3725	3725	3700	4835	2605	3720	3714.95	2.65	0	45	3786	3752	3731	3697	3676	3742	3687	120	1115	500	2670	5	1	23147029	861	5.49	0.27	12	0.00	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.85	N	101330	500	119 억	614369	N	N	N	N
18	20240626	160755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	-20	5	-0.53	154067085	41258	44.80	3740	3765	3710	4860	2620	3740	3734.25	2.70	0	-11365	3833	3786	3708	3661	3583	3810	3685	120	1120	500	2690	5	1	23147029	861	5.49	0.27	12	0.18	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.84	N	101330	500	119 억	625629	N	N	N	N
19	20240626	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	-25	5	-0.67	144618315	38717	42.04	3740	3765	3710	4860	2620	3740	3735.27	2.70	0	-10582	3833	3786	3708	3661	3583	3810	3685	120	1120	500	2690	5	1	23147029	860	5.48	0.27	12	0.17	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	2.84	N	101330	500	119 억	625629	N	N	N	N
20	20240626	140755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	-5	5	-0.13	119015245	31838	34.57	3740	3765	3710	4860	2620	3740	3738.15	2.70	0	-8051	3833	3786	3708	3661	3583	3810	3685	120	1120	500	2690	5	1	23147029	865	5.51	0.27	12	0.14	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	2.84	N	101330	500	119 억	625629	N	N	N	N
21	20240626	130757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	0	3	0.00	106560860	28502	30.95	3740	3765	3710	4860	2620	3740	3738.72	2.70	0	-7255	3833	3786	3708	3661	3583	3810	3685	120	1120	500	2690	5	1	23147029	866	5.52	0.27	12	0.12	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	2.84	N	101330	500	119 억	625629	N	N	N	N
22	20240626	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	0	3	0.00	96353085	25760	27.97	3740	3765	3710	4860	2620	3740	3740.41	2.70	0	-6129	3833	3786	3708	3661	3583	3810	3685	120	1120	500	2690	5	1	23147029	866	5.52	0.27	12	0.11	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	2.84	N	101330	500	119 억	625629	N	N	N	N
23	20240626	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3745	5	2	0.13	74414755	19882	21.59	3740	3765	3725	4860	2620	3740	3742.82	2.70	0	-3678	3833	3786	3708	3661	3583	3810	3685	120	1120	500	2690	5	1	23147029	867	5.52	0.27	12	0.09	678.00	13907.00	4335	20240205	-13.61	2875	20231031	30.26	4335	-13.61	20240205	3105	20.61	20240419	4335	-13.61	20240205	2875	30.26	20231031	2.84	N	101330	500	119 억	625629	N	N	N	N
24	20240626	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3750	10	2	0.27	57555525	15371	16.69	3740	3765	3725	4860	2620	3740	3744.42	2.70	0	-2234	3833	3786	3708	3661	3583	3810	3685	120	1120	500	2690	5	1	23147029	868	5.53	0.27	12	0.07	678.00	13907.00	4335	20240205	-13.49	2875	20231031	30.43	4335	-13.49	20240205	3105	20.77	20240419	4335	-13.49	20240205	2875	30.43	20231031	2.84	N	101330	500	119 억	625629	N	N	N	N
25	20240626	090757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3745	5	2	0.13	21087680	5638	6.12	3740	3745	3725	4860	2620	3740	3740.28	2.70	0	1197	3833	3786	3708	3661	3583	3810	3685	120	1120	500	2690	5	1	23147029	867	5.52	0.27	12	0.02	678.00	13907.00	4335	20240205	-13.61	2875	20231031	30.26	4335	-13.61	20240205	3105	20.61	20240419	4335	-13.61	20240205	2875	30.26	20231031	2.84	N	101330	500	119 억	625629	N	N	N	N
26	20240625	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	95	2	2.61	340606565	92063	97.58	3645	3755	3630	4735	2555	3645	3699.70	2.59	0	25992	3748	3696	3658	3606	3568	3677	3587	120	1090	500	2620	5	1	23147029	866	5.52	0.27	12	0.40	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	2.89	N	101330	500	119 억	599319	N	N	N	N
27	20240625	150751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	95	2	2.61	330677450	89407	94.77	3645	3755	3630	4735	2555	3645	3698.58	2.59	0	25074	3748	3696	3658	3606	3568	3677	3587	120	1090	500	2620	5	1	23147029	866	5.52	0.27	12	0.39	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	2.89	N	101330	500	119 억	599319	N	N	N	N
28	20240625	140755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	65	2	1.78	233642850	63429	67.23	3645	3740	3630	4735	2555	3645	3683.55	2.59	0	16596	3748	3696	3658	3606	3568	3677	3587	120	1090	500	2620	5	1	23147029	859	5.47	0.27	12	0.27	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	2.89	N	101330	500	119 억	599319	N	N	N	N
29	20240625	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	55	2	1.51	209223555	56846	60.25	3645	3740	3630	4735	2555	3645	3680.55	2.59	0	14608	3748	3696	3658	3606	3568	3677	3587	120	1090	500	2620	5	1	23147029	856	5.46	0.27	12	0.25	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.89	N	101330	500	119 억	599319	N	N	N	N
30	20240625	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	65	2	1.78	173572505	47209	50.04	3645	3740	3630	4735	2555	3645	3676.70	2.59	0	9737	3748	3696	3658	3606	3568	3677	3587	120	1090	500	2620	5	1	23147029	859	5.47	0.27	12	0.20	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	2.89	N	101330	500	119 억	599319	N	N	N	N
31	20240625	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	60	2	1.65	148332910	40407	42.83	3645	3740	3630	4735	2555	3645	3670.99	2.59	0	8178	3748	3696	3658	3606	3568	3677	3587	120	1090	500	2620	5	1	23147029	858	5.46	0.27	12	0.17	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	2.89	N	101330	500	119 억	599319	N	N	N	N
32	20240625	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3655	10	2	0.27	75922780	20795	22.04	3645	3700	3630	4735	2555	3645	3651.02	2.59	0	7123	3748	3696	3658	3606	3568	3677	3587	120	1090	500	2620	5	1	23147029	846	5.39	0.26	12	0.09	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.89	N	101330	500	119 억	599319	N	N	N	N
33	20240625	090755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	40	2	1.10	4864260	1334	1.41	3645	3700	3645	4735	2555	3645	3646.40	2.59	0	1024	3748	3696	3658	3606	3568	3677	3587	120	1090	500	2620	5	1	23147029	853	5.44	0.26	12	0.01	678.00	13907.00	4335	20240205	-14.99	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	2.89	N	101330	500	119 억	599319	N	N	N	N
34	20240624	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3645	-20	5	-0.55	343950970	94319	160.56	3665	3710	3620	4760	2570	3665	3646.68	2.61	0	-3661	3785	3725	3675	3615	3565	3700	3590	120	1095	500	2630	5	1	23147029	844	5.38	0.26	12	0.41	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.87	N	101330	500	119 억	602997	N	N	N	N
35	20240624	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3665	0	3	0.00	312974120	85828	146.11	3665	3710	3620	4760	2570	3665	3646.48	2.61	0	-4837	3785	3725	3675	3615	3565	3700	3590	120	1095	500	2630	5	1	23147029	848	5.41	0.26	12	0.37	678.00	13907.00	4335	20240205	-15.46	2875	20231031	27.48	4335	-15.46	20240205	3105	18.04	20240419	4335	-15.46	20240205	2875	27.48	20231031	2.87	N	101330	500	119 억	602997	N	N	N	N
36	20240624	140753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3655	-10	5	-0.27	257886750	70753	120.44	3665	3710	3620	4760	2570	3665	3644.82	2.61	0	-10744	3785	3725	3675	3615	3565	3700	3590	120	1095	500	2630	5	1	23147029	846	5.39	0.26	12	0.31	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.87	N	101330	500	119 억	602997	N	N	N	N
37	20240624	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3655	-10	5	-0.27	243475165	66796	113.71	3665	3710	3620	4760	2570	3665	3644.99	2.61	0	-10554	3785	3725	3675	3615	3565	3700	3590	120	1095	500	2630	5	1	23147029	846	5.39	0.26	12	0.29	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.87	N	101330	500	119 억	602997	N	N	N	N
38	20240624	120753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	-15	5	-0.41	231567345	63531	108.15	3665	3710	3620	4760	2570	3665	3644.88	2.61	0	-11315	3785	3725	3675	3615	3565	3700	3590	120	1095	500	2630	5	1	23147029	845	5.38	0.26	12	0.27	678.00	13907.00	4335	20240205	-15.80	2875	20231031	26.96	4335	-15.80	20240205	3105	17.55	20240419	4335	-15.80	20240205	2875	26.96	20231031	2.87	N	101330	500	119 억	602997	N	N	N	N
39	20240624	110755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	-25	5	-0.68	171639010	47014	80.03	3665	3710	3625	4760	2570	3665	3650.74	2.61	0	-6836	3785	3725	3675	3615	3565	3700	3590	120	1095	500	2630	5	1	23147029	843	5.37	0.26	12	0.20	678.00	13907.00	4335	20240205	-16.03	2875	20231031	26.61	4335	-16.03	20240205	3105	17.23	20240419	4335	-16.03	20240205	2875	26.61	20231031	2.87	N	101330	500	119 억	602997	N	N	N	N
40	20240624	100752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3675	10	2	0.27	83325905	22794	38.80	3665	3710	3625	4760	2570	3665	3655.51	2.61	0	4292	3785	3725	3675	3615	3565	3700	3590	120	1095	500	2630	5	1	23147029	851	5.42	0.26	12	0.10	678.00	13907.00	4335	20240205	-15.22	2875	20231031	27.83	4335	-15.22	20240205	3105	18.36	20240419	4335	-15.22	20240205	2875	27.83	20231031	2.87	N	101330	500	119 억	602997	N	N	N	N
41	20240624	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	-25	5	-0.68	28501250	7841	13.35	3665	3665	3625	4760	2570	3665	3634.02	2.61	0	1211	3785	3725	3675	3615	3565	3700	3590	120	1095	500	2630	5	1	23147029	843	5.37	0.26	12	0.03	678.00	13907.00	4335	20240205	-16.03	2875	20231031	26.61	4335	-16.03	20240205	3105	17.23	20240419	4335	-16.03	20240205	2875	26.61	20231031	2.87	N	101330	500	119 억	602997	N	N	N	N
42	20240621	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3665	-30	5	-0.81	213878615	58589	84.92	3670	3735	3625	4800	2590	3695	3650.49	2.65	0	-11898	3778	3736	3708	3666	3638	3757	3687	120	1105	500	2660	5	1	23147029	848	5.41	0.26	12	0.25	678.00	13907.00	4335	20240205	-15.46	2875	20231031	27.48	4335	-15.46	20240205	3105	18.04	20240419	4335	-15.46	20240205	2875	27.48	20231031	2.99	N	101330	500	119 억	613717	N	N	N	N
43	20240621	150726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	-45	5	-1.22	192528730	52752	76.46	3670	3735	3625	4800	2590	3695	3649.70	2.65	0	-9234	3778	3736	3708	3666	3638	3757	3687	120	1105	500	2660	5	1	23147029	845	5.38	0.26	12	0.23	678.00	13907.00	4335	20240205	-15.80	2875	20231031	26.96	4335	-15.80	20240205	3105	17.55	20240419	4335	-15.80	20240205	2875	26.96	20231031	2.99	N	101330	500	119 억	613717	N	N	N	N
44	20240621	140726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3635	-60	5	-1.62	172644100	47292	68.55	3670	3735	3625	4800	2590	3695	3650.60	2.65	0	-7027	3778	3736	3708	3666	3638	3757	3687	120	1105	500	2660	5	1	23147029	841	5.36	0.26	12	0.20	678.00	13907.00	4335	20240205	-16.15	2875	20231031	26.43	4335	-16.15	20240205	3105	17.07	20240419	4335	-16.15	20240205	2875	26.43	20231031	2.99	N	101330	500	119 억	613717	N	N	N	N
45	20240621	130729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3660	-35	5	-0.95	131214280	35893	52.03	3670	3735	3635	4800	2590	3695	3655.71	2.65	0	-6094	3778	3736	3708	3666	3638	3757	3687	120	1105	500	2660	5	1	23147029	847	5.40	0.26	12	0.16	678.00	13907.00	4335	20240205	-15.57	2875	20231031	27.30	4335	-15.57	20240205	3105	17.87	20240419	4335	-15.57	20240205	2875	27.30	20231031	2.99	N	101330	500	119 억	613717	N	N	N	N
46	20240621	120731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3655	-40	5	-1.08	110218640	30123	43.66	3670	3735	3635	4800	2590	3695	3658.95	2.65	0	-8335	3778	3736	3708	3666	3638	3757	3687	120	1105	500	2660	5	1	23147029	846	5.39	0.26	12	0.13	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.99	N	101330	500	119 억	613717	N	N	N	N
47	20240621	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3675	-20	5	-0.54	55141330	15008	21.75	3670	3735	3650	4800	2590	3695	3674.13	2.65	0	-6137	3778	3736	3708	3666	3638	3757	3687	120	1105	500	2660	5	1	23147029	851	5.42	0.26	12	0.06	678.00	13907.00	4335	20240205	-15.22	2875	20231031	27.83	4335	-15.22	20240205	3105	18.36	20240419	4335	-15.22	20240205	2875	27.83	20231031	2.99	N	101330	500	119 억	613717	N	N	N	N
48	20240621	100725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3680	-15	5	-0.41	41186440	11218	16.26	3670	3735	3650	4800	2590	3695	3671.46	2.65	0	-4124	3778	3736	3708	3666	3638	3757	3687	120	1105	500	2660	5	1	23147029	852	5.43	0.26	12	0.05	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.99	N	101330	500	119 억	613717	N	N	N	N
49	20240621	090730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	30	2	0.81	6697750	1815	2.63	3670	3735	3670	4800	2590	3695	3690.22	2.65	0	-807	3778	3736	3708	3666	3638	3757	3687	120	1105	500	2660	5	1	23147029	862	5.49	0.27	12	0.01	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.99	N	101330	500	119 억	613717	N	N	N	N
50	20240620	160723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	5	2	0.14	255432655	68843	76.15	3690	3750	3680	4795	2585	3690	3710.37	2.56	0	21543	3783	3736	3693	3646	3603	3715	3625	120	1105	500	2650	5	1	23147029	855	5.45	0.27	12	0.30	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	3.00	N	101330	500	119 억	591840	N	N	N	N
51	20240620	150725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	20	2	0.54	234812120	63268	69.98	3690	3750	3680	4795	2585	3690	3711.39	2.56	0	20225	3783	3736	3693	3646	3603	3715	3625	120	1105	500	2650	5	1	23147029	859	5.47	0.27	12	0.27	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	3.00	N	101330	500	119 억	591840	N	N	N	N
52	20240620	140725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	40	2	1.08	215605505	58085	64.25	3690	3750	3680	4795	2585	3690	3711.90	2.56	0	17781	3783	3736	3693	3646	3603	3715	3625	120	1105	500	2650	5	1	23147029	863	5.50	0.27	12	0.25	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	3.00	N	101330	500	119 억	591840	N	N	N	N
53	20240620	130725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	30	2	0.81	165307400	44562	49.29	3690	3750	3680	4795	2585	3690	3709.60	2.56	0	8762	3783	3736	3693	3646	3603	3715	3625	120	1105	500	2650	5	1	23147029	861	5.49	0.27	12	0.19	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	3.00	N	101330	500	119 억	591840	N	N	N	N
54	20240620	120725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	30	2	0.81	127414080	34347	37.99	3690	3750	3680	4795	2585	3690	3709.61	2.56	0	8716	3783	3736	3693	3646	3603	3715	3625	120	1105	500	2650	5	1	23147029	861	5.49	0.27	12	0.15	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	3.00	N	101330	500	119 억	591840	N	N	N	N
55	20240620	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	45	2	1.22	49173015	13240	14.64	3690	3735	3685	4795	2585	3690	3713.97	2.56	0	1317	3783	3736	3693	3646	3603	3715	3625	120	1105	500	2650	5	1	23147029	865	5.51	0.27	12	0.06	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	3.00	N	101330	500	119 억	591840	N	N	N	N
56	20240620	100725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	25	2	0.68	12920230	3484	3.85	3690	3735	3690	4795	2585	3690	3708.45	2.56	0	265	3783	3736	3693	3646	3603	3715	3625	120	1105	500	2650	5	1	23147029	860	5.48	0.27	12	0.02	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	3.00	N	101330	500	119 억	591840	N	N	N	N
57	20240620	090732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	35	2	0.95	2177270	586	0.65	3690	3735	3690	4795	2585	3690	3715.48	2.56	0	-56	3783	3736	3693	3646	3603	3715	3625	120	1105	500	2650	5	1	23147029	862	5.49	0.27	12	0.00	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	3.00	N	101330	500	119 억	591840	N	N	N	N
58	20240619	160723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-25	5	-0.67	333983245	90404	50.47	3715	3740	3650	4825	2605	3715	3694.34	2.52	0	8560	3845	3780	3715	3650	3585	3747	3617	120	1110	500	2670	5	1	23147029	854	5.44	0.27	12	0.39	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.03	N	101330	500	119 억	583026	N	N	N	N
59	20240619	150721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	5	2	0.13	306867895	83066	46.37	3715	3740	3650	4825	2605	3715	3694.27	2.52	0	7536	3845	3780	3715	3650	3585	3747	3617	120	1110	500	2670	5	1	23147029	861	5.49	0.27	12	0.36	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	3.03	N	101330	500	119 억	583026	N	N	N	N
60	20240619	140728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-25	5	-0.67	262419210	71086	39.69	3715	3740	3650	4825	2605	3715	3691.57	2.52	0	8666	3845	3780	3715	3650	3585	3747	3617	120	1110	500	2670	5	1	23147029	854	5.44	0.27	12	0.31	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	3.03	N	101330	500	119 억	583026	N	N	N	N
61	20240619	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3680	-35	5	-0.94	251591750	68139	38.04	3715	3740	3650	4825	2605	3715	3692.33	2.52	0	7485	3845	3780	3715	3650	3585	3747	3617	120	1110	500	2670	5	1	23147029	852	5.43	0.26	12	0.29	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	3.03	N	101330	500	119 억	583026	N	N	N	N
62	20240619	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	-30	5	-0.81	143831065	38810	21.67	3715	3740	3685	4825	2605	3715	3706.03	2.52	0	3462	3845	3780	3715	3650	3585	3747	3617	120	1110	500	2670	5	1	23147029	853	5.44	0.26	12	0.17	678.00	13907.00	4335	20240205	-14.99	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	3.03	N	101330	500	119 억	583026	N	N	N	N
63	20240619	110722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-15	5	-0.40	115801515	31236	17.44	3715	3740	3690	4825	2605	3715	3707.31	2.52	0	6082	3845	3780	3715	3650	3585	3747	3617	120	1110	500	2670	5	1	23147029	856	5.46	0.27	12	0.13	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.03	N	101330	500	119 억	583026	N	N	N	N
64	20240619	100723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	20	2	0.54	59106120	15934	8.90	3715	3740	3690	4825	2605	3715	3709.43	2.52	0	7087	3845	3780	3715	3650	3585	3747	3617	120	1110	500	2670	5	1	23147029	865	5.51	0.27	12	0.07	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	3.03	N	101330	500	119 억	583026	N	N	N	N
65	20240619	090730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	0	3	0.00	18931340	5109	2.85	3715	3720	3690	4825	2605	3715	3705.49	2.52	0	3173	3845	3780	3715	3650	3585	3747	3617	120	1110	500	2670	5	1	23147029	860	5.48	0.27	12	0.02	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	3.03	N	101330	500	119 억	583026	N	N	N	N
66	20240618	160717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	-20	5	-0.54	661105170	179038	55.98	3780	3780	3650	4855	2615	3735	3692.51	2.29	0	53752	3998	3866	3763	3631	3528	3815	3580	120	1120	500	2680	5	1	23147029	860	5.48	0.27	12	0.77	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	3.05	N	101330	500	119 억	529022	N	N	N	N
67	20240618	150716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	-25	5	-0.67	641719115	173814	54.34	3780	3780	3650	4855	2615	3735	3691.98	2.29	0	52629	3998	3866	3763	3631	3528	3815	3580	120	1120	500	2680	5	1	23147029	859	5.47	0.27	12	0.75	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	3.05	N	101330	500	119 억	529022	N	N	N	N
68	20240618	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-35	5	-0.94	618997145	167666	52.42	3780	3780	3650	4855	2615	3735	3691.84	2.29	0	49468	3998	3866	3763	3631	3528	3815	3580	120	1120	500	2680	5	1	23147029	856	5.46	0.27	12	0.72	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.05	N	101330	500	119 억	529022	N	N	N	N
69	20240618	130722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3675	-60	5	-1.61	546667400	148024	46.28	3780	3780	3650	4855	2615	3735	3693.09	2.29	0	40494	3998	3866	3763	3631	3528	3815	3580	120	1120	500	2680	5	1	23147029	851	5.42	0.26	12	0.64	678.00	13907.00	4335	20240205	-15.22	2875	20231031	27.83	4335	-15.22	20240205	3105	18.36	20240419	4335	-15.22	20240205	2875	27.83	20231031	3.05	N	101330	500	119 억	529022	N	N	N	N
70	20240618	120722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-35	5	-0.94	496653765	134440	42.03	3780	3780	3650	4855	2615	3735	3694.23	2.29	0	33756	3998	3866	3763	3631	3528	3815	3580	120	1120	500	2680	5	1	23147029	856	5.46	0.27	12	0.58	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.05	N	101330	500	119 억	529022	N	N	N	N
71	20240618	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	-30	5	-0.80	185544755	49789	15.57	3780	3780	3705	4855	2615	3735	3726.62	2.29	0	15403	3998	3866	3763	3631	3528	3815	3580	120	1120	500	2680	5	1	23147029	858	5.46	0.27	12	0.22	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	3.05	N	101330	500	119 억	529022	N	N	N	N
72	20240618	100719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3745	10	2	0.27	127255295	34096	10.66	3780	3780	3705	4855	2615	3735	3732.26	2.29	0	14406	3998	3866	3763	3631	3528	3815	3580	120	1120	500	2680	5	1	23147029	867	5.52	0.27	12	0.15	678.00	13907.00	4335	20240205	-13.61	2875	20231031	30.26	4335	-13.61	20240205	3105	20.61	20240419	4335	-13.61	20240205	2875	30.26	20231031	3.05	N	101330	500	119 억	529022	N	N	N	N
73	20240618	090725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	5	2	0.13	19957995	5327	1.67	3780	3780	3720	4855	2615	3735	3746.65	2.29	0	-496	3998	3866	3763	3631	3528	3815	3580	120	1120	500	2680	5	1	23147029	866	5.52	0.27	12	0.02	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	3.05	N	101330	500	119 억	529022	N	N	N	N
74	20240617	160714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	-30	5	-0.80	1209981130	319729	291.34	3760	3895	3660	4890	2640	3765	3784.44	2.15	0	30666	3868	3816	3778	3726	3688	3797	3707	120	1125	500	2710	5	1	23147029	865	5.51	0.27	12	1.38	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	3.02	N	101330	500	119 억	497037	N	N	N	N
75	20240617	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	-5	5	-0.13	1180307525	311783	284.10	3760	3895	3660	4890	2640	3765	3785.67	2.15	0	31712	3868	3816	3778	3726	3688	3797	3707	120	1125	500	2710	5	1	23147029	870	5.55	0.27	12	1.35	678.00	13907.00	4335	20240205	-13.26	2875	20231031	30.78	4335	-13.26	20240205	3105	21.10	20240419	4335	-13.26	20240205	2875	30.78	20231031	3.02	N	101330	500	119 억	497037	N	N	N	N
76	20240617	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3755	-10	5	-0.27	1106231760	291990	266.06	3760	3895	3660	4890	2640	3765	3788.60	2.15	0	30265	3868	3816	3778	3726	3688	3797	3707	120	1125	500	2710	5	1	23147029	869	5.54	0.27	12	1.26	678.00	13907.00	4335	20240205	-13.38	2875	20231031	30.61	4335	-13.38	20240205	3105	20.93	20240419	4335	-13.38	20240205	2875	30.61	20231031	3.02	N	101330	500	119 억	497037	N	N	N	N
77	20240617	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3755	-10	5	-0.27	1035501885	273132	248.88	3760	3895	3660	4890	2640	3765	3791.22	2.15	0	30167	3868	3816	3778	3726	3688	3797	3707	120	1125	500	2710	5	1	23147029	869	5.54	0.27	12	1.18	678.00	13907.00	4335	20240205	-13.38	2875	20231031	30.61	4335	-13.38	20240205	3105	20.93	20240419	4335	-13.38	20240205	2875	30.61	20231031	3.02	N	101330	500	119 억	497037	N	N	N	N
78	20240617	120713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	20	2	0.53	964245020	254175	231.61	3760	3895	3660	4890	2640	3765	3793.63	2.15	0	24300	3868	3816	3778	3726	3688	3797	3707	120	1125	500	2710	5	1	23147029	876	5.58	0.27	12	1.10	678.00	13907.00	4335	20240205	-12.69	2875	20231031	31.65	4335	-12.69	20240205	3105	21.90	20240419	4335	-12.69	20240205	2875	31.65	20231031	3.02	N	101330	500	119 억	497037	N	N	N	N
79	20240617	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3850	85	2	2.26	539033040	142928	130.24	3760	3890	3660	4890	2640	3765	3771.36	2.15	0	37813	3868	3816	3778	3726	3688	3797	3707	120	1125	500	2710	5	1	23147029	891	5.68	0.28	12	0.62	678.00	13907.00	4335	20240205	-11.19	2875	20231031	33.91	4335	-11.19	20240205	3105	23.99	20240419	4335	-11.19	20240205	2875	33.91	20231031	3.02	N	101330	500	119 억	497037	N	N	N	N
80	20240617	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	0	3	0.00	224311040	60053	54.72	3760	3795	3660	4890	2640	3765	3735.19	2.15	0	16308	3868	3816	3778	3726	3688	3797	3707	120	1125	500	2710	5	1	23147029	871	5.55	0.27	12	0.26	678.00	13907.00	4335	20240205	-13.15	2875	20231031	30.96	4335	-13.15	20240205	3105	21.26	20240419	4335	-13.15	20240205	2875	30.96	20231031	3.02	N	101330	500	119 억	497037	N	N	N	N
81	20240617	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-65	5	-1.73	63303115	17042	15.53	3760	3765	3660	4890	2640	3765	3714.37	2.15	0	2423	3868	3816	3778	3726	3688	3797	3707	120	1125	500	2710	5	1	23147029	856	5.46	0.27	12	0.07	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	3.02	N	101330	500	119 억	497037	N	N	N	N
82	20240614	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	-60	5	-1.57	414042750	109724	161.01	3825	3830	3740	4970	2680	3825	3773.49	2.20	0	-12041	3895	3860	3820	3785	3745	3877	3802	120	1145	500	2750	5	1	23147029	871	5.55	0.27	12	0.47	678.00	13907.00	4335	20240205	-13.15	2875	20231031	30.96	4335	-13.15	20240205	3105	21.26	20240419	4335	-13.15	20240205	2875	30.96	20231031	2.98	N	101330	500	119 억	508655	N	N	N	N
83	20240614	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3770	-55	5	-1.44	366585815	97078	142.45	3825	3830	3745	4970	2680	3825	3776.20	2.20	0	-10028	3895	3860	3820	3785	3745	3877	3802	120	1145	500	2750	5	1	23147029	873	5.56	0.27	12	0.42	678.00	13907.00	4335	20240205	-13.03	2875	20231031	31.13	4335	-13.03	20240205	3105	21.42	20240419	4335	-13.03	20240205	2875	31.13	20231031	2.98	N	101330	500	119 억	508655	N	N	N	N
84	20240614	140611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3770	-55	5	-1.44	339201170	89809	131.79	3825	3830	3745	4970	2680	3825	3776.92	2.20	0	-9589	3895	3860	3820	3785	3745	3877	3802	120	1145	500	2750	5	1	23147029	873	5.56	0.27	12	0.39	678.00	13907.00	4335	20240205	-13.03	2875	20231031	31.13	4335	-13.03	20240205	3105	21.42	20240419	4335	-13.03	20240205	2875	31.13	20231031	2.98	N	101330	500	119 억	508655	N	N	N	N
85	20240614	130610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3770	-55	5	-1.44	315867945	83599	122.67	3825	3830	3745	4970	2680	3825	3778.37	2.20	0	-11045	3895	3860	3820	3785	3745	3877	3802	120	1145	500	2750	5	1	23147029	873	5.56	0.27	12	0.36	678.00	13907.00	4335	20240205	-13.03	2875	20231031	31.13	4335	-13.03	20240205	3105	21.42	20240419	4335	-13.03	20240205	2875	31.13	20231031	2.98	N	101330	500	119 억	508655	N	N	N	N
86	20240614	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	-60	5	-1.57	230795340	60933	89.41	3825	3830	3755	4970	2680	3825	3787.69	2.20	0	-9665	3895	3860	3820	3785	3745	3877	3802	120	1145	500	2750	5	1	23147029	871	5.55	0.27	12	0.26	678.00	13907.00	4335	20240205	-13.15	2875	20231031	30.96	4335	-13.15	20240205	3105	21.26	20240419	4335	-13.15	20240205	2875	30.96	20231031	2.98	N	101330	500	119 억	508655	N	N	N	N
87	20240614	110700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3790	-35	5	-0.92	143832105	37845	55.53	3825	3830	3775	4970	2680	3825	3800.56	2.20	0	-10623	3895	3860	3820	3785	3745	3877	3802	120	1145	500	2750	5	1	23147029	877	5.59	0.27	12	0.16	678.00	13907.00	4335	20240205	-12.57	2875	20231031	31.83	4335	-12.57	20240205	3105	22.06	20240419	4335	-12.57	20240205	2875	31.83	20231031	2.98	N	101330	500	119 억	508655	N	N	N	N
88	20240614	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3795	-30	5	-0.78	71229280	18802	27.59	3825	3825	3780	4970	2680	3825	3788.39	2.20	0	188	3895	3860	3820	3785	3745	3877	3802	120	1145	500	2750	5	1	23147029	878	5.60	0.27	12	0.08	678.00	13907.00	4335	20240205	-12.46	2875	20231031	32.00	4335	-12.46	20240205	3105	22.22	20240419	4335	-12.46	20240205	2875	32.00	20231031	2.98	N	101330	500	119 억	508655	N	N	N	N
89	20240614	090702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3825	0	3	0.00	1462720	383	0.56	3825	3825	3795	4970	2680	3825	3819.11	2.20	0	18	3895	3860	3820	3785	3745	3877	3802	120	1145	500	2750	5	1	23147029	885	5.64	0.28	12	0.00	678.00	13907.00	4335	20240205	-11.76	2875	20231031	33.04	4335	-11.76	20240205	3105	23.19	20240419	4335	-11.76	20240205	2875	33.04	20231031	2.98	N	101330	500	119 억	508655	N	N	N	N
90	20240613	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3825	5	2	0.13	259118075	67986	84.47	3820	3855	3780	4965	2675	3820	3811.34	2.20	0	525	3880	3850	3815	3785	3750	3865	3800	120	1145	500	2750	5	1	23147029	885	5.64	0.28	12	0.29	678.00	13907.00	4335	20240205	-11.76	2875	20231031	33.04	4335	-11.76	20240205	3105	23.19	20240419	4335	-11.76	20240205	2875	33.04	20231031	3.03	N	101330	500	119 억	508131	N	N	N	N
91	20240613	150704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3810	-10	5	-0.26	250993615	65857	81.82	3820	3855	3780	4965	2675	3820	3811.19	2.20	0	-67	3880	3850	3815	3785	3750	3865	3800	120	1145	500	2750	5	1	23147029	882	5.62	0.27	12	0.28	678.00	13907.00	4335	20240205	-12.11	2875	20231031	32.52	4335	-12.11	20240205	3105	22.71	20240419	4335	-12.11	20240205	2875	32.52	20231031	3.03	N	101330	500	119 억	508131	N	N	N	N
92	20240613	140658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3810	-10	5	-0.26	209215635	54899	68.21	3820	3855	3780	4965	2675	3820	3810.91	2.20	0	-3514	3880	3850	3815	3785	3750	3865	3800	120	1145	500	2750	5	1	23147029	882	5.62	0.27	12	0.24	678.00	13907.00	4335	20240205	-12.11	2875	20231031	32.52	4335	-12.11	20240205	3105	22.71	20240419	4335	-12.11	20240205	2875	32.52	20231031	3.03	N	101330	500	119 억	508131	N	N	N	N
93	20240613	130657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3825	5	2	0.13	180586385	47405	58.90	3820	3855	3780	4965	2675	3820	3809.43	2.20	0	-614	3880	3850	3815	3785	3750	3865	3800	120	1145	500	2750	5	1	23147029	885	5.64	0.28	12	0.20	678.00	13907.00	4335	20240205	-11.76	2875	20231031	33.04	4335	-11.76	20240205	3105	23.19	20240419	4335	-11.76	20240205	2875	33.04	20231031	3.03	N	101330	500	119 억	508131	N	N	N	N
94	20240613	120659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	-15	5	-0.39	134695195	35377	43.95	3820	3855	3780	4965	2675	3820	3807.41	2.20	0	2500	3880	3850	3815	3785	3750	3865	3800	120	1145	500	2750	5	1	23147029	881	5.61	0.27	12	0.15	678.00	13907.00	4335	20240205	-12.23	2875	20231031	32.35	4335	-12.23	20240205	3105	22.54	20240419	4335	-12.23	20240205	2875	32.35	20231031	3.03	N	101330	500	119 억	508131	N	N	N	N
95	20240613	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	-15	5	-0.39	87707300	22994	28.57	3820	3855	3790	4965	2675	3820	3814.35	2.20	0	672	3880	3850	3815	3785	3750	3865	3800	120	1145	500	2750	5	1	23147029	881	5.61	0.27	12	0.10	678.00	13907.00	4335	20240205	-12.23	2875	20231031	32.35	4335	-12.23	20240205	3105	22.54	20240419	4335	-12.23	20240205	2875	32.35	20231031	3.03	N	101330	500	119 억	508131	N	N	N	N
96	20240613	100651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3825	5	2	0.13	58518710	15328	19.04	3820	3855	3805	4965	2675	3820	3817.76	2.20	0	-358	3880	3850	3815	3785	3750	3865	3800	120	1145	500	2750	5	1	23147029	885	5.64	0.28	12	0.07	678.00	13907.00	4335	20240205	-11.76	2875	20231031	33.04	4335	-11.76	20240205	3105	23.19	20240419	4335	-11.76	20240205	2875	33.04	20231031	3.03	N	101330	500	119 억	508131	N	N	N	N
97	20240613	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3835	15	2	0.39	14382625	3762	4.67	3820	3855	3820	4965	2675	3820	3823.16	2.20	0	-389	3880	3850	3815	3785	3750	3865	3800	120	1145	500	2750	5	1	23147029	888	5.66	0.28	12	0.02	678.00	13907.00	4335	20240205	-11.53	2875	20231031	33.39	4335	-11.53	20240205	3105	23.51	20240419	4335	-11.53	20240205	2875	33.39	20231031	3.03	N	101330	500	119 억	508131	N	N	N	N
98	20240612	160646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	10	2	0.26	303911630	79758	85.41	3810	3845	3780	4950	2670	3810	3810.37	2.10	0	18711	3903	3856	3813	3766	3723	3835	3745	120	1140	500	2740	5	1	23147029	884	5.63	0.27	12	0.34	678.00	13907.00	4335	20240205	-11.88	2875	20231031	32.87	4335	-11.88	20240205	3105	23.03	20240419	4335	-11.88	20240205	2875	32.87	20231031	3.07	N	101330	500	119 억	486637	N	N	N	N
99	20240612	150657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3815	5	2	0.13	288292230	75664	81.03	3810	3845	3780	4950	2670	3810	3810.16	2.10	0	16135	3903	3856	3813	3766	3723	3835	3745	120	1140	500	2740	5	1	23147029	883	5.63	0.27	12	0.33	678.00	13907.00	4335	20240205	-12.00	2875	20231031	32.70	4335	-12.00	20240205	3105	22.87	20240419	4335	-12.00	20240205	2875	32.70	20231031	3.07	N	101330	500	119 억	486637	N	N	N	N
100	20240612	140650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	10	2	0.26	248329085	65174	69.80	3810	3845	3780	4950	2670	3810	3810.25	2.10	0	13972	3903	3856	3813	3766	3723	3835	3745	120	1140	500	2740	5	1	23147029	884	5.63	0.27	12	0.28	678.00	13907.00	4335	20240205	-11.88	2875	20231031	32.87	4335	-11.88	20240205	3105	23.03	20240419	4335	-11.88	20240205	2875	32.87	20231031	3.07	N	101330	500	119 억	486637	N	N	N	N
101	20240612	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3815	5	2	0.13	231520105	60771	65.08	3810	3845	3780	4950	2670	3810	3809.71	2.10	0	13286	3903	3856	3813	3766	3723	3835	3745	120	1140	500	2740	5	1	23147029	883	5.63	0.27	12	0.26	678.00	13907.00	4335	20240205	-12.00	2875	20231031	32.70	4335	-12.00	20240205	3105	22.87	20240419	4335	-12.00	20240205	2875	32.70	20231031	3.07	N	101330	500	119 억	486637	N	N	N	N
102	20240612	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3815	5	2	0.13	169754750	44537	47.70	3810	3845	3780	4950	2670	3810	3811.54	2.10	0	9038	3903	3856	3813	3766	3723	3835	3745	120	1140	500	2740	5	1	23147029	883	5.63	0.27	12	0.19	678.00	13907.00	4335	20240205	-12.00	2875	20231031	32.70	4335	-12.00	20240205	3105	22.87	20240419	4335	-12.00	20240205	2875	32.70	20231031	3.07	N	101330	500	119 억	486637	N	N	N	N
103	20240612	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	20	2	0.52	109239830	28659	30.69	3810	3845	3780	4950	2670	3810	3811.71	2.10	0	8596	3903	3856	3813	3766	3723	3835	3745	120	1140	500	2740	5	1	23147029	887	5.65	0.28	12	0.12	678.00	13907.00	4335	20240205	-11.65	2875	20231031	33.22	4335	-11.65	20240205	3105	23.35	20240419	4335	-11.65	20240205	2875	33.22	20231031	3.07	N	101330	500	119 억	486637	N	N	N	N
104	20240612	100651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	10	2	0.26	77104485	20257	21.69	3810	3830	3780	4950	2670	3810	3806.31	2.10	0	5723	3903	3856	3813	3766	3723	3835	3745	120	1140	500	2740	5	1	23147029	884	5.63	0.27	12	0.09	678.00	13907.00	4335	20240205	-11.88	2875	20231031	32.87	4335	-11.88	20240205	3105	23.03	20240419	4335	-11.88	20240205	2875	32.87	20231031	3.07	N	101330	500	119 억	486637	N	N	N	N
105	20240612	090651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3825	15	2	0.39	1086410	285	0.31	3810	3830	3800	4950	2670	3810	3811.96	2.10	0	54	3903	3856	3813	3766	3723	3835	3745	120	1140	500	2740	5	1	23147029	885	5.64	0.28	12	0.00	678.00	13907.00	4335	20240205	-11.76	2875	20231031	33.04	4335	-11.76	20240205	3105	23.19	20240419	4335	-11.76	20240205	2875	33.04	20231031	3.07	N	101330	500	119 억	486637	N	N	N	N
106	20240610	160643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	-25	5	-0.65	357980410	93484	40.92	3845	3870	3810	4995	2695	3845	3829.32	2.10	0	-10130	3938	3891	3828	3781	3718	3915	3805	120	1150	500	2760	5	1	23147029	884	5.63	0.27	12	0.40	678.00	13907.00	4335	20240205	-11.88	2875	20231031	32.87	4335	-11.88	20240205	3105	23.03	20240419	4335	-11.88	20240205	2875	32.87	20231031	3.09	N	101330	500	119 억	486154	N	N	N	N
107	20240610	150651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	-15	5	-0.39	348132245	90909	39.79	3845	3870	3810	4995	2695	3845	3829.45	2.10	0	-9880	3938	3891	3828	3781	3718	3915	3805	120	1150	500	2760	5	1	23147029	887	5.65	0.28	12	0.39	678.00	13907.00	4335	20240205	-11.65	2875	20231031	33.22	4335	-11.65	20240205	3105	23.35	20240419	4335	-11.65	20240205	2875	33.22	20231031	3.09	N	101330	500	119 억	486154	N	N	N	N
108	20240610	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3825	-20	5	-0.52	307457035	80260	35.13	3845	3870	3810	4995	2695	3845	3830.76	2.10	0	-9213	3938	3891	3828	3781	3718	3915	3805	120	1150	500	2760	5	1	23147029	885	5.64	0.28	12	0.35	678.00	13907.00	4335	20240205	-11.76	2875	20231031	33.04	4335	-11.76	20240205	3105	23.19	20240419	4335	-11.76	20240205	2875	33.04	20231031	3.09	N	101330	500	119 억	486154	N	N	N	N
109	20240610	130644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3835	-10	5	-0.26	254415960	66383	29.05	3845	3870	3810	4995	2695	3845	3832.54	2.10	0	-9106	3938	3891	3828	3781	3718	3915	3805	120	1150	500	2760	5	1	23147029	888	5.66	0.28	12	0.29	678.00	13907.00	4335	20240205	-11.53	2875	20231031	33.39	4335	-11.53	20240205	3105	23.51	20240419	4335	-11.53	20240205	2875	33.39	20231031	3.09	N	101330	500	119 억	486154	N	N	N	N
110	20240610	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3840	-5	5	-0.13	222682830	58095	25.43	3845	3870	3810	4995	2695	3845	3833.08	2.10	0	-7004	3938	3891	3828	3781	3718	3915	3805	120	1150	500	2760	5	1	23147029	889	5.66	0.28	12	0.25	678.00	13907.00	4335	20240205	-11.42	2875	20231031	33.57	4335	-11.42	20240205	3105	23.67	20240419	4335	-11.42	20240205	2875	33.57	20231031	3.09	N	101330	500	119 억	486154	N	N	N	N
111	20240610	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	-15	5	-0.39	194527360	50760	22.22	3845	3870	3810	4995	2695	3845	3832.29	2.10	0	-6997	3938	3891	3828	3781	3718	3915	3805	120	1150	500	2760	5	1	23147029	887	5.65	0.28	12	0.22	678.00	13907.00	4335	20240205	-11.65	2875	20231031	33.22	4335	-11.65	20240205	3105	23.35	20240419	4335	-11.65	20240205	2875	33.22	20231031	3.09	N	101330	500	119 억	486154	N	N	N	N
112	20240610	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	-15	5	-0.39	130807550	34080	14.92	3845	3870	3810	4995	2695	3845	3838.24	2.10	0	-6251	3938	3891	3828	3781	3718	3915	3805	120	1150	500	2760	5	1	23147029	887	5.65	0.28	12	0.15	678.00	13907.00	4335	20240205	-11.65	2875	20231031	33.22	4335	-11.65	20240205	3105	23.35	20240419	4335	-11.65	20240205	2875	33.22	20231031	3.09	N	101330	500	119 억	486154	N	N	N	N
113	20240610	090651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3840	-5	5	-0.13	37213175	9708	4.25	3845	3845	3810	4995	2695	3845	3833.22	2.10	0	2137	3938	3891	3828	3781	3718	3915	3805	120	1150	500	2760	5	1	23147029	889	5.66	0.28	12	0.04	678.00	13907.00	4335	20240205	-11.42	2875	20231031	33.57	4335	-11.42	20240205	3105	23.67	20240419	4335	-11.42	20240205	2875	33.57	20231031	3.09	N	101330	500	119 억	486154	N	N	N	N
114	20240607	160708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3845	85	2	2.26	874121705	227873	182.41	3775	3875	3765	4885	2635	3760	3836.00	2.04	0	13938	3830	3795	3775	3740	3720	3785	3730	120	1125	500	2700	5	1	23147029	890	5.67	0.28	12	0.98	678.00	13907.00	4335	20240205	-11.30	2875	20231031	33.74	4335	-11.30	20240205	3105	23.83	20240419	4335	-11.30	20240205	2875	33.74	20231031	3.04	N	101330	500	119 억	472526	N	N	N	N
115	20240607	150713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3845	85	2	2.26	821222970	214095	171.38	3775	3875	3765	4885	2635	3760	3835.79	2.04	0	20398	3830	3795	3775	3740	3720	3785	3730	120	1125	500	2700	5	1	23147029	890	5.67	0.28	12	0.92	678.00	13907.00	4335	20240205	-11.30	2875	20231031	33.74	4335	-11.30	20240205	3105	23.83	20240419	4335	-11.30	20240205	2875	33.74	20231031	3.04	N	101330	500	119 억	472526	N	N	N	N
116	20240607	140708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3845	85	2	2.26	765372470	199504	159.70	3775	3875	3765	4885	2635	3760	3836.38	2.04	0	19313	3830	3795	3775	3740	3720	3785	3730	120	1125	500	2700	5	1	23147029	890	5.67	0.28	12	0.86	678.00	13907.00	4335	20240205	-11.30	2875	20231031	33.74	4335	-11.30	20240205	3105	23.83	20240419	4335	-11.30	20240205	2875	33.74	20231031	3.04	N	101330	500	119 억	472526	N	N	N	N
117	20240607	130703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3860	100	2	2.66	670851090	174896	140.00	3775	3875	3765	4885	2635	3760	3835.71	2.04	0	18063	3830	3795	3775	3740	3720	3785	3730	120	1125	500	2700	5	1	23147029	893	5.69	0.28	12	0.76	678.00	13907.00	4335	20240205	-10.96	2875	20231031	34.26	4335	-10.96	20240205	3105	24.32	20240419	4335	-10.96	20240205	2875	34.26	20231031	3.04	N	101330	500	119 억	472526	N	N	N	N
118	20240607	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	60	2	1.60	473669650	123804	99.10	3775	3860	3765	4885	2635	3760	3825.96	2.04	0	17291	3830	3795	3775	3740	3720	3785	3730	120	1125	500	2700	5	1	23147029	884	5.63	0.27	12	0.53	678.00	13907.00	4335	20240205	-11.88	2875	20231031	32.87	4335	-11.88	20240205	3105	23.03	20240419	4335	-11.88	20240205	2875	32.87	20231031	3.04	N	101330	500	119 억	472526	N	N	N	N
119	20240607	110701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3850	90	2	2.39	381668885	99785	79.88	3775	3860	3765	4885	2635	3760	3824.91	2.04	0	19114	3830	3795	3775	3740	3720	3785	3730	120	1125	500	2700	5	1	23147029	891	5.68	0.28	12	0.43	678.00	13907.00	4335	20240205	-11.19	2875	20231031	33.91	4335	-11.19	20240205	3105	23.99	20240419	4335	-11.19	20240205	2875	33.91	20231031	3.04	N	101330	500	119 억	472526	N	N	N	N
120	20240607	100708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3835	75	2	1.99	247892115	64981	52.02	3775	3850	3765	4885	2635	3760	3814.84	2.04	0	14721	3830	3795	3775	3740	3720	3785	3730	120	1125	500	2700	5	1	23147029	888	5.66	0.28	12	0.28	678.00	13907.00	4335	20240205	-11.53	2875	20231031	33.39	4335	-11.53	20240205	3105	23.51	20240419	4335	-11.53	20240205	2875	33.39	20231031	3.04	N	101330	500	119 억	472526	N	N	N	N
121	20240607	090706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	20	2	0.53	12974435	3435	2.75	3775	3780	3770	4885	2635	3760	3777.13	2.04	0	-340	3830	3795	3775	3740	3720	3785	3730	120	1125	500	2700	5	1	23147029	875	5.58	0.27	12	0.01	678.00	13907.00	4335	20240205	-12.80	2875	20231031	31.48	4335	-12.80	20240205	3105	21.74	20240419	4335	-12.80	20240205	2875	31.48	20231031	3.04	N	101330	500	119 억	472526	N	N	N	N
122	20240605	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	-25	5	-0.66	465534140	123194	61.57	3810	3810	3755	4920	2650	3785	3778.88	2.13	0	-21273	3855	3820	3770	3735	3685	3795	3710	120	1135	500	2720	5	1	23147029	870	5.55	0.27	12	0.53	678.00	13907.00	4335	20240205	-13.26	2875	20231031	30.78	4335	-13.26	20240205	3105	21.10	20240419	4335	-13.26	20240205	2875	30.78	20231031	3.07	N	101330	500	119 억	493784	N	N	N	N
123	20240605	150702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3775	-10	5	-0.26	439342975	116230	58.09	3810	3810	3755	4920	2650	3785	3779.94	2.13	0	-21349	3855	3820	3770	3735	3685	3795	3710	120	1135	500	2720	5	1	23147029	874	5.57	0.27	12	0.50	678.00	13907.00	4335	20240205	-12.92	2875	20231031	31.30	4335	-12.92	20240205	3105	21.58	20240419	4335	-12.92	20240205	2875	31.30	20231031	3.07	N	101330	500	119 억	493784	N	N	N	N
124	20240605	140704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	-20	5	-0.53	390701935	103316	51.64	3810	3810	3755	4920	2650	3785	3781.62	2.13	0	-22643	3855	3820	3770	3735	3685	3795	3710	120	1135	500	2720	5	1	23147029	871	5.55	0.27	12	0.45	678.00	13907.00	4335	20240205	-13.15	2875	20231031	30.96	4335	-13.15	20240205	3105	21.26	20240419	4335	-13.15	20240205	2875	30.96	20231031	3.07	N	101330	500	119 억	493784	N	N	N	N
125	20240605	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	-5	5	-0.13	359218520	94949	47.46	3810	3810	3755	4920	2650	3785	3783.28	2.13	0	-22220	3855	3820	3770	3735	3685	3795	3710	120	1135	500	2720	5	1	23147029	875	5.58	0.27	12	0.41	678.00	13907.00	4335	20240205	-12.80	2875	20231031	31.48	4335	-12.80	20240205	3105	21.74	20240419	4335	-12.80	20240205	2875	31.48	20231031	3.07	N	101330	500	119 억	493784	N	N	N	N
126	20240605	120702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3775	-10	5	-0.26	263509425	69576	34.77	3810	3810	3775	4920	2650	3785	3787.36	2.13	0	-18514	3855	3820	3770	3735	3685	3795	3710	120	1135	500	2720	5	1	23147029	874	5.57	0.27	12	0.30	678.00	13907.00	4335	20240205	-12.92	2875	20231031	31.30	4335	-12.92	20240205	3105	21.58	20240419	4335	-12.92	20240205	2875	31.30	20231031	3.07	N	101330	500	119 억	493784	N	N	N	N
127	20240605	110703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	0	3	0.00	180638680	47680	23.83	3810	3810	3775	4920	2650	3785	3788.56	2.13	0	-11028	3855	3820	3770	3735	3685	3795	3710	120	1135	500	2720	5	1	23147029	876	5.58	0.27	12	0.21	678.00	13907.00	4335	20240205	-12.69	2875	20231031	31.65	4335	-12.69	20240205	3105	21.90	20240419	4335	-12.69	20240205	2875	31.65	20231031	3.07	N	101330	500	119 억	493784	N	N	N	N
128	20240605	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	0	3	0.00	141595060	37354	18.67	3810	3810	3775	4920	2650	3785	3790.63	2.13	0	-9917	3855	3820	3770	3735	3685	3795	3710	120	1135	500	2720	5	1	23147029	876	5.58	0.27	12	0.16	678.00	13907.00	4335	20240205	-12.69	2875	20231031	31.65	4335	-12.69	20240205	3105	21.90	20240419	4335	-12.69	20240205	2875	31.65	20231031	3.07	N	101330	500	119 억	493784	N	N	N	N
129	20240605	090702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3790	5	2	0.13	35343930	9303	4.65	3810	3810	3785	4920	2650	3785	3799.21	2.13	0	-1967	3855	3820	3770	3735	3685	3795	3710	120	1135	500	2720	5	1	23147029	877	5.59	0.27	12	0.04	678.00	13907.00	4335	20240205	-12.57	2875	20231031	31.83	4335	-12.57	20240205	3105	22.06	20240419	4335	-12.57	20240205	2875	31.83	20231031	3.07	N	101330	500	119 억	493784	N	N	N	N
130	20240604	160657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	5	2	0.13	747895045	198210	102.32	3800	3805	3720	4910	2650	3780	3773.24	2.27	-10198	-32489	3850	3815	3750	3715	3650	3832	3732	120	1130	500	2720	5	1	23147029	876	5.58	0.27	12	0.86	678.00	13907.00	4335	20240205	-12.69	2875	20231031	31.65	4335	-12.69	20240205	3105	21.90	20240419	4335	-12.69	20240205	2875	31.65	20231031	3.09	N	101330	500	119 억	525225	N	N	N	N
131	20240604	150657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	0	3	0.00	697129040	184787	95.39	3800	3805	3720	4910	2650	3780	3772.61	2.27	-10198	-30456	3850	3815	3750	3715	3650	3832	3732	120	1130	500	2720	5	1	23147029	875	5.58	0.27	12	0.80	678.00	13907.00	4335	20240205	-12.80	2875	20231031	31.48	4335	-12.80	20240205	3105	21.74	20240419	4335	-12.80	20240205	2875	31.48	20231031	3.09	N	101330	500	119 억	525225	N	N	N	N
132	20240604	140659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	5	2	0.13	415028255	110202	56.89	3800	3805	3720	4910	2650	3780	3766.07	2.27	-10198	-11797	3850	3815	3750	3715	3650	3832	3732	120	1130	500	2720	5	1	23147029	876	5.58	0.27	12	0.48	678.00	13907.00	4335	20240205	-12.69	2875	20231031	31.65	4335	-12.69	20240205	3105	21.90	20240419	4335	-12.69	20240205	2875	31.65	20231031	3.09	N	101330	500	119 억	525225	N	N	N	N
133	20240604	130656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	0	3	0.00	372674730	98999	51.10	3800	3805	3720	4910	2650	3780	3764.43	2.27	-10198	-12366	3850	3815	3750	3715	3650	3832	3732	120	1130	500	2720	5	1	23147029	875	5.58	0.27	12	0.43	678.00	13907.00	4335	20240205	-12.80	2875	20231031	31.48	4335	-12.80	20240205	3105	21.74	20240419	4335	-12.80	20240205	2875	31.48	20231031	3.09	N	101330	500	119 억	525225	N	N	N	N
134	20240604	120655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	-20	5	-0.53	351472990	93384	48.21	3800	3805	3720	4910	2650	3780	3763.74	2.27	-10198	-12529	3850	3815	3750	3715	3650	3832	3732	120	1130	500	2720	5	1	23147029	870	5.55	0.27	12	0.40	678.00	13907.00	4335	20240205	-13.26	2875	20231031	30.78	4335	-13.26	20240205	3105	21.10	20240419	4335	-13.26	20240205	2875	30.78	20231031	3.09	N	101330	500	119 억	525225	N	N	N	N
135	20240604	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3770	-10	5	-0.26	292926405	77772	40.15	3800	3805	3720	4910	2650	3780	3766.48	2.27	-10198	-11146	3850	3815	3750	3715	3650	3832	3732	120	1130	500	2720	5	1	23147029	873	5.56	0.27	12	0.34	678.00	13907.00	4335	20240205	-13.03	2875	20231031	31.13	4335	-13.03	20240205	3105	21.42	20240419	4335	-13.03	20240205	2875	31.13	20231031	3.09	N	101330	500	119 억	525225	N	N	N	N
136	20240604	100655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	5	2	0.13	189825880	50445	26.04	3800	3805	3720	4910	2650	3780	3763.03	2.27	-10198	-4595	3850	3815	3750	3715	3650	3832	3732	120	1130	500	2720	5	1	23147029	876	5.58	0.27	12	0.22	678.00	13907.00	4335	20240205	-12.69	2875	20231031	31.65	4335	-12.69	20240205	3105	21.90	20240419	4335	-12.69	20240205	2875	31.65	20231031	3.09	N	101330	500	119 억	525225	N	N	N	N
137	20240604	090655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	-20	5	-0.53	47260555	12481	6.44	3800	3805	3755	4910	2650	3780	3786.60	2.27	-10198	-4975	3850	3815	3750	3715	3650	3832	3732	120	1130	500	2720	5	1	23147029	870	5.55	0.27	12	0.05	678.00	13907.00	4335	20240205	-13.26	2875	20231031	30.78	4335	-13.26	20240205	3105	21.10	20240419	4335	-13.26	20240205	2875	30.78	20231031	3.09	N	101330	500	119 억	525225	N	N	N	N
138	20240603	160648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	80	2	2.16	722649260	192854	287.00	3700	3785	3685	4810	2590	3700	3747.03	2.10	0	40124	3753	3726	3693	3666	3633	3740	3680	120	1110	500	2660	5	1	23147029	875	5.58	0.27	12	0.83	678.00	13907.00	4335	20240205	-12.80	2875	20231031	31.48	4335	-12.80	20240205	3105	21.74	20240419	4335	-12.80	20240205	2875	31.48	20231031	3.21	N	101330	500	119 억	485634	N	N	N	N
139	20240603	150649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	60	2	1.62	606872685	162153	241.31	3700	3770	3685	4810	2590	3700	3742.60	2.10	0	28403	3753	3726	3693	3666	3633	3740	3680	120	1110	500	2660	5	1	23147029	870	5.55	0.27	12	0.70	678.00	13907.00	4335	20240205	-13.26	2875	20231031	30.78	4335	-13.26	20240205	3105	21.10	20240419	4335	-13.26	20240205	2875	30.78	20231031	3.21	N	101330	500	119 억	485634	N	N	N	N
140	20240603	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	40	2	1.08	501089295	133984	199.39	3700	3770	3685	4810	2590	3700	3739.93	2.10	0	17592	3753	3726	3693	3666	3633	3740	3680	120	1110	500	2660	5	1	23147029	866	5.52	0.27	12	0.58	678.00	13907.00	4335	20240205	-13.73	2875	20231031	30.09	4335	-13.73	20240205	3105	20.45	20240419	4335	-13.73	20240205	2875	30.09	20231031	3.21	N	101330	500	119 억	485634	N	N	N	N
141	20240603	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	35	2	0.95	474417815	126861	188.79	3700	3770	3685	4810	2590	3700	3739.68	2.10	0	15813	3753	3726	3693	3666	3633	3740	3680	120	1110	500	2660	5	1	23147029	865	5.51	0.27	12	0.55	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	3.21	N	101330	500	119 억	485634	N	N	N	N
142	20240603	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	35	2	0.95	371402030	99200	147.63	3700	3770	3685	4810	2590	3700	3743.99	2.10	0	15129	3753	3726	3693	3666	3633	3740	3680	120	1110	500	2660	5	1	23147029	865	5.51	0.27	12	0.43	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	3.21	N	101330	500	119 억	485634	N	N	N	N
143	20240603	110643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3745	45	2	1.22	313462010	83758	124.65	3700	3770	3685	4810	2590	3700	3742.49	2.10	0	15978	3753	3726	3693	3666	3633	3740	3680	120	1110	500	2660	5	1	23147029	867	5.52	0.27	12	0.36	678.00	13907.00	4335	20240205	-13.61	2875	20231031	30.26	4335	-13.61	20240205	3105	20.61	20240419	4335	-13.61	20240205	2875	30.26	20231031	3.21	N	101330	500	119 억	485634	N	N	N	N
144	20240603	100641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	35	2	0.95	137877395	36957	55.00	3700	3750	3685	4810	2590	3700	3730.79	2.10	0	623	3753	3726	3693	3666	3633	3740	3680	120	1110	500	2660	5	1	23147029	865	5.51	0.27	12	0.16	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	3.21	N	101330	500	119 억	485634	N	N	N	N
145	20240603	090640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	15	2	0.41	29896095	8055	11.99	3700	3725	3685	4810	2590	3700	3711.55	2.10	0	-1295	3753	3726	3693	3666	3633	3740	3680	120	1110	500	2660	5	1	23147029	860	5.48	0.27	12	0.03	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	3.21	N	101330	500	119 억	485634	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History