KissMeData/036710/price/prices-20240601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	marginalRateClassCode	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	160442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2505	15	2	0.60	167269700	67505	151.75	2510	2510	2460	3235	1745	2490	2477.89	16.64	11583	2593	2541	2503	2451	2413	2567	2477	242	745	500	1840	5	1	48350145	1211	-1.31	0.95	12	0.14	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2410	3.94	20240611	4190	-40.21	20231218	2380	5.25	20231031	3.27	N	036710	500	241 억	8045831	N	N	N	N
3	20240628	150452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	0	3	0.00	159996210	64591	145.20	2510	2510	2460	3235	1745	2490	2477.07	16.64	12018	2593	2541	2503	2451	2413	2567	2477	242	745	500	1840	5	1	48350145	1204	-1.30	0.94	12	0.13	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2410	3.32	20240611	4190	-40.57	20231218	2380	4.62	20231031	3.27	N	036710	500	241 억	8045831	N	N	N	N
4	20240628	140450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2505	15	2	0.60	156122385	63034	141.70	2510	2510	2460	3235	1745	2490	2476.80	16.64	11914	2593	2541	2503	2451	2413	2567	2477	242	745	500	1840	5	1	48350145	1211	-1.31	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2410	3.94	20240611	4190	-40.21	20231218	2380	5.25	20231031	3.27	N	036710	500	241 억	8045831	N	N	N	N
5	20240628	130451	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	5	2	0.20	141725760	57274	128.75	2510	2510	2460	3235	1745	2490	2474.52	16.64	13888	2593	2541	2503	2451	2413	2567	2477	242	745	500	1840	5	1	48350145	1206	-1.30	0.94	12	0.12	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.27	N	036710	500	241 억	8045831	N	N	N	N
6	20240628	120450	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-10	5	-0.40	82262400	33323	74.91	2510	2510	2460	3235	1745	2490	2468.64	16.64	-3541	2593	2541	2503	2451	2413	2567	2477	242	745	500	1840	5	1	48350145	1199	-1.29	0.94	12	0.07	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2410	2.90	20240611	4190	-40.81	20231218	2380	4.20	20231031	3.27	N	036710	500	241 억	8045831	N	N	N	N
7	20240628	110444	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-10	5	-0.40	70059925	28397	63.84	2510	2510	2460	3235	1745	2490	2467.16	16.64	-2425	2593	2541	2503	2451	2413	2567	2477	242	745	500	1840	5	1	48350145	1199	-1.29	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2410	2.90	20240611	4190	-40.81	20231218	2380	4.20	20231031	3.27	N	036710	500	241 억	8045831	N	N	N	N
8	20240628	100442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-5	5	-0.20	26868225	10872	24.44	2510	2510	2460	3235	1745	2490	2471.32	16.64	-379	2593	2541	2503	2451	2413	2567	2477	242	745	500	1840	5	1	48350145	1202	-1.30	0.94	12	0.02	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2410	3.11	20240611	4190	-40.69	20231218	2380	4.41	20231031	3.27	N	036710	500	241 억	8045831	N	N	N	N
9	20240628	090442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	5	2	0.20	907480	364	0.82	2510	2510	2475	3235	1745	2490	2493.08	16.64	-179	2593	2541	2503	2451	2413	2567	2477	242	745	500	1840	5	1	48350145	1206	-1.30	0.94	12	0.00	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.27	N	036710	500	241 억	8045831	N	N	N	N
10	20240627	160437	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-30	5	-1.19	109822440	44278	67.16	2465	2555	2465	3275	1765	2520	2480.29	16.65	-5350	2576	2547	2506	2477	2436	2562	2492	242	755	500	1860	5	1	48350145	1204	-1.30	0.94	12	0.09	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2410	3.32	20240611	4190	-40.57	20231218	2380	4.62	20231031	3.27	N	036710	500	241 억	8051413	N	N	N	N
11	20240627	150443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-35	5	-1.39	96599280	38954	59.08	2465	2555	2465	3275	1765	2520	2479.83	16.65	-4258	2576	2547	2506	2477	2436	2562	2492	242	755	500	1860	5	1	48350145	1202	-1.30	0.94	12	0.08	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2410	3.11	20240611	4190	-40.69	20231218	2380	4.41	20231031	3.27	N	036710	500	241 억	8051413	N	N	N	N
12	20240627	140440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-35	5	-1.39	68420955	27550	41.79	2465	2555	2465	3275	1765	2520	2483.52	16.65	-873	2576	2547	2506	2477	2436	2562	2492	242	755	500	1860	5	1	48350145	1202	-1.30	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2410	3.11	20240611	4190	-40.69	20231218	2380	4.41	20231031	3.27	N	036710	500	241 억	8051413	N	N	N	N
13	20240627	130441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-30	5	-1.19	68326800	27512	41.73	2465	2555	2465	3275	1765	2520	2483.53	16.65	-873	2576	2547	2506	2477	2436	2562	2492	242	755	500	1860	5	1	48350145	1204	-1.30	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2410	3.32	20240611	4190	-40.57	20231218	2380	4.62	20231031	3.27	N	036710	500	241 억	8051413	N	N	N	N
14	20240627	120443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-30	5	-1.19	55306350	22253	33.75	2465	2555	2465	3275	1765	2520	2485.34	16.65	925	2576	2547	2506	2477	2436	2562	2492	242	755	500	1860	5	1	48350145	1204	-1.30	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2410	3.32	20240611	4190	-40.57	20231218	2380	4.62	20231031	3.27	N	036710	500	241 억	8051413	N	N	N	N
15	20240627	110441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-40	5	-1.59	50739825	20413	30.96	2465	2555	2465	3275	1765	2520	2485.66	16.65	1086	2576	2547	2506	2477	2436	2562	2492	242	755	500	1860	5	1	48350145	1199	-1.29	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2410	2.90	20240611	4190	-40.81	20231218	2380	4.20	20231031	3.27	N	036710	500	241 억	8051413	N	N	N	N
16	20240627	100441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-25	5	-0.99	46582165	18740	28.42	2465	2555	2465	3275	1765	2520	2485.71	16.65	1671	2576	2547	2506	2477	2436	2562	2492	242	755	500	1860	5	1	48350145	1206	-1.30	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.27	N	036710	500	241 억	8051413	N	N	N	N
17	20240627	090441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-35	5	-1.39	8836375	3542	5.37	2465	2555	2465	3275	1765	2520	2494.74	16.65	390	2576	2547	2506	2477	2436	2562	2492	242	755	500	1860	5	1	48350145	1202	-1.30	0.94	12	0.01	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2410	3.11	20240611	4190	-40.69	20231218	2380	4.41	20231031	3.27	N	036710	500	241 억	8051413	N	N	N	N
18	20240626	160440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	35	2	1.41	163498240	65331	137.78	2465	2535	2465	3230	1740	2485	2502.53	16.65	2958	2525	2505	2475	2455	2425	2510	2460	242	745	500	1830	5	1	48350145	1218	-1.31	0.95	12	0.14	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2410	4.56	20240611	4190	-39.86	20231218	2380	5.88	20231031	3.23	N	036710	500	241 억	8048623	N	N	N	N
19	20240626	150441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	30	2	1.21	157247005	62849	132.55	2465	2535	2465	3230	1740	2485	2501.98	16.65	3242	2525	2505	2475	2455	2425	2510	2460	242	745	500	1830	5	1	48350145	1216	-1.31	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2410	4.36	20240611	4190	-39.98	20231218	2380	5.67	20231031	3.23	N	036710	500	241 억	8048623	N	N	N	N
20	20240626	140440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	45	2	1.81	148506980	59378	125.23	2465	2535	2465	3230	1740	2485	2501.04	16.65	3890	2525	2505	2475	2455	2425	2510	2460	242	745	500	1830	5	1	48350145	1223	-1.32	0.96	12	0.12	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.23	N	036710	500	241 억	8048623	N	N	N	N
21	20240626	130442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	30	2	1.21	115916335	46461	97.99	2465	2520	2465	3230	1740	2485	2494.92	16.65	-1094	2525	2505	2475	2455	2425	2510	2460	242	745	500	1830	5	1	48350145	1216	-1.31	0.95	12	0.10	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2410	4.36	20240611	4190	-39.98	20231218	2380	5.67	20231031	3.23	N	036710	500	241 억	8048623	N	N	N	N
22	20240626	120440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	10	2	0.40	74205460	29773	62.79	2465	2505	2465	3230	1740	2485	2492.37	16.65	-4883	2525	2505	2475	2455	2425	2510	2460	242	745	500	1830	5	1	48350145	1206	-1.30	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.23	N	036710	500	241 억	8048623	N	N	N	N
23	20240626	110441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	10	2	0.40	69382090	27837	58.71	2465	2505	2465	3230	1740	2485	2492.44	16.65	-5552	2525	2505	2475	2455	2425	2510	2460	242	745	500	1830	5	1	48350145	1206	-1.30	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.23	N	036710	500	241 억	8048623	N	N	N	N
24	20240626	100441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	10	2	0.40	60780035	24382	51.42	2465	2505	2465	3230	1740	2485	2492.82	16.65	-5506	2525	2505	2475	2455	2425	2510	2460	242	745	500	1830	5	1	48350145	1206	-1.30	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.23	N	036710	500	241 억	8048623	N	N	N	N
25	20240626	090440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-15	5	-0.60	3742820	1506	3.18	2465	2505	2465	3230	1740	2485	2485.27	16.65	63	2525	2505	2475	2455	2425	2510	2460	242	745	500	1830	5	1	48350145	1194	-1.29	0.93	12	0.00	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2410	2.49	20240611	4190	-41.05	20231218	2380	3.78	20231031	3.23	N	036710	500	241 억	8048623	N	N	N	N
26	20240625	160439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-15	5	-0.60	114008745	46276	37.11	2485	2495	2445	3250	1750	2500	2463.67	16.68	-14901	2573	2536	2493	2456	2413	2515	2435	242	750	500	1850	5	1	48350145	1202	-1.30	0.94	12	0.10	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2410	3.11	20240611	4190	-40.69	20231218	2380	4.41	20231031	3.24	N	036710	500	241 억	8063487	N	N	N	N
27	20240625	150440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2475	-25	5	-1.00	102420380	41606	33.36	2485	2495	2445	3250	1750	2500	2461.67	16.68	-12098	2573	2536	2493	2456	2413	2515	2435	242	750	500	1850	5	1	48350145	1197	-1.29	0.94	12	0.09	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2410	2.70	20240611	4190	-40.93	20231218	2380	3.99	20231031	3.24	N	036710	500	241 억	8063487	N	N	N	N
28	20240625	140440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-30	5	-1.20	90099205	36628	29.37	2485	2495	2445	3250	1750	2500	2459.85	16.68	-12178	2573	2536	2493	2456	2413	2515	2435	242	750	500	1850	5	1	48350145	1194	-1.29	0.93	12	0.08	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2410	2.49	20240611	4190	-41.05	20231218	2380	3.78	20231031	3.24	N	036710	500	241 억	8063487	N	N	N	N
29	20240625	130440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-30	5	-1.20	79316260	32251	25.86	2485	2495	2445	3250	1750	2500	2459.34	16.68	-11778	2573	2536	2493	2456	2413	2515	2435	242	750	500	1850	5	1	48350145	1194	-1.29	0.93	12	0.07	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2410	2.49	20240611	4190	-41.05	20231218	2380	3.78	20231031	3.24	N	036710	500	241 억	8063487	N	N	N	N
30	20240625	120442	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-40	5	-1.60	64799490	26351	21.13	2485	2495	2445	3250	1750	2500	2459.09	16.68	-9312	2573	2536	2493	2456	2413	2515	2435	242	750	500	1850	5	1	48350145	1189	-1.28	0.93	12	0.05	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2410	2.07	20240611	4190	-41.29	20231218	2380	3.36	20231031	3.24	N	036710	500	241 억	8063487	N	N	N	N
31	20240625	110443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-40	5	-1.60	62420030	25383	20.35	2485	2495	2445	3250	1750	2500	2459.13	16.68	-8672	2573	2536	2493	2456	2413	2515	2435	242	750	500	1850	5	1	48350145	1189	-1.28	0.93	12	0.05	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2410	2.07	20240611	4190	-41.29	20231218	2380	3.36	20231031	3.24	N	036710	500	241 억	8063487	N	N	N	N
32	20240625	100440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2445	-55	5	-2.20	44357365	18024	14.45	2485	2495	2445	3250	1750	2500	2461.02	16.68	-8084	2573	2536	2493	2456	2413	2515	2435	242	750	500	1850	5	1	48350145	1182	-1.28	0.92	12	0.04	-1917.00	2644.00	4190	20231218	-41.65	2380	20231031	2.73	3420	-28.51	20240102	2410	1.45	20240611	4190	-41.65	20231218	2380	2.73	20231031	3.24	N	036710	500	241 억	8063487	N	N	N	N
33	20240625	090440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-20	5	-0.80	6599125	2658	2.13	2485	2485	2470	3250	1750	2500	2482.74	16.68	404	2573	2536	2493	2456	2413	2515	2435	242	750	500	1850	5	1	48350145	1199	-1.29	0.94	12	0.01	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2410	2.90	20240611	4190	-40.81	20231218	2380	4.20	20231031	3.24	N	036710	500	241 억	8063487	N	N	N	N
34	20240624	160438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-50	5	-1.96	305977290	123553	117.79	2510	2530	2450	3315	1785	2550	2476.39	16.76	-38871	2613	2581	2543	2511	2473	2597	2527	242	765	500	1880	5	1	48350145	1209	-1.30	0.95	12	0.26	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2410	3.73	20240611	4190	-40.33	20231218	2380	5.04	20231031	3.28	N	036710	500	241 억	8102377	N	N	N	N
35	20240624	150439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2455	-95	5	-3.73	249616065	100775	96.07	2510	2530	2450	3315	1785	2550	2476.96	16.76	-36830	2613	2581	2543	2511	2473	2597	2527	242	765	500	1880	5	1	48350145	1187	-1.28	0.93	12	0.21	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2410	1.87	20240611	4190	-41.41	20231218	2380	3.15	20231031	3.28	N	036710	500	241 억	8102377	N	N	N	N
36	20240624	140439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2465	-85	5	-3.33	200106190	80611	76.85	2510	2530	2455	3315	1785	2550	2482.37	16.76	-36391	2613	2581	2543	2511	2473	2597	2527	242	765	500	1880	5	1	48350145	1192	-1.29	0.93	12	0.17	-1917.00	2644.00	4190	20231218	-41.17	2380	20231031	3.57	3420	-27.92	20240102	2410	2.28	20240611	4190	-41.17	20231218	2380	3.57	20231031	3.28	N	036710	500	241 억	8102377	N	N	N	N
37	20240624	130438	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	-65	5	-2.55	165791985	66704	63.59	2510	2530	2470	3315	1785	2550	2485.49	16.76	-33370	2613	2581	2543	2511	2473	2597	2527	242	765	500	1880	5	1	48350145	1202	-1.30	0.94	12	0.14	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2410	3.11	20240611	4190	-40.69	20231218	2380	4.41	20231031	3.28	N	036710	500	241 억	8102377	N	N	N	N
38	20240624	120439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-70	5	-2.75	153573540	61769	58.89	2510	2530	2470	3315	1785	2550	2486.26	16.76	-28801	2613	2581	2543	2511	2473	2597	2527	242	765	500	1880	5	1	48350145	1199	-1.29	0.94	12	0.13	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2410	2.90	20240611	4190	-40.81	20231218	2380	4.20	20231031	3.28	N	036710	500	241 억	8102377	N	N	N	N
39	20240624	110441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-70	5	-2.75	141275325	56803	54.15	2510	2530	2470	3315	1785	2550	2487.11	16.76	-25212	2613	2581	2543	2511	2473	2597	2527	242	765	500	1880	5	1	48350145	1199	-1.29	0.94	12	0.12	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2410	2.90	20240611	4190	-40.81	20231218	2380	4.20	20231031	3.28	N	036710	500	241 억	8102377	N	N	N	N
40	20240624	100439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-55	5	-2.16	46918835	18796	17.92	2510	2530	2485	3315	1785	2550	2496.21	16.76	-6308	2613	2581	2543	2511	2473	2597	2527	242	765	500	1880	5	1	48350145	1206	-1.30	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2410	3.53	20240611	4190	-40.45	20231218	2380	4.83	20231031	3.28	N	036710	500	241 억	8102377	N	N	N	N
41	20240624	090439	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-25	5	-0.98	1717115	684	0.65	2510	2525	2510	3315	1785	2550	2510.40	16.76	-96	2613	2581	2543	2511	2473	2597	2527	242	765	500	1880	5	1	48350145	1221	-1.32	0.95	12	0.00	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2410	4.77	20240611	4190	-39.74	20231218	2380	6.09	20231031	3.28	N	036710	500	241 억	8102377	N	N	N	N
42	20240621	160426	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	-15	5	-0.58	265529910	104651	131.76	2540	2575	2505	3330	1800	2565	2537.29	16.80	-23555	2598	2581	2558	2541	2518	2590	2550	242	765	500	1890	5	1	48350145	1233	-1.33	0.96	12	0.22	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2410	5.81	20240611	4190	-39.14	20231218	2380	7.14	20231031	3.28	N	036710	500	241 억	8124958	N	N	N	N
43	20240621	150424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	-50	5	-1.95	252694885	99594	125.39	2540	2575	2505	3330	1800	2565	2537.25	16.80	-21289	2598	2581	2558	2541	2518	2590	2550	242	765	500	1890	5	1	48350145	1216	-1.31	0.95	12	0.21	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2410	4.36	20240611	4190	-39.98	20231218	2380	5.67	20231031	3.28	N	036710	500	241 억	8124958	N	N	N	N
44	20240621	140425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	-25	5	-0.97	234096350	92209	116.09	2540	2575	2505	3330	1800	2565	2538.76	16.80	-18819	2598	2581	2558	2541	2518	2590	2550	242	765	500	1890	5	1	48350145	1228	-1.32	0.96	12	0.19	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.28	N	036710	500	241 억	8124958	N	N	N	N
45	20240621	130425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2555	-10	5	-0.39	221957500	87411	110.05	2540	2575	2505	3330	1800	2565	2539.24	16.80	-17276	2598	2581	2558	2541	2518	2590	2550	242	765	500	1890	5	1	48350145	1235	-1.33	0.97	12	0.18	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2410	6.02	20240611	4190	-39.02	20231218	2380	7.35	20231031	3.28	N	036710	500	241 억	8124958	N	N	N	N
46	20240621	120427	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	-30	5	-1.17	194655905	76659	96.52	2540	2575	2505	3330	1800	2565	2539.24	16.80	-14102	2598	2581	2558	2541	2518	2590	2550	242	765	500	1890	5	1	48350145	1226	-1.32	0.96	12	0.16	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2410	5.19	20240611	4190	-39.50	20231218	2380	6.51	20231031	3.28	N	036710	500	241 억	8124958	N	N	N	N
47	20240621	110426	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	-30	5	-1.17	188078950	74045	93.23	2540	2575	2505	3330	1800	2565	2540.06	16.80	-13236	2598	2581	2558	2541	2518	2590	2550	242	765	500	1890	5	1	48350145	1226	-1.32	0.96	12	0.15	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2410	5.19	20240611	4190	-39.50	20231218	2380	6.51	20231031	3.28	N	036710	500	241 억	8124958	N	N	N	N
48	20240621	100424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	-35	5	-1.36	158792420	62424	78.59	2540	2575	2505	3330	1800	2565	2543.77	16.80	-11852	2598	2581	2558	2541	2518	2590	2550	242	765	500	1890	5	1	48350145	1223	-1.32	0.96	12	0.13	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.28	N	036710	500	241 억	8124958	N	N	N	N
49	20240621	090427	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2555	-10	5	-0.39	11383410	4477	5.64	2540	2555	2525	3330	1800	2565	2542.64	16.80	738	2598	2581	2558	2541	2518	2590	2550	242	765	500	1890	5	1	48350145	1235	-1.33	0.97	12	0.01	-1917.00	2644.00	4190	20231218	-39.02	2380	20231031	7.35	3420	-25.29	20240102	2410	6.02	20240611	4190	-39.02	20231218	2380	7.35	20231031	3.28	N	036710	500	241 억	8124958	N	N	N	N
50	20240620	160424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2565	25	2	0.98	198557800	77988	69.45	2540	2575	2535	3300	1780	2540	2546.00	16.74	30734	2580	2560	2535	2515	2490	2570	2525	242	760	500	1870	5	1	48350145	1240	-1.34	0.97	12	0.16	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2410	6.43	20240611	4190	-38.78	20231218	2380	7.77	20231031	3.22	N	036710	500	241 억	8093599	N	N	N	N
51	20240620	150424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	10	2	0.39	189100180	74289	66.15	2540	2575	2535	3300	1780	2540	2545.47	16.74	30750	2580	2560	2535	2515	2490	2570	2525	242	760	500	1870	5	1	48350145	1233	-1.33	0.96	12	0.15	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2410	5.81	20240611	4190	-39.14	20231218	2380	7.14	20231031	3.22	N	036710	500	241 억	8093599	N	N	N	N
52	20240620	140424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2560	20	2	0.79	182178760	71568	63.73	2540	2575	2535	3300	1780	2540	2545.53	16.74	30766	2580	2560	2535	2515	2490	2570	2525	242	760	500	1870	5	1	48350145	1238	-1.34	0.97	12	0.15	-1917.00	2644.00	4190	20231218	-38.90	2380	20231031	7.56	3420	-25.15	20240102	2410	6.22	20240611	4190	-38.90	20231218	2380	7.56	20231031	3.22	N	036710	500	241 억	8093599	N	N	N	N
53	20240620	130425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	0	3	0.00	112227085	44190	39.35	2540	2555	2535	3300	1780	2540	2539.65	16.74	8909	2580	2560	2535	2515	2490	2570	2525	242	760	500	1870	5	1	48350145	1228	-1.32	0.96	12	0.09	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.22	N	036710	500	241 억	8093599	N	N	N	N
54	20240620	120424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	0	3	0.00	104628215	41198	36.69	2540	2555	2535	3300	1780	2540	2539.64	16.74	8724	2580	2560	2535	2515	2490	2570	2525	242	760	500	1870	5	1	48350145	1228	-1.32	0.96	12	0.09	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.22	N	036710	500	241 억	8093599	N	N	N	N
55	20240620	110425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	0	3	0.00	73576590	28964	25.79	2540	2555	2535	3300	1780	2540	2540.28	16.74	1007	2580	2560	2535	2515	2490	2570	2525	242	760	500	1870	5	1	48350145	1228	-1.32	0.96	12	0.06	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.22	N	036710	500	241 억	8093599	N	N	N	N
56	20240620	100426	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	5	2	0.20	44271895	17427	15.52	2540	2555	2535	3300	1780	2540	2540.42	16.74	343	2580	2560	2535	2515	2490	2570	2525	242	760	500	1870	5	1	48350145	1231	-1.33	0.96	12	0.04	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2410	5.60	20240611	4190	-39.26	20231218	2380	6.93	20231031	3.22	N	036710	500	241 억	8093599	N	N	N	N
57	20240620	090431	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	0	3	0.00	8580120	3378	3.01	2540	2540	2540	3300	1780	2540	2540.00	16.74	-248	2580	2560	2535	2515	2490	2570	2525	242	760	500	1870	5	1	48350145	1228	-1.32	0.96	12	0.01	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.22	N	036710	500	241 억	8093599	N	N	N	N
58	20240619	160424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	15	2	0.59	281931275	111164	159.88	2510	2555	2510	3280	1770	2525	2536.17	16.70	14961	2595	2560	2530	2495	2465	2577	2512	242	755	500	1860	5	1	48350145	1228	-1.32	0.96	12	0.23	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.19	N	036710	500	241 억	8075928	N	N	N	N
59	20240619	150421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	15	2	0.59	260878810	102869	147.95	2510	2555	2510	3280	1770	2525	2536.03	16.70	18237	2595	2560	2530	2495	2465	2577	2512	242	755	500	1860	5	1	48350145	1228	-1.32	0.96	12	0.21	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.19	N	036710	500	241 억	8075928	N	N	N	N
60	20240619	140426	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	25	2	0.99	216856675	85401	122.82	2510	2555	2510	3280	1770	2525	2539.28	16.70	10134	2595	2560	2530	2495	2465	2577	2512	242	755	500	1860	5	1	48350145	1233	-1.33	0.96	12	0.18	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2410	5.81	20240611	4190	-39.14	20231218	2380	7.14	20231031	3.19	N	036710	500	241 억	8075928	N	N	N	N
61	20240619	130423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	25	2	0.99	177944895	70069	100.77	2510	2555	2510	3280	1770	2525	2539.57	16.70	6287	2595	2560	2530	2495	2465	2577	2512	242	755	500	1860	5	1	48350145	1233	-1.33	0.96	12	0.14	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2410	5.81	20240611	4190	-39.14	20231218	2380	7.14	20231031	3.19	N	036710	500	241 억	8075928	N	N	N	N
62	20240619	120422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	15	2	0.59	100173085	39519	56.84	2510	2555	2510	3280	1770	2525	2534.81	16.70	-3673	2595	2560	2530	2495	2465	2577	2512	242	755	500	1860	5	1	48350145	1228	-1.32	0.96	12	0.08	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.19	N	036710	500	241 억	8075928	N	N	N	N
63	20240619	110423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	10	2	0.40	76988875	30340	43.64	2510	2555	2510	3280	1770	2525	2537.54	16.70	-5576	2595	2560	2530	2495	2465	2577	2512	242	755	500	1860	5	1	48350145	1226	-1.32	0.96	12	0.06	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2410	5.19	20240611	4190	-39.50	20231218	2380	6.51	20231031	3.19	N	036710	500	241 억	8075928	N	N	N	N
64	20240619	100425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	-5	5	-0.20	59296350	23347	33.58	2510	2555	2510	3280	1770	2525	2539.78	16.70	-1393	2595	2560	2530	2495	2465	2577	2512	242	755	500	1860	5	1	48350145	1218	-1.31	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2410	4.56	20240611	4190	-39.86	20231218	2380	5.88	20231031	3.19	N	036710	500	241 억	8075928	N	N	N	N
65	20240619	090430	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	20	2	0.79	4833405	1909	2.75	2510	2555	2510	3280	1770	2525	2531.90	16.70	-218	2595	2560	2530	2495	2465	2577	2512	242	755	500	1860	5	1	48350145	1231	-1.33	0.96	12	0.00	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2410	5.60	20240611	4190	-39.26	20231218	2380	6.93	20231031	3.19	N	036710	500	241 억	8075928	N	N	N	N
66	20240618	160421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-10	5	-0.39	175021315	69530	124.74	2510	2565	2500	3295	1775	2535	2517.08	16.71	-2131	2578	2556	2528	2506	2478	2542	2492	242	760	500	1870	5	1	48350145	1221	-1.32	0.95	12	0.14	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2410	4.77	20240611	4190	-39.74	20231218	2380	6.09	20231031	3.16	N	036710	500	241 억	8078007	N	N	N	N
67	20240618	150418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-10	5	-0.39	156347500	62102	111.41	2510	2565	2500	3295	1775	2535	2517.59	16.71	-1829	2578	2556	2528	2506	2478	2542	2492	242	760	500	1870	5	1	48350145	1221	-1.32	0.95	12	0.13	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2410	4.77	20240611	4190	-39.74	20231218	2380	6.09	20231031	3.16	N	036710	500	241 억	8078007	N	N	N	N
68	20240618	140419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-10	5	-0.39	148340835	58916	105.70	2510	2565	2500	3295	1775	2535	2517.84	16.71	-1085	2578	2556	2528	2506	2478	2542	2492	242	760	500	1870	5	1	48350145	1221	-1.32	0.95	12	0.12	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2410	4.77	20240611	4190	-39.74	20231218	2380	6.09	20231031	3.16	N	036710	500	241 억	8078007	N	N	N	N
69	20240618	130423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	-15	5	-0.59	144465130	57375	102.93	2510	2565	2500	3295	1775	2535	2517.91	16.71	-1076	2578	2556	2528	2506	2478	2542	2492	242	760	500	1870	5	1	48350145	1218	-1.31	0.95	12	0.12	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2410	4.56	20240611	4190	-39.86	20231218	2380	5.88	20231031	3.16	N	036710	500	241 억	8078007	N	N	N	N
70	20240618	120423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-10	5	-0.39	131171870	52065	93.41	2510	2565	2500	3295	1775	2535	2519.39	16.71	1619	2578	2556	2528	2506	2478	2542	2492	242	760	500	1870	5	1	48350145	1221	-1.32	0.95	12	0.11	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2410	4.77	20240611	4190	-39.74	20231218	2380	6.09	20231031	3.16	N	036710	500	241 억	8078007	N	N	N	N
71	20240618	110420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-10	5	-0.39	121783830	48326	86.70	2510	2565	2500	3295	1775	2535	2520.05	16.71	5216	2578	2556	2528	2506	2478	2542	2492	242	760	500	1870	5	1	48350145	1221	-1.32	0.95	12	0.10	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2410	4.77	20240611	4190	-39.74	20231218	2380	6.09	20231031	3.16	N	036710	500	241 억	8078007	N	N	N	N
72	20240618	100422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	-20	5	-0.79	86823445	34465	61.83	2510	2565	2500	3295	1775	2535	2519.18	16.71	7631	2578	2556	2528	2506	2478	2542	2492	242	760	500	1870	5	1	48350145	1216	-1.31	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2410	4.36	20240611	4190	-39.98	20231218	2380	5.67	20231031	3.16	N	036710	500	241 억	8078007	N	N	N	N
73	20240618	090425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2565	30	2	1.18	50782875	20161	36.17	2510	2565	2510	3295	1775	2535	2518.87	16.71	7789	2578	2556	2528	2506	2478	2542	2492	242	760	500	1870	5	1	48350145	1240	-1.34	0.97	12	0.04	-1917.00	2644.00	4190	20231218	-38.78	2380	20231031	7.77	3420	-25.00	20240102	2410	6.43	20240611	4190	-38.78	20231218	2380	7.77	20231031	3.16	N	036710	500	241 억	8078007	N	N	N	N
74	20240617	160418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	5	2	0.20	140271370	55705	41.67	2550	2550	2500	3285	1775	2530	2518.11	16.74	-15623	2600	2565	2535	2500	2470	2550	2485	242	755	500	1870	5	1	48350145	1226	-1.32	0.96	12	0.12	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2410	5.19	20240611	4190	-39.50	20231218	2380	6.51	20231031	3.18	N	036710	500	241 억	8093462	N	N	N	N
75	20240617	150423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	-20	5	-0.79	122100605	48494	36.28	2550	2550	2500	3285	1775	2530	2517.85	16.74	-15317	2600	2565	2535	2500	2470	2550	2485	242	755	500	1870	5	1	48350145	1214	-1.31	0.95	12	0.10	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2410	4.15	20240611	4190	-40.10	20231218	2380	5.46	20231031	3.18	N	036710	500	241 억	8093462	N	N	N	N
76	20240617	140416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	-10	5	-0.40	95136445	37759	28.24	2550	2550	2500	3285	1775	2530	2519.57	16.74	-11101	2600	2565	2535	2500	2470	2550	2485	242	755	500	1870	5	1	48350145	1218	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2410	4.56	20240611	4190	-39.86	20231218	2380	5.88	20231031	3.18	N	036710	500	241 억	8093462	N	N	N	N
77	20240617	130417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	-10	5	-0.40	85656440	33983	25.42	2550	2550	2500	3285	1775	2530	2520.57	16.74	-8764	2600	2565	2535	2500	2470	2550	2485	242	755	500	1870	5	1	48350145	1218	-1.31	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2410	4.56	20240611	4190	-39.86	20231218	2380	5.88	20231031	3.18	N	036710	500	241 억	8093462	N	N	N	N
78	20240617	120417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	-20	5	-0.79	81753135	32431	24.26	2550	2550	2500	3285	1775	2530	2520.83	16.74	-8516	2600	2565	2535	2500	2470	2550	2485	242	755	500	1870	5	1	48350145	1214	-1.31	0.95	12	0.07	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2410	4.15	20240611	4190	-40.10	20231218	2380	5.46	20231031	3.18	N	036710	500	241 억	8093462	N	N	N	N
79	20240617	110415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	0	3	0.00	58014770	22986	17.19	2550	2550	2500	3285	1775	2530	2523.92	16.74	-4801	2600	2565	2535	2500	2470	2550	2485	242	755	500	1870	5	1	48350145	1223	-1.32	0.96	12	0.05	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.18	N	036710	500	241 억	8093462	N	N	N	N
80	20240617	100417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	0	3	0.00	54344705	21529	16.10	2550	2550	2500	3285	1775	2530	2524.26	16.74	-4917	2600	2565	2535	2500	2470	2550	2485	242	755	500	1870	5	1	48350145	1223	-1.32	0.96	12	0.04	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.18	N	036710	500	241 억	8093462	N	N	N	N
81	20240617	090418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	10	2	0.40	15701555	6196	4.63	2550	2550	2520	3285	1775	2530	2534.14	16.74	-5765	2600	2565	2535	2500	2470	2550	2485	242	755	500	1870	5	1	48350145	1228	-1.32	0.96	12	0.01	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.18	N	036710	500	241 억	8093462	N	N	N	N
82	20240614	160345	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	0	3	0.00	338398795	133649	67.73	2565	2570	2505	3285	1775	2530	2532.00	16.77	-16743	2613	2571	2528	2486	2443	2592	2507	242	755	500	1870	5	1	48350145	1223	-1.32	0.96	12	0.28	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.20	N	036710	500	241 억	8109318	N	N	N	N
83	20240614	150345	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	0	3	0.00	314575885	124193	62.94	2565	2570	2505	3285	1775	2530	2532.96	16.77	-13973	2613	2571	2528	2486	2443	2592	2507	242	755	500	1870	5	1	48350145	1223	-1.32	0.96	12	0.26	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.20	N	036710	500	241 억	8109318	N	N	N	N
84	20240614	140345	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	5	2	0.20	295599860	116637	59.11	2565	2570	2505	3285	1775	2530	2534.36	16.77	-13781	2613	2571	2528	2486	2443	2592	2507	242	755	500	1870	5	1	48350145	1226	-1.32	0.96	12	0.24	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2410	5.19	20240611	4190	-39.50	20231218	2380	6.51	20231031	3.20	N	036710	500	241 억	8109318	N	N	N	N
85	20240614	130345	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2545	15	2	0.59	278816215	109988	55.74	2565	2570	2505	3285	1775	2530	2534.97	16.77	-13890	2613	2571	2528	2486	2443	2592	2507	242	755	500	1870	5	1	48350145	1231	-1.33	0.96	12	0.23	-1917.00	2644.00	4190	20231218	-39.26	2380	20231031	6.93	3420	-25.58	20240102	2410	5.60	20240611	4190	-39.26	20231218	2380	6.93	20231031	3.20	N	036710	500	241 억	8109318	N	N	N	N
86	20240614	120347	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	20	2	0.79	254349585	100386	50.87	2565	2570	2505	3285	1775	2530	2533.72	16.77	-14456	2613	2571	2528	2486	2443	2592	2507	242	755	500	1870	5	1	48350145	1233	-1.33	0.96	12	0.21	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2410	5.81	20240611	4190	-39.14	20231218	2380	7.14	20231031	3.20	N	036710	500	241 억	8109318	N	N	N	N
87	20240614	110411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2540	10	2	0.40	162135715	64134	32.50	2565	2570	2505	3285	1775	2530	2528.08	16.77	-31045	2613	2571	2528	2486	2443	2592	2507	242	755	500	1870	5	1	48350145	1228	-1.32	0.96	12	0.13	-1917.00	2644.00	4190	20231218	-39.38	2380	20231031	6.72	3420	-25.73	20240102	2410	5.39	20240611	4190	-39.38	20231218	2380	6.72	20231031	3.20	N	036710	500	241 억	8109318	N	N	N	N
88	20240614	100410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	-5	5	-0.20	107331150	42423	21.50	2565	2570	2505	3285	1775	2530	2530.02	16.77	-23712	2613	2571	2528	2486	2443	2592	2507	242	755	500	1870	5	1	48350145	1221	-1.32	0.95	12	0.09	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2410	4.77	20240611	4190	-39.74	20231218	2380	6.09	20231031	3.20	N	036710	500	241 억	8109318	N	N	N	N
89	20240614	090413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2550	20	2	0.79	34074260	13442	6.81	2565	2565	2515	3285	1775	2530	2534.91	16.77	-8567	2613	2571	2528	2486	2443	2592	2507	242	755	500	1870	5	1	48350145	1233	-1.33	0.96	12	0.03	-1917.00	2644.00	4190	20231218	-39.14	2380	20231031	7.14	3420	-25.44	20240102	2410	5.81	20240611	4190	-39.14	20231218	2380	7.14	20231031	3.20	N	036710	500	241 억	8109318	N	N	N	N
90	20240613	160407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	60	2	2.43	485306785	191692	69.60	2485	2570	2485	3210	1730	2470	2531.70	16.72	23837	2676	2572	2496	2392	2316	2625	2445	242	740	500	1820	5	1	48350145	1223	-1.32	0.96	12	0.40	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.18	N	036710	500	241 억	8085283	N	N	N	N
91	20240613	150414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	65	2	2.63	465426345	183835	66.75	2485	2570	2485	3210	1730	2470	2531.76	16.72	21527	2676	2572	2496	2392	2316	2625	2445	242	740	500	1820	5	1	48350145	1226	-1.32	0.96	12	0.38	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2410	5.19	20240611	4190	-39.50	20231218	2380	6.51	20231031	3.18	N	036710	500	241 억	8085283	N	N	N	N
92	20240613	140409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	45	2	1.82	427950585	169012	61.36	2485	2570	2485	3210	1730	2470	2532.07	16.72	24756	2676	2572	2496	2392	2316	2625	2445	242	740	500	1820	5	1	48350145	1216	-1.31	0.95	12	0.35	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2410	4.36	20240611	4190	-39.98	20231218	2380	5.67	20231031	3.18	N	036710	500	241 억	8085283	N	N	N	N
93	20240613	130410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	60	2	2.43	403504285	159316	57.84	2485	2570	2485	3210	1730	2470	2532.73	16.72	25717	2676	2572	2496	2392	2316	2625	2445	242	740	500	1820	5	1	48350145	1223	-1.32	0.96	12	0.33	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.18	N	036710	500	241 억	8085283	N	N	N	N
94	20240613	120411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	60	2	2.43	369225910	145782	52.93	2485	2570	2485	3210	1730	2470	2532.73	16.72	20867	2676	2572	2496	2392	2316	2625	2445	242	740	500	1820	5	1	48350145	1223	-1.32	0.96	12	0.30	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.18	N	036710	500	241 억	8085283	N	N	N	N
95	20240613	110407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2535	65	2	2.63	349284020	137891	50.06	2485	2570	2485	3210	1730	2470	2533.04	16.72	20459	2676	2572	2496	2392	2316	2625	2445	242	740	500	1820	5	1	48350145	1226	-1.32	0.96	12	0.29	-1917.00	2644.00	4190	20231218	-39.50	2380	20231031	6.51	3420	-25.88	20240102	2410	5.19	20240611	4190	-39.50	20231218	2380	6.51	20231031	3.18	N	036710	500	241 억	8085283	N	N	N	N
96	20240613	100408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	50	2	2.02	231430070	91430	33.20	2485	2570	2485	3210	1730	2470	2531.23	16.72	25525	2676	2572	2496	2392	2316	2625	2445	242	740	500	1820	5	1	48350145	1218	-1.31	0.95	12	0.19	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2410	4.56	20240611	4190	-39.86	20231218	2380	5.88	20231031	3.18	N	036710	500	241 억	8085283	N	N	N	N
97	20240613	090412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2530	60	2	2.43	35706005	14169	5.14	2485	2545	2485	3210	1730	2470	2520.01	16.72	3120	2676	2572	2496	2392	2316	2625	2445	242	740	500	1820	5	1	48350145	1223	-1.32	0.96	12	0.03	-1917.00	2644.00	4190	20231218	-39.62	2380	20231031	6.30	3420	-26.02	20240102	2410	4.98	20240611	4190	-39.62	20231218	2380	6.30	20231031	3.18	N	036710	500	241 억	8085283	N	N	N	N
98	20240612	160405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	50	2	2.07	693509295	274493	380.05	2420	2600	2420	3145	1695	2420	2526.55	16.71	5317	2460	2440	2425	2405	2390	2432	2397	242	725	500	1790	5	1	48350145	1194	-1.29	0.93	12	0.57	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2410	2.49	20240611	4190	-41.05	20231218	2380	3.78	20231031	3.17	N	036710	500	241 억	8080164	N	N	N	N
99	20240612	150412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2475	55	2	2.27	681529775	269639	373.33	2420	2600	2420	3145	1695	2420	2527.56	16.71	5834	2460	2440	2425	2405	2390	2432	2397	242	725	500	1790	5	1	48350145	1197	-1.29	0.94	12	0.56	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2410	2.70	20240611	4190	-40.93	20231218	2380	3.99	20231031	3.17	N	036710	500	241 억	8080164	N	N	N	N
100	20240612	140407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2485	65	2	2.69	654437250	258673	358.14	2420	2600	2420	3145	1695	2420	2529.98	16.71	11663	2460	2440	2425	2405	2390	2432	2397	242	725	500	1790	5	1	48350145	1202	-1.30	0.94	12	0.53	-1917.00	2644.00	4190	20231218	-40.69	2380	20231031	4.41	3420	-27.34	20240102	2410	3.11	20240611	4190	-40.69	20231218	2380	4.41	20231031	3.17	N	036710	500	241 억	8080164	N	N	N	N
101	20240612	130406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	70	2	2.89	647195795	255753	354.10	2420	2600	2420	3145	1695	2420	2530.55	16.71	12390	2460	2440	2425	2405	2390	2432	2397	242	725	500	1790	5	1	48350145	1204	-1.30	0.94	12	0.53	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2410	3.32	20240611	4190	-40.57	20231218	2380	4.62	20231031	3.17	N	036710	500	241 억	8080164	N	N	N	N
102	20240612	120405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	70	2	2.89	626816020	247544	342.74	2420	2600	2420	3145	1695	2420	2532.14	16.71	12724	2460	2440	2425	2405	2390	2432	2397	242	725	500	1790	5	1	48350145	1204	-1.30	0.94	12	0.51	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2410	3.32	20240611	4190	-40.57	20231218	2380	4.62	20231031	3.17	N	036710	500	241 억	8080164	N	N	N	N
103	20240612	110405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	80	2	3.31	595165695	234828	325.13	2420	2600	2420	3145	1695	2420	2534.47	16.71	13567	2460	2440	2425	2405	2390	2432	2397	242	725	500	1790	5	1	48350145	1209	-1.30	0.95	12	0.49	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2410	3.73	20240611	4190	-40.33	20231218	2380	5.04	20231031	3.17	N	036710	500	241 억	8080164	N	N	N	N
104	20240612	100406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2505	85	2	3.51	549545545	216500	299.75	2420	2600	2420	3145	1695	2420	2538.32	16.71	19098	2460	2440	2425	2405	2390	2432	2397	242	725	500	1790	5	1	48350145	1211	-1.31	0.95	12	0.45	-1917.00	2644.00	4190	20231218	-40.21	2380	20231031	5.25	3420	-26.75	20240102	2410	3.94	20240611	4190	-40.21	20231218	2380	5.25	20231031	3.17	N	036710	500	241 억	8080164	N	N	N	N
105	20240612	090406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2525	105	2	4.34	54574810	22042	30.52	2420	2525	2420	3145	1695	2420	2475.95	16.71	1374	2460	2440	2425	2405	2390	2432	2397	242	725	500	1790	5	1	48350145	1221	-1.32	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-39.74	2380	20231031	6.09	3420	-26.17	20240102	2410	4.77	20240611	4190	-39.74	20231218	2380	6.09	20231031	3.17	N	036710	500	241 억	8080164	N	N	N	N
106	20240610	160403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2435	-30	5	-1.22	192440925	79256	148.66	2435	2455	2415	3200	1730	2465	2428.09	16.75	-4917	2518	2491	2473	2446	2428	2505	2460	242	735	500	1820	5	1	48350145	1177	-1.27	0.92	12	0.16	-1917.00	2644.00	4190	20231218	-41.89	2380	20231031	2.31	3420	-28.80	20240102	2415	0.83	20240610	4190	-41.89	20231218	2380	2.31	20231031	3.15	N	036710	500	241 억	8099252	N	N	N	N
107	20240610	150406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2435	-30	5	-1.22	183783970	75699	141.99	2435	2455	2415	3200	1730	2465	2427.83	16.75	-3890	2518	2491	2473	2446	2428	2505	2460	242	735	500	1820	5	1	48350145	1177	-1.27	0.92	12	0.16	-1917.00	2644.00	4190	20231218	-41.89	2380	20231031	2.31	3420	-28.80	20240102	2415	0.83	20240610	4190	-41.89	20231218	2380	2.31	20231031	3.15	N	036710	500	241 억	8099252	N	N	N	N
108	20240610	140404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2435	-30	5	-1.22	165007860	67973	127.50	2435	2455	2415	3200	1730	2465	2427.55	16.75	-3885	2518	2491	2473	2446	2428	2505	2460	242	735	500	1820	5	1	48350145	1177	-1.27	0.92	12	0.14	-1917.00	2644.00	4190	20231218	-41.89	2380	20231031	2.31	3420	-28.80	20240102	2415	0.83	20240610	4190	-41.89	20231218	2380	2.31	20231031	3.15	N	036710	500	241 억	8099252	N	N	N	N
109	20240610	130403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2420	-45	5	-1.83	131313660	54077	101.43	2435	2455	2415	3200	1730	2465	2428.27	16.75	-1844	2518	2491	2473	2446	2428	2505	2460	242	735	500	1820	5	1	48350145	1170	-1.26	0.92	12	0.11	-1917.00	2644.00	4190	20231218	-42.24	2380	20231031	1.68	3420	-29.24	20240102	2415	0.21	20240610	4190	-42.24	20231218	2380	1.68	20231031	3.15	N	036710	500	241 억	8099252	N	N	N	N
110	20240610	120404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2425	-40	5	-1.62	113443450	46698	87.59	2435	2455	2415	3200	1730	2465	2429.30	16.75	-1669	2518	2491	2473	2446	2428	2505	2460	242	735	500	1820	5	1	48350145	1172	-1.26	0.92	12	0.10	-1917.00	2644.00	4190	20231218	-42.12	2380	20231031	1.89	3420	-29.09	20240102	2415	0.41	20240610	4190	-42.12	20231218	2380	1.89	20231031	3.15	N	036710	500	241 억	8099252	N	N	N	N
111	20240610	110406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2435	-30	5	-1.22	76584680	31493	59.07	2435	2455	2425	3200	1730	2465	2431.80	16.75	-1717	2518	2491	2473	2446	2428	2505	2460	242	735	500	1820	5	1	48350145	1177	-1.27	0.92	12	0.07	-1917.00	2644.00	4190	20231218	-41.89	2380	20231031	2.31	3420	-28.80	20240102	2425	0.41	20240610	4190	-41.89	20231218	2380	2.31	20231031	3.15	N	036710	500	241 억	8099252	N	N	N	N
112	20240610	100403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2435	-30	5	-1.22	47115630	19363	36.32	2435	2455	2425	3200	1730	2465	2433.28	16.75	-1332	2518	2491	2473	2446	2428	2505	2460	242	735	500	1820	5	1	48350145	1177	-1.27	0.92	12	0.04	-1917.00	2644.00	4190	20231218	-41.89	2380	20231031	2.31	3420	-28.80	20240102	2425	0.41	20240610	4190	-41.89	20231218	2380	2.31	20231031	3.15	N	036710	500	241 억	8099252	N	N	N	N
113	20240610	090409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2430	-35	5	-1.42	23132500	9509	17.84	2435	2435	2425	3200	1730	2465	2432.70	16.75	-1834	2518	2491	2473	2446	2428	2505	2460	242	735	500	1820	5	1	48350145	1175	-1.27	0.92	12	0.02	-1917.00	2644.00	4190	20231218	-42.00	2380	20231031	2.10	3420	-28.95	20240102	2425	0.21	20240610	4190	-42.00	20231218	2380	2.10	20231031	3.15	N	036710	500	241 억	8099252	N	N	N	N
114	20240607	160415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2465	-5	5	-0.20	131934125	53271	50.64	2455	2500	2455	3210	1730	2470	2476.66	16.75	2012	2583	2526	2483	2426	2383	2505	2405	242	740	500	1820	5	1	48350145	1192	-1.29	0.93	12	0.11	-1917.00	2644.00	4190	20231218	-41.17	2380	20231031	3.57	3420	-27.92	20240102	2440	1.02	20240422	4190	-41.17	20231218	2380	3.57	20231031	3.17	N	036710	500	241 억	8097186	N	N	N	N
115	20240607	150419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-10	5	-0.40	121337305	48968	46.55	2455	2500	2455	3210	1730	2470	2477.89	16.75	3976	2583	2526	2483	2426	2383	2505	2405	242	740	500	1820	5	1	48350145	1189	-1.28	0.93	12	0.10	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2440	0.82	20240422	4190	-41.29	20231218	2380	3.36	20231031	3.17	N	036710	500	241 억	8097186	N	N	N	N
116	20240607	140416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	0	3	0.00	105574230	42571	40.47	2455	2500	2455	3210	1730	2470	2479.96	16.75	4325	2583	2526	2483	2426	2383	2505	2405	242	740	500	1820	5	1	48350145	1194	-1.29	0.93	12	0.09	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2440	1.23	20240422	4190	-41.05	20231218	2380	3.78	20231031	3.17	N	036710	500	241 억	8097186	N	N	N	N
117	20240607	130417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	20	2	0.81	93871320	37831	35.97	2455	2500	2455	3210	1730	2470	2481.33	16.75	5164	2583	2526	2483	2426	2383	2505	2405	242	740	500	1820	5	1	48350145	1204	-1.30	0.94	12	0.08	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.17	N	036710	500	241 억	8097186	N	N	N	N
118	20240607	120416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	10	2	0.40	90741470	36571	34.77	2455	2500	2455	3210	1730	2470	2481.24	16.75	5267	2583	2526	2483	2426	2383	2505	2405	242	740	500	1820	5	1	48350145	1199	-1.29	0.94	12	0.08	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2440	1.64	20240422	4190	-40.81	20231218	2380	4.20	20231031	3.17	N	036710	500	241 억	8097186	N	N	N	N
119	20240607	110415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	10	2	0.40	86305310	34779	33.06	2455	2500	2455	3210	1730	2470	2481.54	16.75	5389	2583	2526	2483	2426	2383	2505	2405	242	740	500	1820	5	1	48350145	1199	-1.29	0.94	12	0.07	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2440	1.64	20240422	4190	-40.81	20231218	2380	4.20	20231031	3.17	N	036710	500	241 억	8097186	N	N	N	N
120	20240607	100415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	25	2	1.01	56356305	22716	21.60	2455	2500	2455	3210	1730	2470	2480.91	16.75	2277	2583	2526	2483	2426	2383	2505	2405	242	740	500	1820	5	1	48350145	1206	-1.30	0.94	12	0.05	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.17	N	036710	500	241 억	8097186	N	N	N	N
121	20240607	090412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-10	5	-0.40	2710985	1103	1.05	2455	2470	2455	3210	1730	2470	2457.83	16.75	-30	2583	2526	2483	2426	2383	2505	2405	242	740	500	1820	5	1	48350145	1189	-1.28	0.93	12	0.00	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2440	0.82	20240422	4190	-41.29	20231218	2380	3.36	20231031	3.17	N	036710	500	241 억	8097186	N	N	N	N
122	20240605	160412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2470	-25	5	-1.00	258516850	105036	117.13	2495	2540	2440	3240	1750	2495	2461.22	16.77	-11272	2538	2516	2488	2466	2438	2502	2452	242	745	500	1840	5	1	48350145	1194	-1.29	0.93	12	0.22	-1917.00	2644.00	4190	20231218	-41.05	2380	20231031	3.78	3420	-27.78	20240102	2440	1.23	20240605	4190	-41.05	20231218	2380	3.78	20231031	3.17	N	036710	500	241 억	8108447	N	N	N	N
123	20240605	150412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2465	-30	5	-1.20	237411510	96486	107.59	2495	2540	2440	3240	1750	2495	2460.58	16.77	-8707	2538	2516	2488	2466	2438	2502	2452	242	745	500	1840	5	1	48350145	1192	-1.29	0.93	12	0.20	-1917.00	2644.00	4190	20231218	-41.17	2380	20231031	3.57	3420	-27.92	20240102	2440	1.02	20240605	4190	-41.17	20231218	2380	3.57	20231031	3.17	N	036710	500	241 억	8108447	N	N	N	N
124	20240605	140411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-35	5	-1.40	219808485	89315	99.60	2495	2540	2440	3240	1750	2495	2461.05	16.77	-6198	2538	2516	2488	2466	2438	2502	2452	242	745	500	1840	5	1	48350145	1189	-1.28	0.93	12	0.18	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2440	0.82	20240605	4190	-41.29	20231218	2380	3.36	20231031	3.17	N	036710	500	241 억	8108447	N	N	N	N
125	20240605	130414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2460	-35	5	-1.40	203533380	82674	92.19	2495	2540	2440	3240	1750	2495	2461.88	16.77	-4223	2538	2516	2488	2466	2438	2502	2452	242	745	500	1840	5	1	48350145	1189	-1.28	0.93	12	0.17	-1917.00	2644.00	4190	20231218	-41.29	2380	20231031	3.36	3420	-28.07	20240102	2440	0.82	20240605	4190	-41.29	20231218	2380	3.36	20231031	3.17	N	036710	500	241 억	8108447	N	N	N	N
126	20240605	120411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2455	-40	5	-1.60	151925810	61561	68.65	2495	2540	2450	3240	1750	2495	2467.89	16.77	-4611	2538	2516	2488	2466	2438	2502	2452	242	745	500	1840	5	1	48350145	1187	-1.28	0.93	12	0.13	-1917.00	2644.00	4190	20231218	-41.41	2380	20231031	3.15	3420	-28.22	20240102	2440	0.61	20240422	4190	-41.41	20231218	2380	3.15	20231031	3.17	N	036710	500	241 억	8108447	N	N	N	N
127	20240605	110413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2475	-20	5	-0.80	66605600	26816	29.90	2495	2540	2460	3240	1750	2495	2483.80	16.77	-2530	2538	2516	2488	2466	2438	2502	2452	242	745	500	1840	5	1	48350145	1197	-1.29	0.94	12	0.06	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2440	1.43	20240422	4190	-40.93	20231218	2380	3.99	20231031	3.17	N	036710	500	241 억	8108447	N	N	N	N
128	20240605	100413	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-15	5	-0.60	54070490	21733	24.23	2495	2540	2460	3240	1750	2495	2487.94	16.77	-2460	2538	2516	2488	2466	2438	2502	2452	242	745	500	1840	5	1	48350145	1199	-1.29	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2440	1.64	20240422	4190	-40.81	20231218	2380	4.20	20231031	3.17	N	036710	500	241 억	8108447	N	N	N	N
129	20240605	090412	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	0	3	0.00	15505055	6151	6.86	2495	2540	2495	3240	1750	2495	2520.74	16.77	342	2538	2516	2488	2466	2438	2502	2452	242	745	500	1840	5	1	48350145	1206	-1.30	0.94	12	0.01	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.17	N	036710	500	241 억	8108447	N	N	N	N
130	20240604	160409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-15	5	-0.60	218120735	87972	161.39	2510	2510	2460	3260	1760	2510	2479.42	16.84	-33488	2546	2527	2506	2487	2466	2537	2497	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.18	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.18	N	036710	500	241 억	8141877	N	N	N	N
131	20240604	150410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2480	-30	5	-1.20	197560695	79698	146.21	2510	2510	2460	3260	1760	2510	2478.87	16.84	-30368	2546	2527	2506	2487	2466	2537	2497	242	750	500	1850	5	1	48350145	1199	-1.29	0.94	12	0.16	-1917.00	2644.00	4190	20231218	-40.81	2380	20231031	4.20	3420	-27.49	20240102	2440	1.64	20240422	4190	-40.81	20231218	2380	4.20	20231031	3.18	N	036710	500	241 억	8141877	N	N	N	N
132	20240604	140411	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2475	-35	5	-1.39	152386980	61410	112.66	2510	2510	2470	3260	1760	2510	2481.47	16.84	-16697	2546	2527	2506	2487	2466	2537	2497	242	750	500	1850	5	1	48350145	1197	-1.29	0.94	12	0.13	-1917.00	2644.00	4190	20231218	-40.93	2380	20231031	3.99	3420	-27.63	20240102	2440	1.43	20240422	4190	-40.93	20231218	2380	3.99	20231031	3.18	N	036710	500	241 억	8141877	N	N	N	N
133	20240604	130409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-20	5	-0.80	117520360	47318	86.81	2510	2510	2475	3260	1760	2510	2483.63	16.84	-5469	2546	2527	2506	2487	2466	2537	2497	242	750	500	1850	5	1	48350145	1204	-1.30	0.94	12	0.10	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.18	N	036710	500	241 억	8141877	N	N	N	N
134	20240604	120408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-20	5	-0.80	53627350	21536	39.51	2510	2510	2480	3260	1760	2510	2490.13	16.84	-3887	2546	2527	2506	2487	2466	2537	2497	242	750	500	1850	5	1	48350145	1204	-1.30	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.18	N	036710	500	241 억	8141877	N	N	N	N
135	20240604	110406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2490	-20	5	-0.80	48123000	19325	35.45	2510	2510	2480	3260	1760	2510	2490.19	16.84	-3283	2546	2527	2506	2487	2466	2537	2497	242	750	500	1850	5	1	48350145	1204	-1.30	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.57	2380	20231031	4.62	3420	-27.19	20240102	2440	2.05	20240422	4190	-40.57	20231218	2380	4.62	20231031	3.18	N	036710	500	241 억	8141877	N	N	N	N
136	20240604	100407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2495	-15	5	-0.60	43880960	17622	32.33	2510	2510	2480	3260	1760	2510	2490.12	16.84	-3319	2546	2527	2506	2487	2466	2537	2497	242	750	500	1850	5	1	48350145	1206	-1.30	0.94	12	0.04	-1917.00	2644.00	4190	20231218	-40.45	2380	20231031	4.83	3420	-27.05	20240102	2440	2.25	20240422	4190	-40.45	20231218	2380	4.83	20231031	3.18	N	036710	500	241 억	8141877	N	N	N	N
137	20240604	090410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2500	-10	5	-0.40	3165140	1262	2.32	2510	2510	2500	3260	1760	2510	2508.03	16.84	-389	2546	2527	2506	2487	2466	2537	2497	242	750	500	1850	5	1	48350145	1209	-1.30	0.95	12	0.00	-1917.00	2644.00	4190	20231218	-40.33	2380	20231031	5.04	3420	-26.90	20240102	2440	2.46	20240422	4190	-40.33	20231218	2380	5.04	20231031	3.18	N	036710	500	241 억	8141877	N	N	N	N
138	20240603	160405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	10	2	0.40	132300145	52870	99.24	2500	2525	2485	3250	1750	2500	2502.36	16.83	2233	2600	2550	2520	2470	2440	2535	2455	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.11	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.19	N	036710	500	241 억	8139644	N	N	N	N
139	20240603	150405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	10	2	0.40	120204680	48037	90.16	2500	2525	2485	3250	1750	2500	2502.34	16.83	1127	2600	2550	2520	2470	2440	2535	2455	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.10	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.19	N	036710	500	241 억	8139644	N	N	N	N
140	20240603	140404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2515	15	2	0.60	91527665	36596	68.69	2500	2525	2485	3250	1750	2500	2501.03	16.83	-1478	2600	2550	2520	2470	2440	2535	2455	242	750	500	1850	5	1	48350145	1216	-1.31	0.95	12	0.08	-1917.00	2644.00	4190	20231218	-39.98	2380	20231031	5.67	3420	-26.46	20240102	2440	3.07	20240422	4190	-39.98	20231218	2380	5.67	20231031	3.19	N	036710	500	241 억	8139644	N	N	N	N
141	20240603	130405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	10	2	0.40	67893675	27189	51.03	2500	2520	2485	3250	1750	2500	2497.10	16.83	-6331	2600	2550	2520	2470	2440	2535	2455	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.06	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.19	N	036710	500	241 억	8139644	N	N	N	N
142	20240603	120404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	10	2	0.40	61524480	24639	46.25	2500	2520	2485	3250	1750	2500	2497.04	16.83	-6327	2600	2550	2520	2470	2440	2535	2455	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.19	N	036710	500	241 억	8139644	N	N	N	N
143	20240603	110403	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	10	2	0.40	55281735	22144	41.56	2500	2520	2485	3250	1750	2500	2496.47	16.83	-6046	2600	2550	2520	2470	2440	2535	2455	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.05	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.19	N	036710	500	241 억	8139644	N	N	N	N
144	20240603	100401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2510	10	2	0.40	40700035	16305	30.60	2500	2520	2485	3250	1750	2500	2496.17	16.83	-2879	2600	2550	2520	2470	2440	2535	2455	242	750	500	1850	5	1	48350145	1214	-1.31	0.95	12	0.03	-1917.00	2644.00	4190	20231218	-40.10	2380	20231031	5.46	3420	-26.61	20240102	2440	2.87	20240422	4190	-40.10	20231218	2380	5.46	20231031	3.19	N	036710	500	241 억	8139644	N	N	N	N
145	20240603	090401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2520	20	2	0.80	3067540	1227	2.30	2500	2520	2500	3250	1750	2500	2500.03	16.83	-447	2600	2550	2520	2470	2440	2535	2455	242	750	500	1850	5	1	48350145	1218	-1.31	0.95	12	0.00	-1917.00	2644.00	4190	20231218	-39.86	2380	20231031	5.88	3420	-26.32	20240102	2440	3.28	20240422	4190	-39.86	20231218	2380	5.88	20231031	3.19	N	036710	500	241 억	8139644	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History