KissMeData/095270/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	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	160748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	390	2	7.09	586014150	100709	249.95	5500	5970	5500	7150	3850	5500	5818.70	0.61	6480	5760	5630	5520	5390	5280	5575	5335	75	1650	500	3850	10	1	14971256	882	133.86	1.25	12	0.67	44.00	4713.00	7490	20230623	-21.36	4615	20240131	27.63	6290	-6.36	20240625	4615	27.63	20240131	7360	-19.97	20230630	4615	27.63	20240131	0.00	N	095270	500	74 억	91142	N	N	N	N
3	20240628	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	390	2	7.09	557598940	95882	237.97	5500	5970	5500	7150	3850	5500	5815.47	0.61	6148	5760	5630	5520	5390	5280	5575	5335	75	1650	500	3850	10	1	14971256	882	133.86	1.25	12	0.64	44.00	4713.00	7490	20230623	-21.36	4615	20240131	27.63	6290	-6.36	20240625	4615	27.63	20240131	7360	-19.97	20230630	4615	27.63	20240131	0.00	N	095270	500	74 억	91142	N	N	N	N
4	20240628	140759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	390	2	7.09	472048890	81304	201.79	5500	5970	5500	7150	3850	5500	5805.97	0.61	5208	5760	5630	5520	5390	5280	5575	5335	75	1650	500	3850	10	1	14971256	882	133.86	1.25	12	0.54	44.00	4713.00	7490	20230623	-21.36	4615	20240131	27.63	6290	-6.36	20240625	4615	27.63	20240131	7360	-19.97	20230630	4615	27.63	20240131	0.00	N	095270	500	74 억	91142	N	N	N	N
5	20240628	130759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	390	2	7.09	426042010	73412	182.20	5500	5970	5500	7150	3850	5500	5803.44	0.61	3995	5760	5630	5520	5390	5280	5575	5335	75	1650	500	3850	10	1	14971256	882	133.86	1.25	12	0.49	44.00	4713.00	7490	20230623	-21.36	4615	20240131	27.63	6290	-6.36	20240625	4615	27.63	20240131	7360	-19.97	20230630	4615	27.63	20240131	0.00	N	095270	500	74 억	91142	N	N	N	N
6	20240628	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	370	2	6.73	378640240	65373	162.25	5500	5970	5500	7150	3850	5500	5792.00	0.61	5335	5760	5630	5520	5390	5280	5575	5335	75	1650	500	3850	10	1	14971256	879	133.41	1.25	12	0.44	44.00	4713.00	7490	20230623	-21.63	4615	20240131	27.19	6290	-6.68	20240625	4615	27.19	20240131	7360	-20.24	20230630	4615	27.19	20240131	0.00	N	095270	500	74 억	91142	N	N	N	N
7	20240628	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	230	2	4.18	245943720	42800	106.22	5500	5910	5500	7150	3850	5500	5746.35	0.61	7189	5760	5630	5520	5390	5280	5575	5335	75	1650	500	3850	10	1	14971256	858	130.23	1.22	12	0.29	44.00	4713.00	7490	20230623	-23.50	4615	20240131	24.16	6290	-8.90	20240625	4615	24.16	20240131	7360	-22.15	20230630	4615	24.16	20240131	0.00	N	095270	500	74 억	91142	N	N	N	N
8	20240628	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	340	2	6.18	204612480	35655	88.49	5500	5910	5500	7150	3850	5500	5738.68	0.61	4879	5760	5630	5520	5390	5280	5575	5335	75	1650	500	3850	10	1	14971256	874	132.73	1.24	12	0.24	44.00	4713.00	7490	20230623	-22.03	4615	20240131	26.54	6290	-7.15	20240625	4615	26.54	20240131	7360	-20.65	20230630	4615	26.54	20240131	0.00	N	095270	500	74 억	91142	N	N	N	N
9	20240628	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	170	2	3.09	23008470	4109	10.20	5500	5670	5500	7150	3850	5500	5599.53	0.61	1578	5760	5630	5520	5390	5280	5575	5335	75	1650	500	3850	10	1	14971256	849	128.86	1.20	12	0.03	44.00	4713.00	7490	20230623	-24.30	4615	20240131	22.86	6290	-9.86	20240625	4615	22.86	20240131	7360	-22.96	20230630	4615	22.86	20240131	0.00	N	095270	500	74 억	91142	N	N	N	N
10	20240627	160738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	-110	5	-1.96	221790170	40209	55.95	5570	5650	5410	7290	3930	5610	5515.93	0.59	2334	6230	5920	5760	5450	5290	5840	5370	75	1680	500	3920	10	1	14971256	823	125.00	1.17	12	0.27	44.00	4713.00	7490	20230621	-26.57	4615	20240131	19.18	6290	-12.56	20240625	4615	19.18	20240131	7360	-25.27	20230630	4615	19.18	20240131	0.09	N	095270	500	74 억	88784	N	N	N	N
11	20240627	150745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-80	5	-1.43	208877460	37864	52.69	5570	5650	5410	7290	3930	5610	5516.52	0.59	2486	6230	5920	5760	5450	5290	5840	5370	75	1680	500	3920	10	1	14971256	828	125.68	1.17	12	0.25	44.00	4713.00	7490	20230621	-26.17	4615	20240131	19.83	6290	-12.08	20240625	4615	19.83	20240131	7360	-24.86	20230630	4615	19.83	20240131	0.09	N	095270	500	74 억	88784	N	N	N	N
12	20240627	140741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-80	5	-1.43	190397210	34528	48.05	5570	5650	5410	7290	3930	5610	5514.28	0.59	2362	6230	5920	5760	5450	5290	5840	5370	75	1680	500	3920	10	1	14971256	828	125.68	1.17	12	0.23	44.00	4713.00	7490	20230621	-26.17	4615	20240131	19.83	6290	-12.08	20240625	4615	19.83	20240131	7360	-24.86	20230630	4615	19.83	20240131	0.09	N	095270	500	74 억	88784	N	N	N	N
13	20240627	130741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	-110	5	-1.96	153614210	27830	38.73	5570	5650	5410	7290	3930	5610	5519.73	0.59	3675	6230	5920	5760	5450	5290	5840	5370	75	1680	500	3920	10	1	14971256	823	125.00	1.17	12	0.19	44.00	4713.00	7490	20230621	-26.57	4615	20240131	19.18	6290	-12.56	20240625	4615	19.18	20240131	7360	-25.27	20230630	4615	19.18	20240131	0.09	N	095270	500	74 억	88784	N	N	N	N
14	20240627	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5490	-120	5	-2.14	147372080	26695	37.15	5570	5650	5410	7290	3930	5610	5520.59	0.59	3540	6230	5920	5760	5450	5290	5840	5370	75	1680	500	3920	10	1	14971256	822	124.77	1.16	12	0.18	44.00	4713.00	7490	20230621	-26.70	4615	20240131	18.96	6290	-12.72	20240625	4615	18.96	20240131	7360	-25.41	20230630	4615	18.96	20240131	0.09	N	095270	500	74 억	88784	N	N	N	N
15	20240627	110744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	-180	5	-3.21	124994780	22625	31.48	5570	5650	5410	7290	3930	5610	5524.63	0.59	2113	6230	5920	5760	5450	5290	5840	5370	75	1680	500	3920	10	1	14971256	813	123.41	1.15	12	0.15	44.00	4713.00	7490	20230621	-27.50	4615	20240131	17.66	6290	-13.67	20240625	4615	17.66	20240131	7360	-26.22	20230630	4615	17.66	20240131	0.09	N	095270	500	74 억	88784	N	N	N	N
16	20240627	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	20	2	0.36	38249890	6812	9.48	5570	5650	5570	7290	3930	5610	5615.07	0.59	604	6230	5920	5760	5450	5290	5840	5370	75	1680	500	3920	10	1	14971256	843	127.95	1.19	12	0.05	44.00	4713.00	7490	20230621	-24.83	4615	20240131	21.99	6290	-10.49	20240625	4615	21.99	20240131	7360	-23.51	20230630	4615	21.99	20240131	0.09	N	095270	500	74 억	88784	N	N	N	N
17	20240627	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	-10	5	-0.18	13747370	2455	3.42	5570	5650	5570	7290	3930	5610	5599.74	0.59	728	6230	5920	5760	5450	5290	5840	5370	75	1680	500	3920	10	1	14971256	838	127.27	1.19	12	0.02	44.00	4713.00	7490	20230621	-25.23	4615	20240131	21.34	6290	-10.97	20240625	4615	21.34	20240131	7360	-23.91	20230630	4615	21.34	20240131	0.09	N	095270	500	74 억	88784	N	N	N	N
18	20240626	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	-290	5	-4.92	412255880	71590	43.64	6070	6070	5600	7670	4130	5900	5758.95	0.63	-5516	6513	6206	5983	5676	5453	6095	5565	75	1770	500	4130	10	1	14971256	840	127.50	1.19	12	0.48	44.00	4713.00	7590	20230620	-26.09	4615	20240131	21.56	6290	-10.81	20240625	4615	21.56	20240131	7360	-23.78	20230630	4615	21.56	20240131	0.00	N	095270	500	74 억	93688	N	N	N	N
19	20240626	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	-250	5	-4.24	385395990	66815	40.73	6070	6070	5600	7670	4130	5900	5768.11	0.63	-4901	6513	6206	5983	5676	5453	6095	5565	75	1770	500	4130	10	1	14971256	846	128.41	1.20	12	0.45	44.00	4713.00	7590	20230620	-25.56	4615	20240131	22.43	6290	-10.17	20240625	4615	22.43	20240131	7360	-23.23	20230630	4615	22.43	20240131	0.00	N	095270	500	74 억	93688	N	N	N	N
20	20240626	140740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	-220	5	-3.73	299072340	51485	31.38	6070	6070	5660	7670	4130	5900	5808.92	0.63	-5374	6513	6206	5983	5676	5453	6095	5565	75	1770	500	4130	10	1	14971256	850	129.09	1.21	12	0.34	44.00	4713.00	7590	20230620	-25.16	4615	20240131	23.08	6290	-9.70	20240625	4615	23.08	20240131	7360	-22.83	20230630	4615	23.08	20240131	0.00	N	095270	500	74 억	93688	N	N	N	N
21	20240626	130742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5780	-120	5	-2.03	185244740	31542	19.23	6070	6070	5770	7670	4130	5900	5872.95	0.63	-5950	6513	6206	5983	5676	5453	6095	5565	75	1770	500	4130	10	1	14971256	865	131.36	1.23	12	0.21	44.00	4713.00	7590	20230620	-23.85	4615	20240131	25.24	6290	-8.11	20240625	4615	25.24	20240131	7360	-21.47	20230630	4615	25.24	20240131	0.00	N	095270	500	74 억	93688	N	N	N	N
22	20240626	120741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-60	5	-1.02	155683320	26434	16.11	6070	6070	5810	7670	4130	5900	5889.51	0.63	-5538	6513	6206	5983	5676	5453	6095	5565	75	1770	500	4130	10	1	14971256	874	132.73	1.24	12	0.18	44.00	4713.00	7590	20230620	-23.06	4615	20240131	26.54	6290	-7.15	20240625	4615	26.54	20240131	7360	-20.65	20230630	4615	26.54	20240131	0.00	N	095270	500	74 억	93688	N	N	N	N
23	20240626	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-60	5	-1.02	140955900	23904	14.57	6070	6070	5810	7670	4130	5900	5896.75	0.63	-5912	6513	6206	5983	5676	5453	6095	5565	75	1770	500	4130	10	1	14971256	874	132.73	1.24	12	0.16	44.00	4713.00	7590	20230620	-23.06	4615	20240131	26.54	6290	-7.15	20240625	4615	26.54	20240131	7360	-20.65	20230630	4615	26.54	20240131	0.00	N	095270	500	74 억	93688	N	N	N	N
24	20240626	100740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-80	5	-1.36	129217480	21896	13.35	6070	6070	5810	7670	4130	5900	5901.42	0.63	-5761	6513	6206	5983	5676	5453	6095	5565	75	1770	500	4130	10	1	14971256	871	132.27	1.23	12	0.15	44.00	4713.00	7590	20230620	-23.32	4615	20240131	26.11	6290	-7.47	20240625	4615	26.11	20240131	7360	-20.92	20230630	4615	26.11	20240131	0.00	N	095270	500	74 억	93688	N	N	N	N
25	20240626	090741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	-20	5	-0.34	49885620	8346	5.09	6070	6070	5880	7670	4130	5900	5977.19	0.63	-4783	6513	6206	5983	5676	5453	6095	5565	75	1770	500	4130	10	1	14971256	880	133.64	1.25	12	0.06	44.00	4713.00	7590	20230620	-22.53	4615	20240131	27.41	6290	-6.52	20240625	4615	27.41	20240131	7360	-20.11	20230630	4615	27.41	20240131	0.00	N	095270	500	74 억	93688	N	N	N	N
26	20240625	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-180	5	-2.96	980648870	163106	61.49	6110	6290	5760	7900	4260	6080	6013.07	0.66	-9253	6580	6330	5840	5590	5100	6455	5715	75	1820	500	4250	10	1	14971256	883	134.09	1.25	12	1.09	44.00	4713.00	7590	20230620	-22.27	4615	20240131	27.84	6290	-6.20	20240625	4615	27.84	20240131	7360	-19.84	20230630	4615	27.84	20240131	0.00	N	095270	500	74 억	98559	N	N	N	N
27	20240625	150736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	-280	5	-4.61	938511140	155916	58.78	6110	6290	5760	7900	4260	6080	6019.34	0.66	-9558	6580	6330	5840	5590	5100	6455	5715	75	1820	500	4250	10	1	14971256	868	131.82	1.23	12	1.04	44.00	4713.00	7590	20230620	-23.58	4615	20240131	25.68	6290	-7.79	20240625	4615	25.68	20240131	7360	-21.20	20230630	4615	25.68	20240131	0.00	N	095270	500	74 억	98559	N	N	N	N
28	20240625	140740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	-140	5	-2.30	782624460	129202	48.71	6110	6290	5890	7900	4260	6080	6057.37	0.66	-14582	6580	6330	5840	5590	5100	6455	5715	75	1820	500	4250	10	1	14971256	889	135.00	1.26	12	0.86	44.00	4713.00	7590	20230620	-21.74	4615	20240131	28.71	6290	-5.56	20240625	4615	28.71	20240131	7360	-19.29	20230630	4615	28.71	20240131	0.00	N	095270	500	74 억	98559	N	N	N	N
29	20240625	130740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-80	5	-1.32	722366880	119057	44.89	6110	6290	5890	7900	4260	6080	6067.40	0.66	-14045	6580	6330	5840	5590	5100	6455	5715	75	1820	500	4250	10	1	14971256	898	136.36	1.27	12	0.80	44.00	4713.00	7590	20230620	-20.95	4615	20240131	30.01	6290	-4.61	20240625	4615	30.01	20240131	7360	-18.48	20230630	4615	30.01	20240131	0.00	N	095270	500	74 억	98559	N	N	N	N
30	20240625	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-100	5	-1.64	664854770	109410	41.25	6110	6290	5890	7900	4260	6080	6076.73	0.66	-12272	6580	6330	5840	5590	5100	6455	5715	75	1820	500	4250	10	1	14971256	895	135.91	1.27	12	0.73	44.00	4713.00	7590	20230620	-21.21	4615	20240131	29.58	6290	-4.93	20240625	4615	29.58	20240131	7360	-18.75	20230630	4615	29.58	20240131	0.00	N	095270	500	74 억	98559	N	N	N	N
31	20240625	110742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-90	5	-1.48	625596950	102863	38.78	6110	6290	5890	7900	4260	6080	6081.85	0.66	-10901	6580	6330	5840	5590	5100	6455	5715	75	1820	500	4250	10	1	14971256	897	136.14	1.27	12	0.69	44.00	4713.00	7590	20230620	-21.08	4615	20240131	29.79	6290	-4.77	20240625	4615	29.79	20240131	7360	-18.61	20230630	4615	29.79	20240131	0.00	N	095270	500	74 억	98559	N	N	N	N
32	20240625	100739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-80	5	-1.32	565923890	92953	35.04	6110	6290	5890	7900	4260	6080	6088.28	0.66	-7970	6580	6330	5840	5590	5100	6455	5715	75	1820	500	4250	10	1	14971256	898	136.36	1.27	12	0.62	44.00	4713.00	7590	20230620	-20.95	4615	20240131	30.01	6290	-4.61	20240625	4615	30.01	20240131	7360	-18.48	20230630	4615	30.01	20240131	0.00	N	095270	500	74 억	98559	N	N	N	N
33	20240625	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	110	2	1.81	173092720	28359	10.69	6110	6200	6000	7900	4260	6080	6103.63	0.66	-6016	6580	6330	5840	5590	5100	6455	5715	75	1820	500	4250	10	1	14971256	927	140.68	1.31	12	0.19	44.00	4713.00	7590	20230620	-18.45	4615	20240131	34.13	6200	-0.16	20240625	4615	34.13	20240131	7360	-15.90	20230630	4615	34.13	20240131	0.00	N	095270	500	74 억	98559	N	N	N	N
34	20240624	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	730	2	13.64	1511820440	259117	2946.19	5400	6090	5350	6950	3750	5350	5832.15	0.52	26834	5610	5480	5410	5280	5210	5445	5245	75	1600	500	3740	10	1	14971256	910	138.18	1.29	12	1.73	44.00	4713.00	7590	20230620	-19.89	4615	20240131	31.74	6090	-0.16	20240624	4615	31.74	20240131	7360	-17.39	20230630	4615	31.74	20240131	0.00	N	095270	500	74 억	77834	N	N	N	N
35	20240624	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	650	2	12.15	1219331350	210757	2396.33	5400	6010	5350	6950	3750	5350	5785.48	0.52	26498	5610	5480	5410	5280	5210	5445	5245	75	1600	500	3740	10	1	14971256	898	136.36	1.27	12	1.41	44.00	4713.00	7590	20230620	-20.95	4615	20240131	30.01	6010	-0.17	20240624	4615	30.01	20240131	7360	-18.48	20230630	4615	30.01	20240131	0.00	N	095270	500	74 억	77834	N	N	N	N
36	20240624	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	470	2	8.79	1074806440	186234	2117.50	5400	6010	5350	6950	3750	5350	5771.27	0.52	21045	5610	5480	5410	5280	5210	5445	5245	75	1600	500	3740	10	1	14971256	871	132.27	1.23	12	1.24	44.00	4713.00	7590	20230620	-23.32	4615	20240131	26.11	6010	-3.16	20240624	4615	26.11	20240131	7360	-20.92	20230630	4615	26.11	20240131	0.00	N	095270	500	74 억	77834	N	N	N	N
37	20240624	130736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	470	2	8.79	592744180	104487	1188.03	5400	5830	5350	6950	3750	5350	5672.90	0.52	12449	5610	5480	5410	5280	5210	5445	5245	75	1600	500	3740	10	1	14971256	871	132.27	1.23	12	0.70	44.00	4713.00	7590	20230620	-23.32	4615	20240131	26.11	5990	-2.84	20240528	4615	26.11	20240131	7360	-20.92	20230630	4615	26.11	20240131	0.00	N	095270	500	74 억	77834	N	N	N	N
38	20240624	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	310	2	5.79	476264250	84248	957.91	5400	5830	5350	6950	3750	5350	5653.12	0.52	9588	5610	5480	5410	5280	5210	5445	5245	75	1600	500	3740	10	1	14971256	847	128.64	1.20	12	0.56	44.00	4713.00	7590	20230620	-25.43	4615	20240131	22.64	5990	-5.51	20240528	4615	22.64	20240131	7360	-23.10	20230630	4615	22.64	20240131	0.00	N	095270	500	74 억	77834	N	N	N	N
39	20240624	110740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5720	370	2	6.92	448104050	79276	901.38	5400	5830	5350	6950	3750	5350	5652.46	0.52	9025	5610	5480	5410	5280	5210	5445	5245	75	1600	500	3740	10	1	14971256	856	130.00	1.21	12	0.53	44.00	4713.00	7590	20230620	-24.64	4615	20240131	23.94	5990	-4.51	20240528	4615	23.94	20240131	7360	-22.28	20230630	4615	23.94	20240131	0.00	N	095270	500	74 억	77834	N	N	N	N
40	20240624	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	330	2	6.17	372536870	65964	750.02	5400	5830	5350	6950	3750	5350	5647.58	0.52	5035	5610	5480	5410	5280	5210	5445	5245	75	1600	500	3740	10	1	14971256	850	129.09	1.21	12	0.44	44.00	4713.00	7590	20230620	-25.16	4615	20240131	23.08	5990	-5.18	20240528	4615	23.08	20240131	7360	-22.83	20230630	4615	23.08	20240131	0.00	N	095270	500	74 억	77834	N	N	N	N
41	20240624	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	0	3	0.00	17849790	3327	37.83	5400	5410	5350	6950	3750	5350	5365.13	0.52	66	5610	5480	5410	5280	5210	5445	5245	75	1600	500	3740	10	1	14971256	801	121.59	1.14	12	0.02	44.00	4713.00	7590	20230620	-29.51	4615	20240131	15.93	5990	-10.68	20240528	4615	15.93	20240131	7360	-27.31	20230630	4615	15.93	20240131	0.00	N	095270	500	74 억	77834	N	N	N	N
42	20240621	160712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-150	5	-2.73	47439660	8765	63.99	5540	5540	5340	7150	3850	5500	5412.40	0.53	-1608	5646	5572	5446	5372	5246	5610	5410	75	1650	500	3850	10	1	14971256	801	121.59	1.14	12	0.06	44.00	4713.00	7590	20230620	-29.51	4615	20240131	15.93	5990	-10.68	20240528	4615	15.93	20240131	7490	-28.57	20230621	4615	15.93	20240131	0.00	N	095270	500	74 억	79439	N	N	N	N
43	20240621	150712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	-140	5	-2.55	44785340	8269	60.37	5540	5540	5340	7150	3850	5500	5416.05	0.53	-1439	5646	5572	5446	5372	5246	5610	5410	75	1650	500	3850	10	1	14971256	802	121.82	1.14	12	0.06	44.00	4713.00	7590	20230620	-29.38	4615	20240131	16.14	5990	-10.52	20240528	4615	16.14	20240131	7490	-28.44	20230621	4615	16.14	20240131	0.00	N	095270	500	74 억	79439	N	N	N	N
44	20240621	140712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	-130	5	-2.36	37862390	6981	50.96	5540	5540	5340	7150	3850	5500	5423.63	0.53	-1012	5646	5572	5446	5372	5246	5610	5410	75	1650	500	3850	10	1	14971256	804	122.05	1.14	12	0.05	44.00	4713.00	7590	20230620	-29.25	4615	20240131	16.36	5990	-10.35	20240528	4615	16.36	20240131	7490	-28.30	20230621	4615	16.36	20240131	0.00	N	095270	500	74 억	79439	N	N	N	N
45	20240621	130714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	-120	5	-2.18	24459150	4494	32.81	5540	5540	5340	7150	3850	5500	5442.62	0.53	-853	5646	5572	5446	5372	5246	5610	5410	75	1650	500	3850	10	1	14971256	805	122.27	1.14	12	0.03	44.00	4713.00	7590	20230620	-29.12	4615	20240131	16.58	5990	-10.18	20240528	4615	16.58	20240131	7490	-28.17	20230621	4615	16.58	20240131	0.00	N	095270	500	74 억	79439	N	N	N	N
46	20240621	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5390	-110	5	-2.00	21926660	4024	29.38	5540	5540	5340	7150	3850	5500	5448.97	0.53	-717	5646	5572	5446	5372	5246	5610	5410	75	1650	500	3850	10	1	14971256	807	122.50	1.14	12	0.03	44.00	4713.00	7590	20230620	-28.99	4615	20240131	16.79	5990	-10.02	20240528	4615	16.79	20240131	7490	-28.04	20230621	4615	16.79	20240131	0.00	N	095270	500	74 억	79439	N	N	N	N
47	20240621	110713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-90	5	-1.64	17588430	3220	23.51	5540	5540	5340	7150	3850	5500	5462.25	0.53	-574	5646	5572	5446	5372	5246	5610	5410	75	1650	500	3850	10	1	14971256	810	122.95	1.15	12	0.02	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7490	-27.77	20230621	4615	17.23	20240131	0.00	N	095270	500	74 억	79439	N	N	N	N
48	20240621	100711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	-100	5	-1.82	17080640	3126	22.82	5540	5540	5340	7150	3850	5500	5464.06	0.53	-595	5646	5572	5446	5372	5246	5610	5410	75	1650	500	3850	10	1	14971256	808	122.73	1.15	12	0.02	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5990	-9.85	20240528	4615	17.01	20240131	7490	-27.90	20230621	4615	17.01	20240131	0.00	N	095270	500	74 억	79439	N	N	N	N
49	20240621	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5450	-50	5	-0.91	12216710	2228	16.27	5540	5540	5340	7150	3850	5500	5483.26	0.53	-521	5646	5572	5446	5372	5246	5610	5410	75	1650	500	3850	10	1	14971256	816	123.86	1.16	12	0.01	44.00	4713.00	7590	20230620	-28.19	4615	20240131	18.09	5990	-9.02	20240528	4615	18.09	20240131	7490	-27.24	20230621	4615	18.09	20240131	0.00	N	095270	500	74 억	79439	N	N	N	N
50	20240620	160709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	0	3	0.00	74202330	13671	31.93	5490	5520	5320	7150	3850	5500	5427.72	0.55	-1692	5880	5690	5450	5260	5020	5785	5355	75	1650	500	3850	10	1	14971256	823	125.00	1.17	12	0.09	44.00	4713.00	7590	20230620	-27.54	4615	20240131	19.18	5990	-8.18	20240528	4615	19.18	20240131	7590	-27.54	20230620	4615	19.18	20240131	0.00	N	095270	500	74 억	82074	N	N	N	N
51	20240620	150711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5510	10	2	0.18	66612980	12290	28.70	5490	5520	5320	7150	3850	5500	5420.10	0.55	-1187	5880	5690	5450	5260	5020	5785	5355	75	1650	500	3850	10	1	14971256	825	125.23	1.17	12	0.08	44.00	4713.00	7590	20230620	-27.40	4615	20240131	19.39	5990	-8.01	20240528	4615	19.39	20240131	7590	-27.40	20230620	4615	19.39	20240131	0.00	N	095270	500	74 억	82074	N	N	N	N
52	20240620	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5520	20	2	0.36	65712390	12126	28.32	5490	5520	5320	7150	3850	5500	5419.13	0.55	-1221	5880	5690	5450	5260	5020	5785	5355	75	1650	500	3850	10	1	14971256	826	125.45	1.17	12	0.08	44.00	4713.00	7590	20230620	-27.27	4615	20240131	19.61	5990	-7.85	20240528	4615	19.61	20240131	7590	-27.27	20230620	4615	19.61	20240131	0.00	N	095270	500	74 억	82074	N	N	N	N
53	20240620	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5510	10	2	0.18	61493470	11361	26.54	5490	5510	5320	7150	3850	5500	5412.68	0.55	-1030	5880	5690	5450	5260	5020	5785	5355	75	1650	500	3850	10	1	14971256	825	125.23	1.17	12	0.08	44.00	4713.00	7590	20230620	-27.40	4615	20240131	19.39	5990	-8.01	20240528	4615	19.39	20240131	7590	-27.40	20230620	4615	19.39	20240131	0.00	N	095270	500	74 억	82074	N	N	N	N
54	20240620	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	-130	5	-2.36	46663060	8638	20.18	5490	5500	5320	7150	3850	5500	5402.07	0.55	-382	5880	5690	5450	5260	5020	5785	5355	75	1650	500	3850	10	1	14971256	804	122.05	1.14	12	0.06	44.00	4713.00	7590	20230620	-29.25	4615	20240131	16.36	5990	-10.35	20240528	4615	16.36	20240131	7590	-29.25	20230620	4615	16.36	20240131	0.00	N	095270	500	74 억	82074	N	N	N	N
55	20240620	110712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5480	-20	5	-0.36	15147560	2776	6.48	5490	5500	5410	7150	3850	5500	5456.61	0.55	-91	5880	5690	5450	5260	5020	5785	5355	75	1650	500	3850	10	1	14971256	820	124.55	1.16	12	0.02	44.00	4713.00	7590	20230620	-27.80	4615	20240131	18.74	5990	-8.51	20240528	4615	18.74	20240131	7590	-27.80	20230620	4615	18.74	20240131	0.00	N	095270	500	74 억	82074	N	N	N	N
56	20240620	100711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5450	-50	5	-0.91	4526880	831	1.94	5490	5500	5410	7150	3850	5500	5447.51	0.55	-79	5880	5690	5450	5260	5020	5785	5355	75	1650	500	3850	10	1	14971256	816	123.86	1.16	12	0.01	44.00	4713.00	7590	20230620	-28.19	4615	20240131	18.09	5990	-9.02	20240528	4615	18.09	20240131	7590	-28.19	20230620	4615	18.09	20240131	0.00	N	095270	500	74 억	82074	N	N	N	N
57	20240620	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5480	-20	5	-0.36	125930	23	0.05	5490	5490	5460	7150	3850	5500	5475.22	0.55	-23	5880	5690	5450	5260	5020	5785	5355	75	1650	500	3850	10	1	14971256	820	124.55	1.16	12	0.00	44.00	4713.00	7590	20230620	-27.80	4615	20240131	18.74	5990	-8.51	20240528	4615	18.74	20240131	7590	-27.80	20230620	4615	18.74	20240131	0.00	N	095270	500	74 억	82074	N	N	N	N
58	20240619	160709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	90	2	1.66	230649270	42815	279.54	5410	5640	5210	7030	3790	5410	5386.58	0.49	8468	5603	5506	5443	5346	5283	5475	5315	75	1620	500	3780	10	1	14971256	823	125.00	1.17	12	0.29	44.00	4713.00	7590	20230620	-27.54	4615	20240131	19.18	5990	-8.18	20240528	4615	19.18	20240131	7590	-27.54	20230620	4615	19.18	20240131	0.00	N	095270	500	74 억	73688	N	N	N	N
59	20240619	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5460	50	2	0.92	224527240	41697	272.24	5410	5640	5210	7030	3790	5410	5384.73	0.49	8380	5603	5506	5443	5346	5283	5475	5315	75	1620	500	3780	10	1	14971256	817	124.09	1.16	12	0.28	44.00	4713.00	7590	20230620	-28.06	4615	20240131	18.31	5990	-8.85	20240528	4615	18.31	20240131	7590	-28.06	20230620	4615	18.31	20240131	0.00	N	095270	500	74 억	73688	N	N	N	N
60	20240619	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	20	2	0.37	214403820	39825	260.02	5410	5640	5210	7030	3790	5410	5383.65	0.49	9416	5603	5506	5443	5346	5283	5475	5315	75	1620	500	3780	10	1	14971256	813	123.41	1.15	12	0.27	44.00	4713.00	7590	20230620	-28.46	4615	20240131	17.66	5990	-9.35	20240528	4615	17.66	20240131	7590	-28.46	20230620	4615	17.66	20240131	0.00	N	095270	500	74 억	73688	N	N	N	N
61	20240619	130705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	160	2	2.96	198386600	36903	240.94	5410	5640	5210	7030	3790	5410	5375.89	0.49	9064	5603	5506	5443	5346	5283	5475	5315	75	1620	500	3780	10	1	14971256	834	126.59	1.18	12	0.25	44.00	4713.00	7590	20230620	-26.61	4615	20240131	20.69	5990	-7.01	20240528	4615	20.69	20240131	7590	-26.61	20230620	4615	20.69	20240131	0.00	N	095270	500	74 억	73688	N	N	N	N
62	20240619	120707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	0	3	0.00	130971870	24647	160.92	5410	5490	5210	7030	3790	5410	5313.91	0.49	5750	5603	5506	5443	5346	5283	5475	5315	75	1620	500	3780	10	1	14971256	810	122.95	1.15	12	0.16	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.00	N	095270	500	74 억	73688	N	N	N	N
63	20240619	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5440	30	2	0.55	129977400	24463	159.72	5410	5490	5210	7030	3790	5410	5313.22	0.49	5750	5603	5506	5443	5346	5283	5475	5315	75	1620	500	3780	10	1	14971256	814	123.64	1.15	12	0.16	44.00	4713.00	7590	20230620	-28.33	4615	20240131	17.88	5990	-9.18	20240528	4615	17.88	20240131	7590	-28.33	20230620	4615	17.88	20240131	0.00	N	095270	500	74 억	73688	N	N	N	N
64	20240619	100709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5390	-20	5	-0.37	103938320	19683	128.51	5410	5410	5210	7030	3790	5410	5280.61	0.49	6123	5603	5506	5443	5346	5283	5475	5315	75	1620	500	3780	10	1	14971256	807	122.50	1.14	12	0.13	44.00	4713.00	7590	20230620	-28.99	4615	20240131	16.79	5990	-10.02	20240528	4615	16.79	20240131	7590	-28.99	20230620	4615	16.79	20240131	0.00	N	095270	500	74 억	73688	N	N	N	N
65	20240619	090717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	-10	5	-0.18	265040	49	0.32	5410	5410	5400	7030	3790	5410	5408.98	0.49	-3	5603	5506	5443	5346	5283	5475	5315	75	1620	500	3780	10	1	14971256	808	122.73	1.15	12	0.00	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5990	-9.85	20240528	4615	17.01	20240131	7590	-28.85	20230620	4615	17.01	20240131	0.00	N	095270	500	74 억	73688	N	N	N	N
66	20240618	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-110	5	-1.99	83761540	15316	30.73	5520	5540	5380	7170	3870	5520	5468.89	0.51	-2816	5940	5730	5430	5220	4920	5835	5325	75	1650	500	3860	10	1	14971256	810	122.95	1.15	12	0.10	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.00	N	095270	500	74 억	76413	N	N	N	N
67	20240618	150702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-110	5	-1.99	80204400	14657	29.41	5520	5540	5390	7170	3870	5520	5472.09	0.51	-2285	5940	5730	5430	5220	4920	5835	5325	75	1650	500	3860	10	1	14971256	810	122.95	1.15	12	0.10	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.00	N	095270	500	74 억	76413	N	N	N	N
68	20240618	140704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-110	5	-1.99	73521860	13420	26.93	5520	5540	5410	7170	3870	5520	5478.53	0.51	-2123	5940	5730	5430	5220	4920	5835	5325	75	1650	500	3860	10	1	14971256	810	122.95	1.15	12	0.09	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.00	N	095270	500	74 억	76413	N	N	N	N
69	20240618	130708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5450	-70	5	-1.27	68961650	12580	25.24	5520	5540	5420	7170	3870	5520	5481.85	0.51	-1873	5940	5730	5430	5220	4920	5835	5325	75	1650	500	3860	10	1	14971256	816	123.86	1.16	12	0.08	44.00	4713.00	7590	20230620	-28.19	4615	20240131	18.09	5990	-9.02	20240528	4615	18.09	20240131	7590	-28.19	20230620	4615	18.09	20240131	0.00	N	095270	500	74 억	76413	N	N	N	N
70	20240618	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5440	-80	5	-1.45	60578400	11035	22.14	5520	5540	5420	7170	3870	5520	5489.66	0.51	-1554	5940	5730	5430	5220	4920	5835	5325	75	1650	500	3860	10	1	14971256	814	123.64	1.15	12	0.07	44.00	4713.00	7590	20230620	-28.33	4615	20240131	17.88	5990	-9.18	20240528	4615	17.88	20240131	7590	-28.33	20230620	4615	17.88	20240131	0.00	N	095270	500	74 억	76413	N	N	N	N
71	20240618	110705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5510	-10	5	-0.18	39407610	7168	14.38	5520	5540	5420	7170	3870	5520	5497.71	0.51	-1007	5940	5730	5430	5220	4920	5835	5325	75	1650	500	3860	10	1	14971256	825	125.23	1.17	12	0.05	44.00	4713.00	7590	20230620	-27.40	4615	20240131	19.39	5990	-8.01	20240528	4615	19.39	20240131	7590	-27.40	20230620	4615	19.39	20240131	0.00	N	095270	500	74 억	76413	N	N	N	N
72	20240618	100705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5480	-40	5	-0.72	34917580	6351	12.74	5520	5540	5420	7170	3870	5520	5497.97	0.51	-981	5940	5730	5430	5220	4920	5835	5325	75	1650	500	3860	10	1	14971256	820	124.55	1.16	12	0.04	44.00	4713.00	7590	20230620	-27.80	4615	20240131	18.74	5990	-8.51	20240528	4615	18.74	20240131	7590	-27.80	20230620	4615	18.74	20240131	0.00	N	095270	500	74 억	76413	N	N	N	N
73	20240618	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5510	-10	5	-0.18	14032800	2543	5.10	5520	5520	5510	7170	3870	5520	5518.21	0.51	-405	5940	5730	5430	5220	4920	5835	5325	75	1650	500	3860	10	1	14971256	825	125.23	1.17	12	0.02	44.00	4713.00	7590	20230620	-27.40	4615	20240131	19.39	5990	-8.01	20240528	4615	19.39	20240131	7590	-27.40	20230620	4615	19.39	20240131	0.00	N	095270	500	74 억	76413	N	N	N	N
74	20240617	160700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5520	330	2	6.36	271812680	49836	374.96	5190	5640	5130	6740	3640	5190	5454.14	0.43	11150	5363	5276	5233	5146	5103	5255	5125	75	1550	500	3630	10	1	14971256	826	125.45	1.17	12	0.33	44.00	4713.00	7590	20230620	-27.27	4615	20240131	19.61	5990	-7.85	20240528	4615	19.61	20240131	7590	-27.27	20230620	4615	19.61	20240131	0.00	N	095270	500	74 억	64750	N	N	N	N
75	20240617	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5490	300	2	5.78	260193010	47716	359.01	5190	5640	5130	6740	3640	5190	5452.95	0.43	11010	5363	5276	5233	5146	5103	5255	5125	75	1550	500	3630	10	1	14971256	822	124.77	1.16	12	0.32	44.00	4713.00	7590	20230620	-27.67	4615	20240131	18.96	5990	-8.35	20240528	4615	18.96	20240131	7590	-27.67	20230620	4615	18.96	20240131	0.00	N	095270	500	74 억	64750	N	N	N	N
76	20240617	140657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	310	2	5.97	247069530	45327	341.04	5190	5640	5130	6740	3640	5190	5450.82	0.43	10091	5363	5276	5233	5146	5103	5255	5125	75	1550	500	3630	10	1	14971256	823	125.00	1.17	12	0.30	44.00	4713.00	7590	20230620	-27.54	4615	20240131	19.18	5990	-8.18	20240528	4615	19.18	20240131	7590	-27.54	20230620	4615	19.18	20240131	0.00	N	095270	500	74 억	64750	N	N	N	N
77	20240617	130658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5540	350	2	6.74	237547000	43602	328.06	5190	5640	5130	6740	3640	5190	5448.08	0.43	9501	5363	5276	5233	5146	5103	5255	5125	75	1550	500	3630	10	1	14971256	829	125.91	1.18	12	0.29	44.00	4713.00	7590	20230620	-27.01	4615	20240131	20.04	5990	-7.51	20240528	4615	20.04	20240131	7590	-27.01	20230620	4615	20.04	20240131	0.00	N	095270	500	74 억	64750	N	N	N	N
78	20240617	120659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5510	320	2	6.17	188017290	34646	260.67	5190	5640	5130	6740	3640	5190	5426.81	0.43	5340	5363	5276	5233	5146	5103	5255	5125	75	1550	500	3630	10	1	14971256	825	125.23	1.17	12	0.23	44.00	4713.00	7590	20230620	-27.40	4615	20240131	19.39	5990	-8.01	20240528	4615	19.39	20240131	7590	-27.40	20230620	4615	19.39	20240131	0.00	N	095270	500	74 억	64750	N	N	N	N
79	20240617	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	190	2	3.66	64562210	12129	91.26	5190	5430	5130	6740	3640	5190	5322.96	0.43	1133	5363	5276	5233	5146	5103	5255	5125	75	1550	500	3630	10	1	14971256	805	122.27	1.14	12	0.08	44.00	4713.00	7590	20230620	-29.12	4615	20240131	16.58	5990	-10.18	20240528	4615	16.58	20240131	7590	-29.12	20230620	4615	16.58	20240131	0.00	N	095270	500	74 억	64750	N	N	N	N
80	20240617	100653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	110	2	2.12	18517660	3562	26.80	5190	5300	5130	6740	3640	5190	5198.67	0.43	1234	5363	5276	5233	5146	5103	5255	5125	75	1550	500	3630	10	1	14971256	793	120.45	1.12	12	0.02	44.00	4713.00	7590	20230620	-30.17	4615	20240131	14.84	5990	-11.52	20240528	4615	14.84	20240131	7590	-30.17	20230620	4615	14.84	20240131	0.00	N	095270	500	74 억	64750	N	N	N	N
81	20240617	090658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	70	2	1.35	2084620	401	3.02	5190	5280	5190	6740	3640	5190	5198.55	0.43	-27	5363	5276	5233	5146	5103	5255	5125	75	1550	500	3630	10	1	14971256	787	119.55	1.12	12	0.00	44.00	4713.00	7590	20230620	-30.70	4615	20240131	13.98	5990	-12.19	20240528	4615	13.98	20240131	7590	-30.70	20230620	4615	13.98	20240131	0.00	N	095270	500	74 억	64750	N	N	N	N
82	20240614	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	0	3	0.00	69627260	13291	50.00	5190	5320	5190	6740	3640	5190	5241.57	0.43	338	5463	5326	5243	5106	5023	5285	5065	75	1550	500	3630	10	1	14971256	777	117.95	1.10	12	0.09	44.00	4713.00	7590	20230620	-31.62	4615	20240131	12.46	5990	-13.36	20240528	4615	12.46	20240131	7590	-31.62	20230620	4615	12.46	20240131	0.00	N	095270	500	74 억	64476	N	N	N	N
83	20240614	150601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	60	2	1.16	64306250	12267	46.15	5190	5320	5190	6740	3640	5190	5242.21	0.43	335	5463	5326	5243	5106	5023	5285	5065	75	1550	500	3630	10	1	14971256	786	119.32	1.11	12	0.08	44.00	4713.00	7590	20230620	-30.83	4615	20240131	13.76	5990	-12.35	20240528	4615	13.76	20240131	7590	-30.83	20230620	4615	13.76	20240131	0.00	N	095270	500	74 억	64476	N	N	N	N
84	20240614	140559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	80	2	1.54	45007100	8612	32.40	5190	5320	5190	6740	3640	5190	5226.09	0.43	-544	5463	5326	5243	5106	5023	5285	5065	75	1550	500	3630	10	1	14971256	789	119.77	1.12	12	0.06	44.00	4713.00	7590	20230620	-30.57	4615	20240131	14.19	5990	-12.02	20240528	4615	14.19	20240131	7590	-30.57	20230620	4615	14.19	20240131	0.00	N	095270	500	74 억	64476	N	N	N	N
85	20240614	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5320	130	2	2.50	19696730	3752	14.12	5190	5320	5190	6740	3640	5190	5249.66	0.43	-544	5463	5326	5243	5106	5023	5285	5065	75	1550	500	3630	10	1	14971256	796	120.91	1.13	12	0.03	44.00	4713.00	7590	20230620	-29.91	4615	20240131	15.28	5990	-11.19	20240528	4615	15.28	20240131	7590	-29.91	20230620	4615	15.28	20240131	0.00	N	095270	500	74 억	64476	N	N	N	N
86	20240614	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	90	2	1.73	17526250	3341	12.57	5190	5310	5190	6740	3640	5190	5245.81	0.43	-613	5463	5326	5243	5106	5023	5285	5065	75	1550	500	3630	10	1	14971256	790	120.00	1.12	12	0.02	44.00	4713.00	7590	20230620	-30.43	4615	20240131	14.41	5990	-11.85	20240528	4615	14.41	20240131	7590	-30.43	20230620	4615	14.41	20240131	0.00	N	095270	500	74 억	64476	N	N	N	N
87	20240614	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	60	2	1.16	8800610	1682	6.33	5190	5310	5190	6740	3640	5190	5232.23	0.43	-503	5463	5326	5243	5106	5023	5285	5065	75	1550	500	3630	10	1	14971256	786	119.32	1.11	12	0.01	44.00	4713.00	7590	20230620	-30.83	4615	20240131	13.76	5990	-12.35	20240528	4615	13.76	20240131	7590	-30.83	20230620	4615	13.76	20240131	0.00	N	095270	500	74 억	64476	N	N	N	N
88	20240614	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	60	2	1.16	8010290	1531	5.76	5190	5310	5190	6740	3640	5190	5232.06	0.43	-492	5463	5326	5243	5106	5023	5285	5065	75	1550	500	3630	10	1	14971256	786	119.32	1.11	12	0.01	44.00	4713.00	7590	20230620	-30.83	4615	20240131	13.76	5990	-12.35	20240528	4615	13.76	20240131	7590	-30.83	20230620	4615	13.76	20240131	0.00	N	095270	500	74 억	64476	N	N	N	N
89	20240614	090648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5210	20	2	0.39	72700	14	0.05	5190	5210	5190	6740	3640	5190	5192.86	0.43	-14	5463	5326	5243	5106	5023	5285	5065	75	1550	500	3630	10	1	14971256	780	118.41	1.11	12	0.00	44.00	4713.00	7590	20230620	-31.36	4615	20240131	12.89	5990	-13.02	20240528	4615	12.89	20240131	7590	-31.36	20230620	4615	12.89	20240131	0.00	N	095270	500	74 억	64476	N	N	N	N
90	20240613	160639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	-110	5	-2.08	126615700	24312	398.49	5300	5380	5160	6890	3710	5300	5208.72	0.41	3597	5480	5390	5300	5210	5120	5435	5255	75	1590	500	3710	10	1	14971256	777	117.95	1.10	12	0.16	44.00	4713.00	7590	20230620	-31.62	4615	20240131	12.46	5990	-13.36	20240528	4615	12.46	20240131	7590	-31.62	20230620	4615	12.46	20240131	0.00	N	095270	500	74 억	60832	N	N	N	N
91	20240613	150651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-60	5	-1.13	113754190	21837	357.92	5300	5380	5160	6890	3710	5300	5209.24	0.41	3839	5480	5390	5300	5210	5120	5435	5255	75	1590	500	3710	10	1	14971256	784	119.09	1.11	12	0.15	44.00	4713.00	7590	20230620	-30.96	4615	20240131	13.54	5990	-12.52	20240528	4615	13.54	20240131	7590	-30.96	20230620	4615	13.54	20240131	0.00	N	095270	500	74 억	60832	N	N	N	N
92	20240613	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	-80	5	-1.51	108730340	20878	342.21	5300	5380	5160	6890	3710	5300	5207.89	0.41	3702	5480	5390	5300	5210	5120	5435	5255	75	1590	500	3710	10	1	14971256	781	118.64	1.11	12	0.14	44.00	4713.00	7590	20230620	-31.23	4615	20240131	13.11	5990	-12.85	20240528	4615	13.11	20240131	7590	-31.23	20230620	4615	13.11	20240131	0.00	N	095270	500	74 억	60832	N	N	N	N
93	20240613	130644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-60	5	-1.13	62250310	11948	195.84	5300	5380	5160	6890	3710	5300	5210.10	0.41	3311	5480	5390	5300	5210	5120	5435	5255	75	1590	500	3710	10	1	14971256	784	119.09	1.11	12	0.08	44.00	4713.00	7590	20230620	-30.96	4615	20240131	13.54	5990	-12.52	20240528	4615	13.54	20240131	7590	-30.96	20230620	4615	13.54	20240131	0.00	N	095270	500	74 억	60832	N	N	N	N
94	20240613	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5310	10	2	0.19	42550650	8182	134.11	5300	5380	5160	6890	3710	5300	5200.52	0.41	2787	5480	5390	5300	5210	5120	5435	5255	75	1590	500	3710	10	1	14971256	795	120.68	1.13	12	0.05	44.00	4713.00	7590	20230620	-30.04	4615	20240131	15.06	5990	-11.35	20240528	4615	15.06	20240131	7590	-30.04	20230620	4615	15.06	20240131	0.00	N	095270	500	74 억	60832	N	N	N	N
95	20240613	110639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5320	20	2	0.38	42486930	8170	133.91	5300	5380	5160	6890	3710	5300	5200.36	0.41	2787	5480	5390	5300	5210	5120	5435	5255	75	1590	500	3710	10	1	14971256	796	120.91	1.13	12	0.05	44.00	4713.00	7590	20230620	-29.91	4615	20240131	15.28	5990	-11.19	20240528	4615	15.28	20240131	7590	-29.91	20230620	4615	15.28	20240131	0.00	N	095270	500	74 억	60832	N	N	N	N
96	20240613	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5230	-70	5	-1.32	36587510	7046	115.49	5300	5300	5160	6890	3710	5300	5192.66	0.41	2804	5480	5390	5300	5210	5120	5435	5255	75	1590	500	3710	10	1	14971256	783	118.86	1.11	12	0.05	44.00	4713.00	7590	20230620	-31.09	4615	20240131	13.33	5990	-12.69	20240528	4615	13.33	20240131	7590	-31.09	20230620	4615	13.33	20240131	0.00	N	095270	500	74 억	60832	N	N	N	N
97	20240613	090648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-30	5	-0.57	15870	3	0.05	5300	5300	5270	6890	3710	5300	5290.00	0.41	-1	5480	5390	5300	5210	5120	5435	5255	75	1590	500	3710	10	1	14971256	789	119.77	1.12	12	0.00	44.00	4713.00	7590	20230620	-30.57	4615	20240131	14.19	5990	-12.02	20240528	4615	14.19	20240131	7590	-30.57	20230620	4615	14.19	20240131	0.00	N	095270	500	74 억	60832	N	N	N	N
98	20240612	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	30	2	0.57	32307850	6101	30.29	5270	5390	5210	6850	3690	5270	5295.50	0.41	-193	5416	5342	5276	5202	5136	5310	5170	75	1580	500	3680	10	1	14971256	793	120.45	1.12	12	0.04	44.00	4713.00	7590	20230620	-30.17	4615	20240131	14.84	5990	-11.52	20240528	4615	14.84	20240131	7590	-30.17	20230620	4615	14.84	20240131	0.00	N	095270	500	74 억	61097	N	N	N	N
99	20240612	150644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5320	50	2	0.95	19589710	3708	18.41	5270	5320	5210	6850	3690	5270	5283.09	0.41	-290	5416	5342	5276	5202	5136	5310	5170	75	1580	500	3680	10	1	14971256	796	120.91	1.13	12	0.02	44.00	4713.00	7590	20230620	-29.91	4615	20240131	15.28	5990	-11.19	20240528	4615	15.28	20240131	7590	-29.91	20230620	4615	15.28	20240131	0.00	N	095270	500	74 억	61097	N	N	N	N
100	20240612	140637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	30	2	0.57	13588790	2580	12.81	5270	5300	5210	6850	3690	5270	5266.97	0.41	-241	5416	5342	5276	5202	5136	5310	5170	75	1580	500	3680	10	1	14971256	793	120.45	1.12	12	0.02	44.00	4713.00	7590	20230620	-30.17	4615	20240131	14.84	5990	-11.52	20240528	4615	14.84	20240131	7590	-30.17	20230620	4615	14.84	20240131	0.00	N	095270	500	74 억	61097	N	N	N	N
101	20240612	130639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	30	2	0.57	12468190	2368	11.75	5270	5300	5210	6850	3690	5270	5265.28	0.41	-241	5416	5342	5276	5202	5136	5310	5170	75	1580	500	3680	10	1	14971256	793	120.45	1.12	12	0.02	44.00	4713.00	7590	20230620	-30.17	4615	20240131	14.84	5990	-11.52	20240528	4615	14.84	20240131	7590	-30.17	20230620	4615	14.84	20240131	0.00	N	095270	500	74 억	61097	N	N	N	N
102	20240612	120636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	-10	5	-0.19	4642520	886	4.40	5270	5270	5210	6850	3690	5270	5239.86	0.41	79	5416	5342	5276	5202	5136	5310	5170	75	1580	500	3680	10	1	14971256	787	119.55	1.12	12	0.01	44.00	4713.00	7590	20230620	-30.70	4615	20240131	13.98	5990	-12.19	20240528	4615	13.98	20240131	7590	-30.70	20230620	4615	13.98	20240131	0.00	N	095270	500	74 억	61097	N	N	N	N
103	20240612	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	-10	5	-0.19	2287950	437	2.17	5270	5270	5210	6850	3690	5270	5235.58	0.41	-11	5416	5342	5276	5202	5136	5310	5170	75	1580	500	3680	10	1	14971256	787	119.55	1.12	12	0.00	44.00	4713.00	7590	20230620	-30.70	4615	20240131	13.98	5990	-12.19	20240528	4615	13.98	20240131	7590	-30.70	20230620	4615	13.98	20240131	0.00	N	095270	500	74 억	61097	N	N	N	N
104	20240612	100638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-30	5	-0.57	1525950	292	1.45	5270	5270	5210	6850	3690	5270	5225.86	0.41	-11	5416	5342	5276	5202	5136	5310	5170	75	1580	500	3680	10	1	14971256	784	119.09	1.11	12	0.00	44.00	4713.00	7590	20230620	-30.96	4615	20240131	13.54	5990	-12.52	20240528	4615	13.54	20240131	7590	-30.96	20230620	4615	13.54	20240131	0.00	N	095270	500	74 억	61097	N	N	N	N
105	20240612	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	0	3	0.00	57970	11	0.05	5270	5270	5270	6850	3690	5270	5270.00	0.41	-11	5416	5342	5276	5202	5136	5310	5170	75	1580	500	3680	10	1	14971256	789	119.77	1.12	12	0.00	44.00	4713.00	7590	20230620	-30.57	4615	20240131	14.19	5990	-12.02	20240528	4615	14.19	20240131	7590	-30.57	20230620	4615	14.19	20240131	0.00	N	095270	500	74 억	61097	N	N	N	N
106	20240610	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-70	5	-1.29	127766620	24122	325.71	5420	5420	5260	7040	3800	5420	5296.66	0.44	355	5560	5490	5410	5340	5260	5525	5375	75	1620	500	3790	10	1	14971256	801	121.59	1.14	12	0.16	44.00	4713.00	7590	20230620	-29.51	4615	20240131	15.93	5990	-10.68	20240528	4615	15.93	20240131	7590	-29.51	20230620	4615	15.93	20240131	0.00	N	095270	500	74 억	65346	N	N	N	N
107	20240610	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5320	-100	5	-1.85	110034240	20782	280.61	5420	5420	5260	7040	3800	5420	5294.69	0.44	711	5560	5490	5410	5340	5260	5525	5375	75	1620	500	3790	10	1	14971256	796	120.91	1.13	12	0.14	44.00	4713.00	7590	20230620	-29.91	4615	20240131	15.28	5990	-11.19	20240528	4615	15.28	20240131	7590	-29.91	20230620	4615	15.28	20240131	0.00	N	095270	500	74 억	65346	N	N	N	N
108	20240610	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5390	-30	5	-0.55	94183910	17787	240.17	5420	5420	5260	7040	3800	5420	5295.10	0.44	974	5560	5490	5410	5340	5260	5525	5375	75	1620	500	3790	10	1	14971256	807	122.50	1.14	12	0.12	44.00	4713.00	7590	20230620	-28.99	4615	20240131	16.79	5990	-10.02	20240528	4615	16.79	20240131	7590	-28.99	20230620	4615	16.79	20240131	0.00	N	095270	500	74 억	65346	N	N	N	N
109	20240610	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	-80	5	-1.48	77620290	14659	197.93	5420	5420	5260	7040	3800	5420	5295.06	0.44	670	5560	5490	5410	5340	5260	5525	5375	75	1620	500	3790	10	1	14971256	799	121.36	1.13	12	0.10	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5990	-10.85	20240528	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.00	N	095270	500	74 억	65346	N	N	N	N
110	20240610	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	-120	5	-2.21	63403070	11974	161.68	5420	5420	5260	7040	3800	5420	5295.06	0.44	-619	5560	5490	5410	5340	5260	5525	5375	75	1620	500	3790	10	1	14971256	793	120.45	1.12	12	0.08	44.00	4713.00	7590	20230620	-30.17	4615	20240131	14.84	5990	-11.52	20240528	4615	14.84	20240131	7590	-30.17	20230620	4615	14.84	20240131	0.00	N	095270	500	74 억	65346	N	N	N	N
111	20240610	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	-130	5	-2.40	51202600	9661	130.45	5420	5420	5260	7040	3800	5420	5299.93	0.44	-1021	5560	5490	5410	5340	5260	5525	5375	75	1620	500	3790	10	1	14971256	792	120.23	1.12	12	0.06	44.00	4713.00	7590	20230620	-30.30	4615	20240131	14.63	5990	-11.69	20240528	4615	14.63	20240131	7590	-30.30	20230620	4615	14.63	20240131	0.00	N	095270	500	74 억	65346	N	N	N	N
112	20240610	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	-80	5	-1.48	3342710	624	8.43	5420	5420	5340	7040	3800	5420	5356.91	0.44	-476	5560	5490	5410	5340	5260	5525	5375	75	1620	500	3790	10	1	14971256	799	121.36	1.13	12	0.00	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5990	-10.85	20240528	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.00	N	095270	500	74 억	65346	N	N	N	N
113	20240610	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	0	3	0.00	54200	10	0.14	5420	5420	5420	7040	3800	5420	5420.00	0.44	-10	5560	5490	5410	5340	5260	5525	5375	75	1620	500	3790	10	1	14971256	811	123.18	1.15	12	0.00	44.00	4713.00	7590	20230620	-28.59	4615	20240131	17.44	5990	-9.52	20240528	4615	17.44	20240131	7590	-28.59	20230620	4615	17.44	20240131	0.00	N	095270	500	74 억	65346	N	N	N	N
114	20240607	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	-80	5	-1.45	38867090	7206	17.26	5390	5480	5330	7150	3850	5500	5393.70	0.45	-1345	5720	5610	5460	5350	5200	5630	5370	75	1650	500	3850	10	1	14971256	811	123.18	1.15	12	0.05	44.00	4713.00	7590	20230620	-28.59	4615	20240131	17.44	5990	-9.52	20240528	4615	17.44	20240131	7590	-28.59	20230620	4615	17.44	20240131	0.00	N	095270	500	74 억	66691	N	N	N	N
115	20240607	150700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5390	-110	5	-2.00	35628570	6607	15.83	5390	5480	5330	7150	3850	5500	5392.53	0.45	-1114	5720	5610	5460	5350	5200	5630	5370	75	1650	500	3850	10	1	14971256	807	122.50	1.14	12	0.04	44.00	4713.00	7590	20230620	-28.99	4615	20240131	16.79	5990	-10.02	20240528	4615	16.79	20240131	7590	-28.99	20230620	4615	16.79	20240131	0.00	N	095270	500	74 억	66691	N	N	N	N
116	20240607	140654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	-70	5	-1.27	28672930	5312	12.72	5390	5480	5330	7150	3850	5500	5397.75	0.45	-1083	5720	5610	5460	5350	5200	5630	5370	75	1650	500	3850	10	1	14971256	813	123.41	1.15	12	0.04	44.00	4713.00	7590	20230620	-28.46	4615	20240131	17.66	5990	-9.35	20240528	4615	17.66	20240131	7590	-28.46	20230620	4615	17.66	20240131	0.00	N	095270	500	74 억	66691	N	N	N	N
117	20240607	130650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5440	-60	5	-1.09	28129930	5212	12.48	5390	5480	5330	7150	3850	5500	5397.13	0.45	-1050	5720	5610	5460	5350	5200	5630	5370	75	1650	500	3850	10	1	14971256	814	123.64	1.15	12	0.03	44.00	4713.00	7590	20230620	-28.33	4615	20240131	17.88	5990	-9.18	20240528	4615	17.88	20240131	7590	-28.33	20230620	4615	17.88	20240131	0.00	N	095270	500	74 억	66691	N	N	N	N
118	20240607	120655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	-100	5	-1.82	15760280	2926	7.01	5390	5480	5330	7150	3850	5500	5386.25	0.45	-555	5720	5610	5460	5350	5200	5630	5370	75	1650	500	3850	10	1	14971256	808	122.73	1.15	12	0.02	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5990	-9.85	20240528	4615	17.01	20240131	7590	-28.85	20230620	4615	17.01	20240131	0.00	N	095270	500	74 억	66691	N	N	N	N
119	20240607	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-90	5	-1.64	12590480	2339	5.60	5390	5480	5330	7150	3850	5500	5382.80	0.45	-379	5720	5610	5460	5350	5200	5630	5370	75	1650	500	3850	10	1	14971256	810	122.95	1.15	12	0.02	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.00	N	095270	500	74 억	66691	N	N	N	N
120	20240607	100655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5340	-160	5	-2.91	11931170	2217	5.31	5390	5480	5330	7150	3850	5500	5381.62	0.45	-343	5720	5610	5460	5350	5200	5630	5370	75	1650	500	3850	10	1	14971256	799	121.36	1.13	12	0.01	44.00	4713.00	7590	20230620	-29.64	4615	20240131	15.71	5990	-10.85	20240528	4615	15.71	20240131	7590	-29.64	20230620	4615	15.71	20240131	0.00	N	095270	500	74 억	66691	N	N	N	N
121	20240607	090653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	-100	5	-1.82	2073860	383	0.92	5390	5480	5390	7150	3850	5500	5414.55	0.45	-380	5720	5610	5460	5350	5200	5630	5370	75	1650	500	3850	10	1	14971256	808	122.73	1.15	12	0.00	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5990	-9.85	20240528	4615	17.01	20240131	7590	-28.85	20230620	4615	17.01	20240131	0.00	N	095270	500	74 억	66691	N	N	N	N
122	20240605	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	0	3	0.00	226851730	41749	156.06	5500	5570	5310	7150	3850	5500	5433.70	0.47	-3055	5613	5556	5443	5386	5273	5585	5415	75	1650	500	3850	10	1	14971256	823	125.00	1.17	12	0.28	44.00	4713.00	7590	20230620	-27.54	4615	20240131	19.18	5990	-8.18	20240528	4615	19.18	20240131	7590	-27.54	20230620	4615	19.18	20240131	0.00	N	095270	500	74 억	69756	N	N	N	N
123	20240605	150648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	-140	5	-2.55	214197460	39411	147.32	5500	5570	5310	7150	3850	5500	5434.97	0.47	-2977	5613	5556	5443	5386	5273	5585	5415	75	1650	500	3850	10	1	14971256	802	121.82	1.14	12	0.26	44.00	4713.00	7590	20230620	-29.38	4615	20240131	16.14	5990	-10.52	20240528	4615	16.14	20240131	7590	-29.38	20230620	4615	16.14	20240131	0.00	N	095270	500	74 억	69756	N	N	N	N
124	20240605	140650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5390	-110	5	-2.00	197247200	36232	135.44	5500	5570	5310	7150	3850	5500	5444.01	0.47	-4174	5613	5556	5443	5386	5273	5585	5415	75	1650	500	3850	10	1	14971256	807	122.50	1.14	12	0.24	44.00	4713.00	7590	20230620	-28.99	4615	20240131	16.79	5990	-10.02	20240528	4615	16.79	20240131	7590	-28.99	20230620	4615	16.79	20240131	0.00	N	095270	500	74 억	69756	N	N	N	N
125	20240605	130651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	-100	5	-1.82	194807400	35776	133.73	5500	5570	5310	7150	3850	5500	5445.20	0.47	-4148	5613	5556	5443	5386	5273	5585	5415	75	1650	500	3850	10	1	14971256	808	122.73	1.15	12	0.24	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5990	-9.85	20240528	4615	17.01	20240131	7590	-28.85	20230620	4615	17.01	20240131	0.00	N	095270	500	74 억	69756	N	N	N	N
126	20240605	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5480	-20	5	-0.36	108087300	19627	73.37	5500	5570	5440	7150	3850	5500	5507.07	0.47	-5230	5613	5556	5443	5386	5273	5585	5415	75	1650	500	3850	10	1	14971256	820	124.55	1.16	12	0.13	44.00	4713.00	7590	20230620	-27.80	4615	20240131	18.74	5990	-8.51	20240528	4615	18.74	20240131	7590	-27.80	20230620	4615	18.74	20240131	0.00	N	095270	500	74 억	69756	N	N	N	N
127	20240605	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5520	20	2	0.36	104509540	18976	70.93	5500	5570	5440	7150	3850	5500	5507.46	0.47	-4952	5613	5556	5443	5386	5273	5585	5415	75	1650	500	3850	10	1	14971256	826	125.45	1.17	12	0.13	44.00	4713.00	7590	20230620	-27.27	4615	20240131	19.61	5990	-7.85	20240528	4615	19.61	20240131	7590	-27.27	20230620	4615	19.61	20240131	0.00	N	095270	500	74 억	69756	N	N	N	N
128	20240605	100650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5480	-20	5	-0.36	98133350	17815	66.59	5500	5570	5470	7150	3850	5500	5508.47	0.47	-3879	5613	5556	5443	5386	5273	5585	5415	75	1650	500	3850	10	1	14971256	820	124.55	1.16	12	0.12	44.00	4713.00	7590	20230620	-27.80	4615	20240131	18.74	5990	-8.51	20240528	4615	18.74	20240131	7590	-27.80	20230620	4615	18.74	20240131	0.00	N	095270	500	74 억	69756	N	N	N	N
129	20240605	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	0	3	0.00	24775770	4503	16.83	5500	5530	5500	7150	3850	5500	5502.06	0.47	-635	5613	5556	5443	5386	5273	5585	5415	75	1650	500	3850	10	1	14971256	823	125.00	1.17	12	0.03	44.00	4713.00	7590	20230620	-27.54	4615	20240131	19.18	5990	-8.18	20240528	4615	19.18	20240131	7590	-27.54	20230620	4615	19.18	20240131	0.00	N	095270	500	74 억	69756	N	N	N	N
130	20240604	160644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	140	2	2.61	144502590	26742	62.77	5360	5500	5330	6960	3760	5360	5403.58	0.45	1604	5580	5470	5360	5250	5140	5415	5195	75	1600	500	3750	10	1	14971256	823	125.00	1.17	12	0.18	44.00	4713.00	7590	20230620	-27.54	4615	20240131	19.18	5990	-8.18	20240528	4615	19.18	20240131	7590	-27.54	20230620	4615	19.18	20240131	0.00	N	095270	500	74 억	67816	N	N	N	N
131	20240604	150644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	50	2	0.93	122337430	22705	53.29	5360	5490	5330	6960	3760	5360	5388.13	0.45	2120	5580	5470	5360	5250	5140	5415	5195	75	1600	500	3750	10	1	14971256	810	122.95	1.15	12	0.15	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.00	N	095270	500	74 억	67816	N	N	N	N
132	20240604	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	50	2	0.93	122337430	22705	53.29	5360	5490	5330	6960	3760	5360	5388.13	0.45	2120	5580	5470	5360	5250	5140	5415	5195	75	1600	500	3750	10	1	14971256	810	122.95	1.15	12	0.15	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.00	N	095270	500	74 억	67816	N	N	N	N
133	20240604	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5450	90	2	1.68	115339500	21415	50.27	5360	5490	5330	6960	3760	5360	5385.92	0.45	2120	5580	5470	5360	5250	5140	5415	5195	75	1600	500	3750	10	1	14971256	816	123.86	1.16	12	0.14	44.00	4713.00	7590	20230620	-28.19	4615	20240131	18.09	5990	-9.02	20240528	4615	18.09	20240131	7590	-28.19	20230620	4615	18.09	20240131	0.00	N	095270	500	74 억	67816	N	N	N	N
134	20240604	120642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	40	2	0.75	104670980	19458	45.67	5360	5410	5330	6960	3760	5360	5379.33	0.45	2560	5580	5470	5360	5250	5140	5415	5195	75	1600	500	3750	10	1	14971256	808	122.73	1.15	12	0.13	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5990	-9.85	20240528	4615	17.01	20240131	7590	-28.85	20230620	4615	17.01	20240131	0.00	N	095270	500	74 억	67816	N	N	N	N
135	20240604	110639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-10	5	-0.19	19505630	3635	8.53	5360	5410	5330	6960	3760	5360	5366.06	0.45	-142	5580	5470	5360	5250	5140	5415	5195	75	1600	500	3750	10	1	14971256	801	121.59	1.14	12	0.02	44.00	4713.00	7590	20230620	-29.51	4615	20240131	15.93	5990	-10.68	20240528	4615	15.93	20240131	7590	-29.51	20230620	4615	15.93	20240131	0.00	N	095270	500	74 억	67816	N	N	N	N
136	20240604	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	20	2	0.37	3573440	665	1.56	5360	5410	5360	6960	3760	5360	5373.59	0.45	-379	5580	5470	5360	5250	5140	5415	5195	75	1600	500	3750	10	1	14971256	805	122.27	1.14	12	0.00	44.00	4713.00	7590	20230620	-29.12	4615	20240131	16.58	5990	-10.18	20240528	4615	16.58	20240131	7590	-29.12	20230620	4615	16.58	20240131	0.00	N	095270	500	74 억	67816	N	N	N	N
137	20240604	090642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	0	3	0.00	337730	63	0.15	5360	5380	5360	6960	3760	5360	5360.79	0.45	-14	5580	5470	5360	5250	5140	5415	5195	75	1600	500	3750	10	1	14971256	802	121.82	1.14	12	0.00	44.00	4713.00	7590	20230620	-29.38	4615	20240131	16.14	5990	-10.52	20240528	4615	16.14	20240131	7590	-29.38	20230620	4615	16.14	20240131	0.00	N	095270	500	74 억	67816	N	N	N	N
138	20240603	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	-110	5	-2.01	228303870	42603	195.79	5470	5470	5250	7110	3830	5470	5358.87	0.43	3513	5850	5660	5510	5320	5170	5585	5245	75	1640	500	3820	10	1	14971256	802	121.82	1.14	12	0.28	44.00	4713.00	7590	20230620	-29.38	4615	20240131	16.14	5990	-10.52	20240528	4615	16.14	20240131	7590	-29.38	20230620	4615	16.14	20240131	0.00	N	095270	500	74 억	64285	N	N	N	N
139	20240603	150636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5390	-80	5	-1.46	212637380	39682	182.36	5470	5470	5250	7110	3830	5470	5358.53	0.43	3614	5850	5660	5510	5320	5170	5585	5245	75	1640	500	3820	10	1	14971256	807	122.50	1.14	12	0.27	44.00	4713.00	7590	20230620	-28.99	4615	20240131	16.79	5990	-10.02	20240528	4615	16.79	20240131	7590	-28.99	20230620	4615	16.79	20240131	0.00	N	095270	500	74 억	64285	N	N	N	N
140	20240603	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5390	-80	5	-1.46	208931240	38996	179.21	5470	5470	5250	7110	3830	5470	5357.76	0.43	3414	5850	5660	5510	5320	5170	5585	5245	75	1640	500	3820	10	1	14971256	807	122.50	1.14	12	0.26	44.00	4713.00	7590	20230620	-28.99	4615	20240131	16.79	5990	-10.02	20240528	4615	16.79	20240131	7590	-28.99	20230620	4615	16.79	20240131	0.00	N	095270	500	74 억	64285	N	N	N	N
141	20240603	130635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-60	5	-1.10	193211100	36093	165.87	5470	5470	5250	7110	3830	5470	5353.15	0.43	3672	5850	5660	5510	5320	5170	5585	5245	75	1640	500	3820	10	1	14971256	810	122.95	1.15	12	0.24	44.00	4713.00	7590	20230620	-28.72	4615	20240131	17.23	5990	-9.68	20240528	4615	17.23	20240131	7590	-28.72	20230620	4615	17.23	20240131	0.00	N	095270	500	74 억	64285	N	N	N	N
142	20240603	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	-110	5	-2.01	183230410	34246	157.38	5470	5470	5250	7110	3830	5470	5350.42	0.43	2272	5850	5660	5510	5320	5170	5585	5245	75	1640	500	3820	10	1	14971256	802	121.82	1.14	12	0.23	44.00	4713.00	7590	20230620	-29.38	4615	20240131	16.14	5990	-10.52	20240528	4615	16.14	20240131	7590	-29.38	20230620	4615	16.14	20240131	0.00	N	095270	500	74 억	64285	N	N	N	N
143	20240603	110630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	-90	5	-1.65	166976180	31223	143.49	5470	5470	5250	7110	3830	5470	5347.86	0.43	1416	5850	5660	5510	5320	5170	5585	5245	75	1640	500	3820	10	1	14971256	805	122.27	1.14	12	0.21	44.00	4713.00	7590	20230620	-29.12	4615	20240131	16.58	5990	-10.18	20240528	4615	16.58	20240131	7590	-29.12	20230620	4615	16.58	20240131	0.00	N	095270	500	74 억	64285	N	N	N	N
144	20240603	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5330	-140	5	-2.56	123485970	23179	106.52	5470	5470	5250	7110	3830	5470	5327.49	0.43	2667	5850	5660	5510	5320	5170	5585	5245	75	1640	500	3820	10	1	14971256	798	121.14	1.13	12	0.15	44.00	4713.00	7590	20230620	-29.78	4615	20240131	15.49	5990	-11.02	20240528	4615	15.49	20240131	7590	-29.78	20230620	4615	15.49	20240131	0.00	N	095270	500	74 억	64285	N	N	N	N
145	20240603	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	-70	5	-1.28	6495150	1200	5.51	5470	5470	5400	7110	3830	5470	5412.62	0.43	178	5850	5660	5510	5320	5170	5585	5245	75	1640	500	3820	10	1	14971256	808	122.73	1.15	12	0.01	44.00	4713.00	7590	20230620	-28.85	4615	20240131	17.01	5990	-9.85	20240528	4615	17.01	20240131	7590	-28.85	20230620	4615	17.01	20240131	0.00	N	095270	500	74 억	64285	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History