KissMeData/092190/price/prices-20240601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	-5	5	-0.16	24762455	7951	51.06	3170	3170	3065	4085	2205	3145	3114.37	-1457	3231	3187	3131	3087	3031	3210	3110	229	940	500	2010	5	1	45868383	1440	-1.37	5.29	12	0.02	-2297.00	594.00	5860	20230623	-46.42	2925	20240626	7.35	4375	-28.23	20240122	2925	7.35	20240626	5850	-46.32	20230628	2925	7.35	20240626	0.02	N	092190	500	229 억	N	N	N	N
3	20240628	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3080	-65	5	-2.07	18334200	5886	37.80	3170	3170	3080	4085	2205	3145	3114.88	-973	3231	3187	3131	3087	3031	3210	3110	229	940	500	2010	5	1	45868383	1413	-1.34	5.19	12	0.01	-2297.00	594.00	5860	20230623	-47.44	2925	20240626	5.30	4375	-29.60	20240122	2925	5.30	20240626	5850	-47.35	20230628	2925	5.30	20240626	0.02	N	092190	500	229 억	N	N	N	N
4	20240628	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3105	-40	5	-1.27	16707285	5360	34.42	3170	3170	3085	4085	2205	3145	3117.03	-564	3231	3187	3131	3087	3031	3210	3110	229	940	500	2010	5	1	45868383	1424	-1.35	5.23	12	0.01	-2297.00	594.00	5860	20230623	-47.01	2925	20240626	6.15	4375	-29.03	20240122	2925	6.15	20240626	5850	-46.92	20230628	2925	6.15	20240626	0.02	N	092190	500	229 억	N	N	N	N
5	20240628	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	-55	5	-1.75	16228760	5205	33.42	3170	3170	3085	4085	2205	3145	3117.92	-411	3231	3187	3131	3087	3031	3210	3110	229	940	500	2010	5	1	45868383	1417	-1.35	5.20	12	0.01	-2297.00	594.00	5860	20230623	-47.27	2925	20240626	5.64	4375	-29.37	20240122	2925	5.64	20240626	5850	-47.18	20230628	2925	5.64	20240626	0.02	N	092190	500	229 억	N	N	N	N
6	20240628	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	-55	5	-1.75	12419335	3972	25.51	3170	3170	3090	4085	2205	3145	3126.72	-229	3231	3187	3131	3087	3031	3210	3110	229	940	500	2010	5	1	45868383	1417	-1.35	5.20	12	0.01	-2297.00	594.00	5860	20230623	-47.27	2925	20240626	5.64	4375	-29.37	20240122	2925	5.64	20240626	5850	-47.18	20230628	2925	5.64	20240626	0.02	N	092190	500	229 억	N	N	N	N
7	20240628	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	-5	5	-0.16	8015220	2551	16.38	3170	3170	3135	4085	2205	3145	3141.99	-99	3231	3187	3131	3087	3031	3210	3110	229	940	500	2010	5	1	45868383	1440	-1.37	5.29	12	0.01	-2297.00	594.00	5860	20230623	-46.42	2925	20240626	7.35	4375	-28.23	20240122	2925	7.35	20240626	5850	-46.32	20230628	2925	7.35	20240626	0.02	N	092190	500	229 억	N	N	N	N
8	20240628	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	5	2	0.16	5549790	1768	11.35	3170	3170	3135	4085	2205	3145	3139.02	-35	3231	3187	3131	3087	3031	3210	3110	229	940	500	2010	5	1	45868383	1445	-1.37	5.30	12	0.00	-2297.00	594.00	5860	20230623	-46.25	2925	20240626	7.69	4375	-28.00	20240122	2925	7.69	20240626	5850	-46.15	20230628	2925	7.69	20240626	0.02	N	092190	500	229 억	N	N	N	N
9	20240628	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	0	3	0.00	98245	31	0.20	3170	3170	3145	4085	2205	3145	3169.19	-9	3231	3187	3131	3087	3031	3210	3110	229	940	500	2010	5	1	45868383	1443	-1.37	5.29	12	0.00	-2297.00	594.00	5860	20230623	-46.33	2925	20240626	7.52	4375	-28.11	20240122	2925	7.52	20240626	5850	-46.24	20230628	2925	7.52	20240626	0.02	N	092190	500	229 억	N	N	N	N
10	20240627	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	30	2	0.96	48643840	15553	41.27	3100	3175	3075	4045	2185	3115	3127.62	-2692	3321	3217	3071	2967	2821	3270	3020	229	930	500	1990	5	1	45868383	1443	-1.37	5.29	12	0.03	-2297.00	594.00	5950	20230621	-47.14	2925	20240626	7.52	4375	-28.11	20240122	2925	7.52	20240626	5850	-46.24	20230628	2925	7.52	20240626	0.02	N	092190	500	229 억	N	N	N	N
11	20240627	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-15	5	-0.48	44624455	14271	37.87	3100	3175	3075	4045	2185	3115	3126.93	-1946	3321	3217	3071	2967	2821	3270	3020	229	930	500	1990	5	1	45868383	1422	-1.35	5.22	12	0.03	-2297.00	594.00	5950	20230621	-47.90	2925	20240626	5.98	4375	-29.14	20240122	2925	5.98	20240626	5850	-47.01	20230628	2925	5.98	20240626	0.02	N	092190	500	229 억	N	N	N	N
12	20240627	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	10	2	0.32	42680205	13647	36.21	3100	3175	3075	4045	2185	3115	3127.44	-1564	3321	3217	3071	2967	2821	3270	3020	229	930	500	1990	5	1	45868383	1433	-1.36	5.26	12	0.03	-2297.00	594.00	5950	20230621	-47.48	2925	20240626	6.84	4375	-28.57	20240122	2925	6.84	20240626	5850	-46.58	20230628	2925	6.84	20240626	0.02	N	092190	500	229 억	N	N	N	N
13	20240627	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	15	2	0.48	42462580	13577	36.03	3100	3175	3075	4045	2185	3115	3127.54	-1564	3321	3217	3071	2967	2821	3270	3020	229	930	500	1990	5	1	45868383	1436	-1.36	5.27	12	0.03	-2297.00	594.00	5950	20230621	-47.39	2925	20240626	7.01	4375	-28.46	20240122	2925	7.01	20240626	5850	-46.50	20230628	2925	7.01	20240626	0.02	N	092190	500	229 억	N	N	N	N
14	20240627	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-15	5	-0.48	41061245	13128	34.84	3100	3175	3075	4045	2185	3115	3127.76	-1404	3321	3217	3071	2967	2821	3270	3020	229	930	500	1990	5	1	45868383	1422	-1.35	5.22	12	0.03	-2297.00	594.00	5950	20230621	-47.90	2925	20240626	5.98	4375	-29.14	20240122	2925	5.98	20240626	5850	-47.01	20230628	2925	5.98	20240626	0.02	N	092190	500	229 억	N	N	N	N
15	20240627	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	35	2	1.12	33229145	10612	28.16	3100	3175	3075	4045	2185	3115	3131.28	-1498	3321	3217	3071	2967	2821	3270	3020	229	930	500	1990	5	1	45868383	1445	-1.37	5.30	12	0.02	-2297.00	594.00	5950	20230621	-47.06	2925	20240626	7.69	4375	-28.00	20240122	2925	7.69	20240626	5850	-46.15	20230628	2925	7.69	20240626	0.02	N	092190	500	229 억	N	N	N	N
16	20240627	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	30	2	0.96	20531170	6589	17.48	3100	3160	3075	4045	2185	3115	3115.98	-1082	3321	3217	3071	2967	2821	3270	3020	229	930	500	1990	5	1	45868383	1443	-1.37	5.29	12	0.01	-2297.00	594.00	5950	20230621	-47.14	2925	20240626	7.52	4375	-28.11	20240122	2925	7.52	20240626	5850	-46.24	20230628	2925	7.52	20240626	0.02	N	092190	500	229 억	N	N	N	N
17	20240627	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	0	3	0.00	556995	179	0.47	3100	3115	3100	4045	2185	3115	3111.70	-45	3321	3217	3071	2967	2821	3270	3020	229	930	500	1990	5	1	45868383	1429	-1.36	5.24	12	0.00	-2297.00	594.00	5950	20230621	-47.65	2925	20240626	6.50	4375	-28.80	20240122	2925	6.50	20240626	5850	-46.75	20230628	2925	6.50	20240626	0.02	N	092190	500	229 억	N	N	N	N
18	20240626	160729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3115	95	2	3.15	113496640	37685	196.03	3020	3175	2925	3925	2115	3020	3011.71	-64	3173	3096	3048	2971	2923	3072	2947	229	905	500	1930	5	1	45868383	1429	-1.36	5.24	12	0.08	-2297.00	594.00	5970	20230620	-47.82	2925	20240626	6.50	4375	-28.80	20240122	2925	6.50	20240626	5850	-46.75	20230628	2925	6.50	20240626	0.02	N	092190	500	229 억	N	N	N	N
19	20240626	150732	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3085	65	2	2.15	105059915	34974	181.93	3020	3175	2925	3925	2115	3020	3003.94	-36	3173	3096	3048	2971	2923	3072	2947	229	905	500	1930	5	1	45868383	1415	-1.34	5.19	12	0.08	-2297.00	594.00	5970	20230620	-48.32	2925	20240626	5.47	4375	-29.49	20240122	2925	5.47	20240626	5850	-47.26	20230628	2925	5.47	20240626	0.02	N	092190	500	229 억	N	N	N	N
20	20240626	140729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3120	100	2	3.31	95414460	31869	165.78	3020	3175	2925	3925	2115	3020	2993.96	114	3173	3096	3048	2971	2923	3072	2947	229	905	500	1930	5	1	45868383	1431	-1.36	5.25	12	0.07	-2297.00	594.00	5970	20230620	-47.74	2925	20240626	6.67	4375	-28.69	20240122	2925	6.67	20240626	5850	-46.67	20230628	2925	6.67	20240626	0.02	N	092190	500	229 억	N	N	N	N
21	20240626	130731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2965	-55	5	-1.82	40523860	13675	71.14	3020	3030	2925	3925	2115	3020	2963.35	1000	3173	3096	3048	2971	2923	3072	2947	229	905	500	1930	5	1	45868383	1360	-1.29	4.99	12	0.03	-2297.00	594.00	5970	20230620	-50.34	2925	20240626	1.37	4375	-32.23	20240122	2925	1.37	20240626	5850	-49.32	20230628	2925	1.37	20240626	0.02	N	092190	500	229 억	N	N	N	N
22	20240626	120731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2970	-50	5	-1.66	34587170	11668	60.69	3020	3030	2925	3925	2115	3020	2964.28	1197	3173	3096	3048	2971	2923	3072	2947	229	905	500	1930	5	1	45868383	1362	-1.29	5.00	12	0.03	-2297.00	594.00	5970	20230620	-50.25	2925	20240626	1.54	4375	-32.11	20240122	2925	1.54	20240626	5850	-49.23	20230628	2925	1.54	20240626	0.02	N	092190	500	229 억	N	N	N	N
23	20240626	110731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2980	-40	5	-1.32	27485070	9281	48.28	3020	3030	2925	3925	2115	3020	2961.43	1245	3173	3096	3048	2971	2923	3072	2947	229	905	500	1930	5	1	45868383	1367	-1.30	5.02	12	0.02	-2297.00	594.00	5970	20230620	-50.08	2925	20240626	1.88	4375	-31.89	20240122	2925	1.88	20240626	5850	-49.06	20230628	2925	1.88	20240626	0.02	N	092190	500	229 억	N	N	N	N
24	20240626	100730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3005	-15	5	-0.50	22538110	7624	39.66	3020	3030	2925	3925	2115	3020	2956.21	1323	3173	3096	3048	2971	2923	3072	2947	229	905	500	1930	5	1	45868383	1378	-1.31	5.06	12	0.02	-2297.00	594.00	5970	20230620	-49.66	2925	20240626	2.74	4375	-31.31	20240122	2925	2.74	20240626	5850	-48.63	20230628	2925	2.74	20240626	0.02	N	092190	500	229 억	N	N	N	N
25	20240626	090731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3025	5	2	0.17	1296085	432	2.25	3020	3030	2995	3925	2115	3020	3000.20	0	3173	3096	3048	2971	2923	3072	2947	229	905	500	1930	5	1	45868383	1388	-1.32	5.09	12	0.00	-2297.00	594.00	5970	20230620	-49.33	2995	20240626	1.00	4375	-30.86	20240122	2995	1.00	20240626	5850	-48.29	20230628	2995	1.00	20240626	0.02	N	092190	500	229 억	N	N	N	N
26	20240625	160729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3020	-35	5	-1.15	58049660	19159	648.36	3055	3125	3000	3970	2140	3055	3030.09	-997	3128	3091	3063	3026	2998	3077	3012	229	915	500	1950	5	1	45868383	1385	-1.31	5.08	12	0.04	-2297.00	594.00	6100	20230619	-50.49	3000	20240625	0.67	4375	-30.97	20240122	3000	0.67	20240625	5850	-48.38	20230628	3000	0.67	20240625	0.02	N	092190	500	229 억	N	N	N	N
27	20240625	150725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3015	-40	5	-1.31	53058890	17506	592.42	3055	3125	3000	3970	2140	3055	3030.90	-874	3128	3091	3063	3026	2998	3077	3012	229	915	500	1950	5	1	45868383	1383	-1.31	5.08	12	0.04	-2297.00	594.00	6100	20230619	-50.57	3000	20240625	0.50	4375	-31.09	20240122	3000	0.50	20240625	5850	-48.46	20230628	3000	0.50	20240625	0.02	N	092190	500	229 억	N	N	N	N
28	20240625	140729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3005	-50	5	-1.64	43902220	14471	489.71	3055	3125	3000	3970	2140	3055	3033.81	-652	3128	3091	3063	3026	2998	3077	3012	229	915	500	1950	5	1	45868383	1378	-1.31	5.06	12	0.03	-2297.00	594.00	6100	20230619	-50.74	3000	20240625	0.17	4375	-31.31	20240122	3000	0.17	20240625	5850	-48.63	20230628	3000	0.17	20240625	0.02	N	092190	500	229 억	N	N	N	N
29	20240625	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3020	-35	5	-1.15	27996520	9183	310.76	3055	3125	3015	3970	2140	3055	3048.73	-479	3128	3091	3063	3026	2998	3077	3012	229	915	500	1950	5	1	45868383	1385	-1.31	5.08	12	0.02	-2297.00	594.00	6100	20230619	-50.49	3005	20240619	0.50	4375	-30.97	20240122	3005	0.50	20240619	5850	-48.38	20230628	3005	0.50	20240619	0.02	N	092190	500	229 억	N	N	N	N
30	20240625	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3025	-30	5	-0.98	27105425	8888	300.78	3055	3125	3015	3970	2140	3055	3049.67	-289	3128	3091	3063	3026	2998	3077	3012	229	915	500	1950	5	1	45868383	1388	-1.32	5.09	12	0.02	-2297.00	594.00	6100	20230619	-50.41	3005	20240619	0.67	4375	-30.86	20240122	3005	0.67	20240619	5850	-48.29	20230628	3005	0.67	20240619	0.02	N	092190	500	229 억	N	N	N	N
31	20240625	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3045	-10	5	-0.33	12314120	4006	135.57	3055	3125	3020	3970	2140	3055	3073.92	-24	3128	3091	3063	3026	2998	3077	3012	229	915	500	1950	5	1	45868383	1397	-1.33	5.13	12	0.01	-2297.00	594.00	6100	20230619	-50.08	3005	20240619	1.33	4375	-30.40	20240122	3005	1.33	20240619	5850	-47.95	20230628	3005	1.33	20240619	0.02	N	092190	500	229 억	N	N	N	N
32	20240625	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	5	2	0.16	8420555	2729	92.35	3055	3125	3055	3970	2140	3055	3085.58	-141	3128	3091	3063	3026	2998	3077	3012	229	915	500	1950	5	1	45868383	1404	-1.33	5.15	12	0.01	-2297.00	594.00	6100	20230619	-49.84	3005	20240619	1.83	4375	-30.06	20240122	3005	1.83	20240619	5850	-47.69	20230628	3005	1.83	20240619	0.02	N	092190	500	229 억	N	N	N	N
33	20240625	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	70	2	2.29	1564600	505	17.09	3055	3125	3055	3970	2140	3055	3098.22	-415	3128	3091	3063	3026	2998	3077	3012	229	915	500	1950	5	1	45868383	1433	-1.36	5.26	12	0.00	-2297.00	594.00	6100	20230619	-48.77	3005	20240619	3.99	4375	-28.57	20240122	3005	3.99	20240619	5850	-46.58	20230628	3005	3.99	20240619	0.02	N	092190	500	229 억	N	N	N	N
34	20240624	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-10	5	-0.33	8677650	2837	16.41	3065	3100	3035	3980	2150	3065	3059.07	-229	3165	3115	3090	3040	3015	3102	3027	229	915	500	1960	5	1	45868383	1401	-1.33	5.14	12	0.01	-2297.00	594.00	6400	20230616	-52.27	3005	20240619	1.66	4375	-30.17	20240122	3005	1.66	20240619	5850	-47.78	20230628	3005	1.66	20240619	0.02	N	092190	500	229 억	N	N	N	N
35	20240624	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-10	5	-0.33	7084220	2315	13.39	3065	3100	3035	3980	2150	3065	3060.14	-225	3165	3115	3090	3040	3015	3102	3027	229	915	500	1960	5	1	45868383	1401	-1.33	5.14	12	0.01	-2297.00	594.00	6400	20230616	-52.27	3005	20240619	1.66	4375	-30.17	20240122	3005	1.66	20240619	5850	-47.78	20230628	3005	1.66	20240619	0.02	N	092190	500	229 억	N	N	N	N
36	20240624	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-10	5	-0.33	5575195	1821	10.54	3065	3100	3035	3980	2150	3065	3061.61	-196	3165	3115	3090	3040	3015	3102	3027	229	915	500	1960	5	1	45868383	1401	-1.33	5.14	12	0.00	-2297.00	594.00	6400	20230616	-52.27	3005	20240619	1.66	4375	-30.17	20240122	3005	1.66	20240619	5850	-47.78	20230628	3005	1.66	20240619	0.02	N	092190	500	229 억	N	N	N	N
37	20240624	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	5	2	0.16	5425455	1772	10.25	3065	3100	3035	3980	2150	3065	3061.77	-194	3165	3115	3090	3040	3015	3102	3027	229	915	500	1960	5	1	45868383	1408	-1.34	5.17	12	0.00	-2297.00	594.00	6400	20230616	-52.03	3005	20240619	2.16	4375	-29.83	20240122	3005	2.16	20240619	5850	-47.52	20230628	3005	2.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
38	20240624	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-5	5	-0.16	3758325	1227	7.10	3065	3100	3035	3980	2150	3065	3063.02	-194	3165	3115	3090	3040	3015	3102	3027	229	915	500	1960	5	1	45868383	1404	-1.33	5.15	12	0.00	-2297.00	594.00	6400	20230616	-52.19	3005	20240619	1.83	4375	-30.06	20240122	3005	1.83	20240619	5850	-47.69	20230628	3005	1.83	20240619	0.02	N	092190	500	229 억	N	N	N	N
39	20240624	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-5	5	-0.16	1778960	580	3.36	3065	3100	3035	3980	2150	3065	3067.17	-194	3165	3115	3090	3040	3015	3102	3027	229	915	500	1960	5	1	45868383	1404	-1.33	5.15	12	0.00	-2297.00	594.00	6400	20230616	-52.19	3005	20240619	1.83	4375	-30.06	20240122	3005	1.83	20240619	5850	-47.69	20230628	3005	1.83	20240619	0.02	N	092190	500	229 억	N	N	N	N
40	20240624	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3075	10	2	0.33	1229500	401	2.32	3065	3100	3035	3980	2150	3065	3066.08	-30	3165	3115	3090	3040	3015	3102	3027	229	915	500	1960	5	1	45868383	1410	-1.34	5.18	12	0.00	-2297.00	594.00	6400	20230616	-51.95	3005	20240619	2.33	4375	-29.71	20240122	3005	2.33	20240619	5850	-47.44	20230628	3005	2.33	20240619	0.02	N	092190	500	229 억	N	N	N	N
41	20240624	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	35	2	1.14	472890	153	0.89	3065	3100	3065	3980	2150	3065	3090.78	-10	3165	3115	3090	3040	3015	3102	3027	229	915	500	1960	5	1	45868383	1422	-1.35	5.22	12	0.00	-2297.00	594.00	6400	20230616	-51.56	3005	20240619	3.16	4375	-29.14	20240122	3005	3.16	20240619	5850	-47.01	20230628	3005	3.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
42	20240621	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-50	5	-1.61	53144955	17285	255.32	3115	3140	3065	4045	2185	3115	3074.64	-278	3205	3160	3105	3060	3005	3132	3032	229	930	500	1990	5	1	45868383	1406	-1.33	5.16	12	0.04	-2297.00	594.00	6400	20230616	-52.11	3005	20240619	2.00	4375	-29.94	20240122	3005	2.00	20240619	5950	-48.49	20230621	3005	2.00	20240619	0.02	N	092190	500	229 억	N	N	N	N
43	20240621	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	-25	5	-0.80	49147935	15982	236.07	3115	3140	3070	4045	2185	3115	3075.21	-222	3205	3160	3105	3060	3005	3132	3032	229	930	500	1990	5	1	45868383	1417	-1.35	5.20	12	0.03	-2297.00	594.00	6400	20230616	-51.72	3005	20240619	2.83	4375	-29.37	20240122	3005	2.83	20240619	5950	-48.07	20230621	3005	2.83	20240619	0.02	N	092190	500	229 억	N	N	N	N
44	20240621	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	-45	5	-1.44	41991355	13651	201.64	3115	3140	3070	4045	2185	3115	3076.06	-128	3205	3160	3105	3060	3005	3132	3032	229	930	500	1990	5	1	45868383	1408	-1.34	5.17	12	0.03	-2297.00	594.00	6400	20230616	-52.03	3005	20240619	2.16	4375	-29.83	20240122	3005	2.16	20240619	5950	-48.40	20230621	3005	2.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
45	20240621	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3075	-40	5	-1.28	29365840	9541	140.93	3115	3140	3070	4045	2185	3115	3077.86	-107	3205	3160	3105	3060	3005	3132	3032	229	930	500	1990	5	1	45868383	1410	-1.34	5.18	12	0.02	-2297.00	594.00	6400	20230616	-51.95	3005	20240619	2.33	4375	-29.71	20240122	3005	2.33	20240619	5950	-48.32	20230621	3005	2.33	20240619	0.02	N	092190	500	229 억	N	N	N	N
46	20240621	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	-45	5	-1.44	27369120	8892	131.34	3115	3140	3070	4045	2185	3115	3077.95	-96	3205	3160	3105	3060	3005	3132	3032	229	930	500	1990	5	1	45868383	1408	-1.34	5.17	12	0.02	-2297.00	594.00	6400	20230616	-52.03	3005	20240619	2.16	4375	-29.83	20240122	3005	2.16	20240619	5950	-48.40	20230621	3005	2.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
47	20240621	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	-45	5	-1.44	19464275	6319	93.34	3115	3140	3070	4045	2185	3115	3080.28	-61	3205	3160	3105	3060	3005	3132	3032	229	930	500	1990	5	1	45868383	1408	-1.34	5.17	12	0.01	-2297.00	594.00	6400	20230616	-52.03	3005	20240619	2.16	4375	-29.83	20240122	3005	2.16	20240619	5950	-48.40	20230621	3005	2.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
48	20240621	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	-25	5	-0.80	3860490	1244	18.38	3115	3140	3090	4045	2185	3115	3103.29	-33	3205	3160	3105	3060	3005	3132	3032	229	930	500	1990	5	1	45868383	1417	-1.35	5.20	12	0.00	-2297.00	594.00	6400	20230616	-51.72	3005	20240619	2.83	4375	-29.37	20240122	3005	2.83	20240619	5950	-48.07	20230621	3005	2.83	20240619	0.02	N	092190	500	229 억	N	N	N	N
49	20240621	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	10	2	0.32	448695	144	2.13	3115	3125	3115	4045	2185	3115	3115.94	-13	3205	3160	3105	3060	3005	3132	3032	229	930	500	1990	5	1	45868383	1433	-1.36	5.26	12	0.00	-2297.00	594.00	6400	20230616	-51.17	3005	20240619	3.99	4375	-28.57	20240122	3005	3.99	20240619	5950	-47.48	20230621	3005	3.99	20240619	0.02	N	092190	500	229 억	N	N	N	N
50	20240620	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	-10	5	-0.32	20917200	6723	22.35	3150	3150	3050	4060	2190	3125	3111.26	-83	3265	3195	3100	3030	2935	3147	2982	229	935	500	2000	5	1	45868383	1429	-1.36	5.24	12	0.01	-2297.00	594.00	6400	20230616	-51.33	3005	20240619	3.66	4375	-28.80	20240122	3005	3.66	20240619	5970	-47.82	20230620	3005	3.66	20240619	0.02	N	092190	500	229 억	N	N	N	N
51	20240620	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	5	2	0.16	15777580	5079	16.88	3150	3150	3050	4060	2190	3125	3106.43	-115	3265	3195	3100	3030	2935	3147	2982	229	935	500	2000	5	1	45868383	1436	-1.36	5.27	12	0.01	-2297.00	594.00	6400	20230616	-51.09	3005	20240619	4.16	4375	-28.46	20240122	3005	4.16	20240619	5970	-47.57	20230620	3005	4.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
52	20240620	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3125	0	3	0.00	14952555	4815	16.01	3150	3150	3050	4060	2190	3125	3105.41	-94	3265	3195	3100	3030	2935	3147	2982	229	935	500	2000	5	1	45868383	1433	-1.36	5.26	12	0.01	-2297.00	594.00	6400	20230616	-51.17	3005	20240619	3.99	4375	-28.57	20240122	3005	3.99	20240619	5970	-47.65	20230620	3005	3.99	20240619	0.02	N	092190	500	229 억	N	N	N	N
53	20240620	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-25	5	-0.80	12141375	3910	13.00	3150	3150	3050	4060	2190	3125	3105.21	-148	3265	3195	3100	3030	2935	3147	2982	229	935	500	2000	5	1	45868383	1422	-1.35	5.22	12	0.01	-2297.00	594.00	6400	20230616	-51.56	3005	20240619	3.16	4375	-29.14	20240122	3005	3.16	20240619	5970	-48.07	20230620	3005	3.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
54	20240620	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3105	-20	5	-0.64	10839910	3490	11.60	3150	3150	3050	4060	2190	3125	3105.99	-166	3265	3195	3100	3030	2935	3147	2982	229	935	500	2000	5	1	45868383	1424	-1.35	5.23	12	0.01	-2297.00	594.00	6400	20230616	-51.48	3005	20240619	3.33	4375	-29.03	20240122	3005	3.33	20240619	5970	-47.99	20230620	3005	3.33	20240619	0.02	N	092190	500	229 억	N	N	N	N
55	20240620	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3085	-40	5	-1.28	10422215	3355	11.15	3150	3150	3050	4060	2190	3125	3106.47	-151	3265	3195	3100	3030	2935	3147	2982	229	935	500	2000	5	1	45868383	1415	-1.34	5.19	12	0.01	-2297.00	594.00	6400	20230616	-51.80	3005	20240619	2.66	4375	-29.49	20240122	3005	2.66	20240619	5970	-48.32	20230620	3005	2.66	20240619	0.02	N	092190	500	229 억	N	N	N	N
56	20240620	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-25	5	-0.80	7073185	2266	7.53	3150	3150	3050	4060	2190	3125	3121.44	-129	3265	3195	3100	3030	2935	3147	2982	229	935	500	2000	5	1	45868383	1422	-1.35	5.22	12	0.00	-2297.00	594.00	6400	20230616	-51.56	3005	20240619	3.16	4375	-29.14	20240122	3005	3.16	20240619	5970	-48.07	20230620	3005	3.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
57	20240620	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	25	2	0.80	787350	250	0.83	3150	3150	3145	4060	2190	3125	3149.40	-64	3265	3195	3100	3030	2935	3147	2982	229	935	500	2000	5	1	45868383	1445	-1.37	5.30	12	0.00	-2297.00	594.00	6400	20230616	-50.78	3005	20240619	4.83	4375	-28.00	20240122	3005	4.83	20240619	5970	-47.24	20230620	3005	4.83	20240619	0.02	N	092190	500	229 억	N	N	N	N
58	20240619	160659	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3125	-10	5	-0.32	92817740	30082	247.04	3140	3170	3005	4075	2195	3135	3085.49	264	3205	3170	3105	3070	3005	3187	3087	229	940	500	2000	5	1	45868383	1433	-1.36	5.26	12	0.07	-2297.00	594.00	6400	20230616	-51.17	3005	20240619	3.99	4375	-28.57	20240122	3005	3.99	20240619	6100	-48.77	20230619	3005	3.99	20240619	0.02	N	092190	500	229 억	N	N	N	N
59	20240619	150657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3110	-25	5	-0.80	88230630	28608	234.93	3140	3170	3005	4075	2195	3135	3084.12	484	3205	3170	3105	3070	3005	3187	3087	229	940	500	2000	5	1	45868383	1427	-1.35	5.24	12	0.06	-2297.00	594.00	6400	20230616	-51.41	3005	20240619	3.49	4375	-28.91	20240122	3005	3.49	20240619	6100	-49.02	20230619	3005	3.49	20240619	0.02	N	092190	500	229 억	N	N	N	N
60	20240619	140703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3100	-35	5	-1.12	84370855	27362	224.70	3140	3170	3005	4075	2195	3135	3083.50	491	3205	3170	3105	3070	3005	3187	3087	229	940	500	2000	5	1	45868383	1422	-1.35	5.22	12	0.06	-2297.00	594.00	6400	20230616	-51.56	3005	20240619	3.16	4375	-29.14	20240122	3005	3.16	20240619	6100	-49.18	20230619	3005	3.16	20240619	0.02	N	092190	500	229 억	N	N	N	N
61	20240619	130656	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3105	-30	5	-0.96	82321680	26698	219.25	3140	3170	3005	4075	2195	3135	3083.44	491	3205	3170	3105	3070	3005	3187	3087	229	940	500	2000	5	1	45868383	1424	-1.35	5.23	12	0.06	-2297.00	594.00	6400	20230616	-51.48	3005	20240619	3.33	4375	-29.03	20240122	3005	3.33	20240619	6100	-49.10	20230619	3005	3.33	20240619	0.02	N	092190	500	229 억	N	N	N	N
62	20240619	120657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3110	-25	5	-0.80	63818950	20680	169.83	3140	3170	3005	4075	2195	3135	3086.02	491	3205	3170	3105	3070	3005	3187	3087	229	940	500	2000	5	1	45868383	1427	-1.35	5.24	12	0.05	-2297.00	594.00	6400	20230616	-51.41	3005	20240619	3.49	4375	-28.91	20240122	3005	3.49	20240619	6100	-49.02	20230619	3005	3.49	20240619	0.02	N	092190	500	229 억	N	N	N	N
63	20240619	110659	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3105	-30	5	-0.96	62888510	20379	167.36	3140	3170	3005	4075	2195	3135	3085.95	493	3205	3170	3105	3070	3005	3187	3087	229	940	500	2000	5	1	45868383	1424	-1.35	5.23	12	0.04	-2297.00	594.00	6400	20230616	-51.48	3005	20240619	3.33	4375	-29.03	20240122	3005	3.33	20240619	6100	-49.10	20230619	3005	3.33	20240619	0.02	N	092190	500	229 억	N	N	N	N
64	20240619	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	15	2	0.48	3976330	1266	10.40	3140	3165	3125	4075	2195	3135	3140.86	-478	3205	3170	3105	3070	3005	3187	3087	229	940	500	2000	5	1	45868383	1445	-1.37	5.30	12	0.00	-2297.00	594.00	6400	20230616	-50.78	3025	20240617	4.13	4375	-28.00	20240122	3025	4.13	20240617	6100	-48.36	20230619	3025	4.13	20240617	0.02	N	092190	500	229 억	N	N	N	N
65	20240619	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	10	2	0.32	1759150	559	4.59	3140	3165	3140	4075	2195	3135	3146.96	-397	3205	3170	3105	3070	3005	3187	3087	229	940	500	2000	5	1	45868383	1443	-1.37	5.29	12	0.00	-2297.00	594.00	6400	20230616	-50.86	3025	20240617	3.97	4375	-28.11	20240122	3025	3.97	20240617	6100	-48.44	20230619	3025	3.97	20240617	0.02	N	092190	500	229 억	N	N	N	N
66	20240618	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3135	5	2	0.16	37491120	12138	127.03	3100	3140	3040	4065	2195	3130	3088.73	-334	3220	3175	3100	3055	2980	3197	3077	229	935	500	2000	5	1	45868383	1438	-1.36	5.28	12	0.03	-2297.00	594.00	6400	20230616	-51.02	3025	20240617	3.64	4375	-28.34	20240122	3025	3.64	20240617	6100	-48.61	20230619	3025	3.64	20240617	0.02	N	092190	500	229 억	N	N	N	N
67	20240618	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	0	3	0.00	35931705	11636	121.78	3100	3140	3040	4065	2195	3130	3087.98	-325	3220	3175	3100	3055	2980	3197	3077	229	935	500	2000	5	1	45868383	1436	-1.36	5.27	12	0.03	-2297.00	594.00	6400	20230616	-51.09	3025	20240617	3.47	4375	-28.46	20240122	3025	3.47	20240617	6100	-48.69	20230619	3025	3.47	20240617	0.02	N	092190	500	229 억	N	N	N	N
68	20240618	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	-35	5	-1.12	32992345	10687	111.85	3100	3140	3040	4065	2195	3130	3087.15	-71	3220	3175	3100	3055	2980	3197	3077	229	935	500	2000	5	1	45868383	1420	-1.35	5.21	12	0.02	-2297.00	594.00	6400	20230616	-51.64	3025	20240617	2.31	4375	-29.26	20240122	3025	2.31	20240617	6100	-49.26	20230619	3025	2.31	20240617	0.02	N	092190	500	229 억	N	N	N	N
69	20240618	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	-35	5	-1.12	12717210	4083	42.73	3100	3140	3070	4065	2195	3130	3114.67	-383	3220	3175	3100	3055	2980	3197	3077	229	935	500	2000	5	1	45868383	1420	-1.35	5.21	12	0.01	-2297.00	594.00	6400	20230616	-51.64	3025	20240617	2.31	4375	-29.26	20240122	3025	2.31	20240617	6100	-49.26	20230619	3025	2.31	20240617	0.02	N	092190	500	229 억	N	N	N	N
70	20240618	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3105	-25	5	-0.80	8079750	2600	27.21	3100	3140	3070	4065	2195	3130	3107.60	-244	3220	3175	3100	3055	2980	3197	3077	229	935	500	2000	5	1	45868383	1424	-1.35	5.23	12	0.01	-2297.00	594.00	6400	20230616	-51.48	3025	20240617	2.64	4375	-29.03	20240122	3025	2.64	20240617	6100	-49.10	20230619	3025	2.64	20240617	0.02	N	092190	500	229 억	N	N	N	N
71	20240618	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3105	-25	5	-0.80	6528295	2098	21.96	3100	3140	3070	4065	2195	3130	3111.68	-260	3220	3175	3100	3055	2980	3197	3077	229	935	500	2000	5	1	45868383	1424	-1.35	5.23	12	0.00	-2297.00	594.00	6400	20230616	-51.48	3025	20240617	2.64	4375	-29.03	20240122	3025	2.64	20240617	6100	-49.10	20230619	3025	2.64	20240617	0.02	N	092190	500	229 억	N	N	N	N
72	20240618	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	-40	5	-1.28	5425785	1744	18.25	3100	3140	3070	4065	2195	3130	3111.12	16	3220	3175	3100	3055	2980	3197	3077	229	935	500	2000	5	1	45868383	1417	-1.35	5.20	12	0.00	-2297.00	594.00	6400	20230616	-51.72	3025	20240617	2.15	4375	-29.37	20240122	3025	2.15	20240617	6100	-49.34	20230619	3025	2.15	20240617	0.02	N	092190	500	229 억	N	N	N	N
73	20240618	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3120	-10	5	-0.32	433450	139	1.45	3100	3125	3100	4065	2195	3130	3118.35	-106	3220	3175	3100	3055	2980	3197	3077	229	935	500	2000	5	1	45868383	1431	-1.36	5.25	12	0.00	-2297.00	594.00	6400	20230616	-51.25	3025	20240617	3.14	4375	-28.69	20240122	3025	3.14	20240617	6100	-48.85	20230619	3025	3.14	20240617	0.02	N	092190	500	229 억	N	N	N	N
74	20240617	160651	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3130	50	2	1.62	29545425	9523	87.42	3100	3145	3025	4000	2160	3080	3102.53	-427	3186	3132	3096	3042	3006	3115	3025	229	920	500	1970	5	1	45868383	1436	-1.36	5.27	12	0.02	-2297.00	594.00	6400	20230616	-51.09	3025	20240617	3.47	4375	-28.46	20240122	3025	3.47	20240617	6100	-48.69	20230619	3025	3.47	20240617	0.02	N	092190	500	229 억	N	N	N	N
75	20240617	150655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3115	35	2	1.14	26472150	8540	78.39	3100	3145	3025	4000	2160	3080	3099.78	-398	3186	3132	3096	3042	3006	3115	3025	229	920	500	1970	5	1	45868383	1429	-1.36	5.24	12	0.02	-2297.00	594.00	6400	20230616	-51.33	3025	20240617	2.98	4375	-28.80	20240122	3025	2.98	20240617	6100	-48.93	20230619	3025	2.98	20240617	0.02	N	092190	500	229 억	N	N	N	N
76	20240617	140648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3125	45	2	1.46	22886590	7393	67.86	3100	3145	3025	4000	2160	3080	3095.71	-398	3186	3132	3096	3042	3006	3115	3025	229	920	500	1970	5	1	45868383	1433	-1.36	5.26	12	0.02	-2297.00	594.00	6400	20230616	-51.17	3025	20240617	3.31	4375	-28.57	20240122	3025	3.31	20240617	6100	-48.77	20230619	3025	3.31	20240617	0.02	N	092190	500	229 억	N	N	N	N
77	20240617	130649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3135	55	2	1.79	20714615	6700	61.50	3100	3145	3025	4000	2160	3080	3091.73	-398	3186	3132	3096	3042	3006	3115	3025	229	920	500	1970	5	1	45868383	1438	-1.36	5.28	12	0.01	-2297.00	594.00	6400	20230616	-51.02	3025	20240617	3.64	4375	-28.34	20240122	3025	3.64	20240617	6100	-48.61	20230619	3025	3.64	20240617	0.02	N	092190	500	229 억	N	N	N	N
78	20240617	120650	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3140	60	2	1.95	19912055	6444	59.15	3100	3145	3025	4000	2160	3080	3090.01	-398	3186	3132	3096	3042	3006	3115	3025	229	920	500	1970	5	1	45868383	1440	-1.37	5.29	12	0.01	-2297.00	594.00	6400	20230616	-50.94	3025	20240617	3.80	4375	-28.23	20240122	3025	3.80	20240617	6100	-48.52	20230619	3025	3.80	20240617	0.02	N	092190	500	229 억	N	N	N	N
79	20240617	110643	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3075	-5	5	-0.16	13015015	4227	38.80	3100	3110	3025	4000	2160	3080	3079.02	-205	3186	3132	3096	3042	3006	3115	3025	229	920	500	1970	5	1	45868383	1410	-1.34	5.18	12	0.01	-2297.00	594.00	6400	20230616	-51.95	3025	20240617	1.65	4375	-29.71	20240122	3025	1.65	20240617	6100	-49.59	20230619	3025	1.65	20240617	0.02	N	092190	500	229 억	N	N	N	N
80	20240617	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3055	-25	5	-0.81	3028020	981	9.00	3100	3110	3050	4000	2160	3080	3086.67	-162	3186	3132	3096	3042	3006	3115	3025	229	920	500	1970	5	1	45868383	1401	-1.33	5.14	12	0.00	-2297.00	594.00	6400	20230616	-52.27	3030	20240605	0.83	4375	-30.17	20240122	3030	0.83	20240605	6100	-49.92	20230619	3030	0.83	20240605	0.02	N	092190	500	229 억	N	N	N	N
81	20240617	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	20	2	0.65	1832115	591	5.43	3100	3110	3100	4000	2160	3080	3100.03	-171	3186	3132	3096	3042	3006	3115	3025	229	920	500	1970	5	1	45868383	1422	-1.35	5.22	12	0.00	-2297.00	594.00	6400	20230616	-51.56	3030	20240605	2.31	4375	-29.14	20240122	3030	2.31	20240605	6100	-49.18	20230619	3030	2.31	20240605	0.02	N	092190	500	229 억	N	N	N	N
82	20240614	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3080	0	3	0.00	33616890	10893	128.67	3100	3150	3060	4000	2160	3080	3086.10	-1310	3130	3105	3090	3065	3050	3097	3057	229	920	500	1970	5	1	45868383	1413	-1.34	5.19	12	0.02	-2297.00	594.00	6400	20230616	-51.88	3030	20240605	1.65	4375	-29.60	20240122	3030	1.65	20240605	6400	-51.88	20230616	3030	1.65	20240605	0.02	N	092190	500	229 억	N	N	N	N
83	20240614	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-15	5	-0.49	28770790	9319	110.08	3100	3150	3060	4000	2160	3080	3087.33	-1302	3130	3105	3090	3065	3050	3097	3057	229	920	500	1970	5	1	45868383	1406	-1.33	5.16	12	0.02	-2297.00	594.00	6400	20230616	-52.11	3030	20240605	1.16	4375	-29.94	20240122	3030	1.16	20240605	6400	-52.11	20230616	3030	1.16	20240605	0.02	N	092190	500	229 억	N	N	N	N
84	20240614	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-15	5	-0.49	26279080	8507	100.48	3100	3150	3060	4000	2160	3080	3089.11	-1267	3130	3105	3090	3065	3050	3097	3057	229	920	500	1970	5	1	45868383	1406	-1.33	5.16	12	0.02	-2297.00	594.00	6400	20230616	-52.11	3030	20240605	1.16	4375	-29.94	20240122	3030	1.16	20240605	6400	-52.11	20230616	3030	1.16	20240605	0.02	N	092190	500	229 억	N	N	N	N
85	20240614	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3085	5	2	0.16	23478190	7594	89.70	3100	3150	3060	4000	2160	3080	3091.68	-1266	3130	3105	3090	3065	3050	3097	3057	229	920	500	1970	5	1	45868383	1415	-1.34	5.19	12	0.02	-2297.00	594.00	6400	20230616	-51.80	3030	20240605	1.82	4375	-29.49	20240122	3030	1.82	20240605	6400	-51.80	20230616	3030	1.82	20240605	0.02	N	092190	500	229 억	N	N	N	N
86	20240614	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	-10	5	-0.32	21898455	7082	83.65	3100	3150	3060	4000	2160	3080	3092.13	-1272	3130	3105	3090	3065	3050	3097	3057	229	920	500	1970	5	1	45868383	1408	-1.34	5.17	12	0.02	-2297.00	594.00	6400	20230616	-52.03	3030	20240605	1.32	4375	-29.83	20240122	3030	1.32	20240605	6400	-52.03	20230616	3030	1.32	20240605	0.02	N	092190	500	229 억	N	N	N	N
87	20240614	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-15	5	-0.49	20063025	6486	76.61	3100	3150	3060	4000	2160	3080	3093.28	-1330	3130	3105	3090	3065	3050	3097	3057	229	920	500	1970	5	1	45868383	1406	-1.33	5.16	12	0.01	-2297.00	594.00	6400	20230616	-52.11	3030	20240605	1.16	4375	-29.94	20240122	3030	1.16	20240605	6400	-52.11	20230616	3030	1.16	20240605	0.02	N	092190	500	229 억	N	N	N	N
88	20240614	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	60	2	1.95	16605315	5365	63.37	3100	3150	3075	4000	2160	3080	3095.12	-1073	3130	3105	3090	3065	3050	3097	3057	229	920	500	1970	5	1	45868383	1440	-1.37	5.29	12	0.01	-2297.00	594.00	6400	20230616	-50.94	3030	20240605	3.63	4375	-28.23	20240122	3030	3.63	20240605	6400	-50.94	20230616	3030	3.63	20240605	0.02	N	092190	500	229 억	N	N	N	N
89	20240614	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3075	-5	5	-0.16	3440175	1117	13.19	3100	3100	3075	4000	2160	3080	3079.83	-1059	3130	3105	3090	3065	3050	3097	3057	229	920	500	1970	5	1	45868383	1410	-1.34	5.18	12	0.00	-2297.00	594.00	6400	20230616	-51.95	3030	20240605	1.49	4375	-29.71	20240122	3030	1.49	20240605	6400	-51.95	20230616	3030	1.49	20240605	0.02	N	092190	500	229 억	N	N	N	N
90	20240613	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3080	-10	5	-0.32	26180505	8466	77.32	3090	3115	3075	4015	2165	3090	3092.43	234	3140	3115	3075	3050	3010	3095	3030	229	925	500	1970	5	1	45868383	1413	-1.34	5.19	12	0.02	-2297.00	594.00	6400	20230616	-51.88	3030	20240605	1.65	4375	-29.60	20240122	3030	1.65	20240605	6400	-51.88	20230616	3030	1.65	20240605	0.02	N	092190	500	229 억	N	N	N	N
91	20240613	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3085	-5	5	-0.16	21828465	7053	64.41	3090	3115	3075	4015	2165	3090	3094.92	308	3140	3115	3075	3050	3010	3095	3030	229	925	500	1970	5	1	45868383	1415	-1.34	5.19	12	0.02	-2297.00	594.00	6400	20230616	-51.80	3030	20240605	1.82	4375	-29.49	20240122	3030	1.82	20240605	6400	-51.80	20230616	3030	1.82	20240605	0.02	N	092190	500	229 억	N	N	N	N
92	20240613	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	0	3	0.00	18437960	5955	54.38	3090	3115	3075	4015	2165	3090	3096.21	-81	3140	3115	3075	3050	3010	3095	3030	229	925	500	1970	5	1	45868383	1417	-1.35	5.20	12	0.01	-2297.00	594.00	6400	20230616	-51.72	3030	20240605	1.98	4375	-29.37	20240122	3030	1.98	20240605	6400	-51.72	20230616	3030	1.98	20240605	0.02	N	092190	500	229 억	N	N	N	N
93	20240613	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	0	3	0.00	16308950	5266	48.09	3090	3115	3075	4015	2165	3090	3097.03	-81	3140	3115	3075	3050	3010	3095	3030	229	925	500	1970	5	1	45868383	1417	-1.35	5.20	12	0.01	-2297.00	594.00	6400	20230616	-51.72	3030	20240605	1.98	4375	-29.37	20240122	3030	1.98	20240605	6400	-51.72	20230616	3030	1.98	20240605	0.02	N	092190	500	229 억	N	N	N	N
94	20240613	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	0	3	0.00	12680390	4092	37.37	3090	3115	3090	4015	2165	3090	3098.82	-73	3140	3115	3075	3050	3010	3095	3030	229	925	500	1970	5	1	45868383	1417	-1.35	5.20	12	0.01	-2297.00	594.00	6400	20230616	-51.72	3030	20240605	1.98	4375	-29.37	20240122	3030	1.98	20240605	6400	-51.72	20230616	3030	1.98	20240605	0.02	N	092190	500	229 억	N	N	N	N
95	20240613	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	25	2	0.81	11664570	3764	34.37	3090	3115	3090	4015	2165	3090	3098.98	-138	3140	3115	3075	3050	3010	3095	3030	229	925	500	1970	5	1	45868383	1429	-1.36	5.24	12	0.01	-2297.00	594.00	6400	20230616	-51.33	3030	20240605	2.81	4375	-28.80	20240122	3030	2.81	20240605	6400	-51.33	20230616	3030	2.81	20240605	0.02	N	092190	500	229 억	N	N	N	N
96	20240613	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	25	2	0.81	6942815	2240	20.46	3090	3115	3090	4015	2165	3090	3099.47	-120	3140	3115	3075	3050	3010	3095	3030	229	925	500	1970	5	1	45868383	1429	-1.36	5.24	12	0.00	-2297.00	594.00	6400	20230616	-51.33	3030	20240605	2.81	4375	-28.80	20240122	3030	2.81	20240605	6400	-51.33	20230616	3030	2.81	20240605	0.02	N	092190	500	229 억	N	N	N	N
97	20240613	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	0	3	0.00	2134600	690	6.30	3090	3095	3090	4015	2165	3090	3093.62	-27	3140	3115	3075	3050	3010	3095	3030	229	925	500	1970	5	1	45868383	1417	-1.35	5.20	12	0.00	-2297.00	594.00	6400	20230616	-51.72	3030	20240605	1.98	4375	-29.37	20240122	3030	1.98	20240605	6400	-51.72	20230616	3030	1.98	20240605	0.02	N	092190	500	229 억	N	N	N	N
98	20240612	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	10	2	0.32	33485695	10950	179.42	3100	3100	3035	4000	2160	3080	3058.05	-844	3123	3101	3073	3051	3023	3112	3062	229	920	500	1970	5	1	45868383	1417	-1.35	5.20	12	0.02	-2297.00	594.00	6400	20230616	-51.72	3030	20240605	1.98	4375	-29.37	20240122	3030	1.98	20240605	6400	-51.72	20230616	3030	1.98	20240605	0.02	N	092190	500	229 억	N	N	N	N
99	20240612	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3085	5	2	0.16	29574620	9679	158.59	3100	3100	3035	4000	2160	3080	3055.54	-838	3123	3101	3073	3051	3023	3112	3062	229	920	500	1970	5	1	45868383	1415	-1.34	5.19	12	0.02	-2297.00	594.00	6400	20230616	-51.80	3030	20240605	1.82	4375	-29.49	20240122	3030	1.82	20240605	6400	-51.80	20230616	3030	1.82	20240605	0.02	N	092190	500	229 억	N	N	N	N
100	20240612	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-20	5	-0.65	29562295	9675	158.53	3100	3100	3035	4000	2160	3080	3055.53	-838	3123	3101	3073	3051	3023	3112	3062	229	920	500	1970	5	1	45868383	1404	-1.33	5.15	12	0.02	-2297.00	594.00	6400	20230616	-52.19	3030	20240605	0.99	4375	-30.06	20240122	3030	0.99	20240605	6400	-52.19	20230616	3030	0.99	20240605	0.02	N	092190	500	229 억	N	N	N	N
101	20240612	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3070	-10	5	-0.32	21889850	7171	117.50	3100	3100	3035	4000	2160	3080	3052.55	-14	3123	3101	3073	3051	3023	3112	3062	229	920	500	1970	5	1	45868383	1408	-1.34	5.17	12	0.02	-2297.00	594.00	6400	20230616	-52.03	3030	20240605	1.32	4375	-29.83	20240122	3030	1.32	20240605	6400	-52.03	20230616	3030	1.32	20240605	0.02	N	092190	500	229 억	N	N	N	N
102	20240612	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3065	-15	5	-0.49	12926520	4223	69.20	3100	3100	3035	4000	2160	3080	3060.98	0	3123	3101	3073	3051	3023	3112	3062	229	920	500	1970	5	1	45868383	1406	-1.33	5.16	12	0.01	-2297.00	594.00	6400	20230616	-52.11	3030	20240605	1.16	4375	-29.94	20240122	3030	1.16	20240605	6400	-52.11	20230616	3030	1.16	20240605	0.02	N	092190	500	229 억	N	N	N	N
103	20240612	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	-20	5	-0.65	4502335	1462	23.96	3100	3100	3060	4000	2160	3080	3079.57	0	3123	3101	3073	3051	3023	3112	3062	229	920	500	1970	5	1	45868383	1404	-1.33	5.15	12	0.00	-2297.00	594.00	6400	20230616	-52.19	3030	20240605	0.99	4375	-30.06	20240122	3030	0.99	20240605	6400	-52.19	20230616	3030	0.99	20240605	0.02	N	092190	500	229 억	N	N	N	N
104	20240612	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3080	0	3	0.00	2660960	862	14.12	3100	3100	3080	4000	2160	3080	3086.96	0	3123	3101	3073	3051	3023	3112	3062	229	920	500	1970	5	1	45868383	1413	-1.34	5.19	12	0.00	-2297.00	594.00	6400	20230616	-51.88	3030	20240605	1.65	4375	-29.60	20240122	3030	1.65	20240605	6400	-51.88	20230616	3030	1.65	20240605	0.02	N	092190	500	229 억	N	N	N	N
105	20240612	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	20	2	0.65	18600	6	0.10	3100	3100	3100	4000	2160	3080	3100.00	0	3123	3101	3073	3051	3023	3112	3062	229	920	500	1970	5	1	45868383	1422	-1.35	5.22	12	0.00	-2297.00	594.00	6400	20230616	-51.56	3030	20240605	2.31	4375	-29.14	20240122	3030	2.31	20240605	6400	-51.56	20230616	3030	2.31	20240605	0.02	N	092190	500	229 억	N	N	N	N
106	20240610	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3045	15	2	0.50	72083805	23640	117.95	3075	3080	3035	3935	2125	3030	3049.23	1273	3223	3126	3078	2981	2933	3102	2957	229	905	500	1930	5	1	45868383	1397	-1.33	5.13	12	0.05	-2297.00	594.00	6400	20230616	-52.42	3030	20240605	0.50	4375	-30.40	20240122	3030	0.50	20240605	6400	-52.42	20230616	3030	0.50	20240605	0.02	N	092190	500	229 억	N	N	N	N
107	20240610	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	20	2	0.66	68840560	22575	112.64	3075	3080	3035	3935	2125	3030	3049.42	1299	3223	3126	3078	2981	2933	3102	2957	229	905	500	1930	5	1	45868383	1399	-1.33	5.13	12	0.05	-2297.00	594.00	6400	20230616	-52.34	3030	20240605	0.66	4375	-30.29	20240122	3030	0.66	20240605	6400	-52.34	20230616	3030	0.66	20240605	0.02	N	092190	500	229 억	N	N	N	N
108	20240610	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	20	2	0.66	63393760	20789	103.73	3075	3080	3035	3935	2125	3030	3049.39	615	3223	3126	3078	2981	2933	3102	2957	229	905	500	1930	5	1	45868383	1399	-1.33	5.13	12	0.05	-2297.00	594.00	6400	20230616	-52.34	3030	20240605	0.66	4375	-30.29	20240122	3030	0.66	20240605	6400	-52.34	20230616	3030	0.66	20240605	0.02	N	092190	500	229 억	N	N	N	N
109	20240610	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3045	15	2	0.50	47562640	15590	77.79	3075	3080	3035	3935	2125	3030	3050.84	514	3223	3126	3078	2981	2933	3102	2957	229	905	500	1930	5	1	45868383	1397	-1.33	5.13	12	0.03	-2297.00	594.00	6400	20230616	-52.42	3030	20240605	0.50	4375	-30.40	20240122	3030	0.50	20240605	6400	-52.42	20230616	3030	0.50	20240605	0.02	N	092190	500	229 억	N	N	N	N
110	20240610	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3045	15	2	0.50	44875110	14706	73.38	3075	3080	3035	3935	2125	3030	3051.48	509	3223	3126	3078	2981	2933	3102	2957	229	905	500	1930	5	1	45868383	1397	-1.33	5.13	12	0.03	-2297.00	594.00	6400	20230616	-52.42	3030	20240605	0.50	4375	-30.40	20240122	3030	0.50	20240605	6400	-52.42	20230616	3030	0.50	20240605	0.02	N	092190	500	229 억	N	N	N	N
111	20240610	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3045	15	2	0.50	42733230	14002	69.86	3075	3080	3040	3935	2125	3030	3051.94	415	3223	3126	3078	2981	2933	3102	2957	229	905	500	1930	5	1	45868383	1397	-1.33	5.13	12	0.03	-2297.00	594.00	6400	20230616	-52.42	3030	20240605	0.50	4375	-30.40	20240122	3030	0.50	20240605	6400	-52.42	20230616	3030	0.50	20240605	0.02	N	092190	500	229 억	N	N	N	N
112	20240610	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3060	30	2	0.99	6618325	2162	10.79	3075	3080	3040	3935	2125	3030	3061.20	-52	3223	3126	3078	2981	2933	3102	2957	229	905	500	1930	5	1	45868383	1404	-1.33	5.15	12	0.00	-2297.00	594.00	6400	20230616	-52.19	3030	20240605	0.99	4375	-30.06	20240122	3030	0.99	20240605	6400	-52.19	20230616	3030	0.99	20240605	0.02	N	092190	500	229 억	N	N	N	N
113	20240610	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3050	20	2	0.66	165915	54	0.27	3075	3080	3050	3935	2125	3030	3072.50	-15	3223	3126	3078	2981	2933	3102	2957	229	905	500	1930	5	1	45868383	1399	-1.33	5.13	12	0.00	-2297.00	594.00	6400	20230616	-52.34	3030	20240605	0.66	4375	-30.29	20240122	3030	0.66	20240605	6400	-52.34	20230616	3030	0.66	20240605	0.02	N	092190	500	229 억	N	N	N	N
114	20240607	160645	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3030	-85	5	-2.73	61895990	20003	137.34	3175	3175	3030	4045	2185	3115	3094.34	524	3178	3146	3088	3056	2998	3162	3072	229	930	500	1990	5	1	45868383	1390	-1.32	5.10	12	0.04	-2297.00	594.00	6520	20230531	-53.53	3030	20240607	0.00	4375	-30.74	20240122	3030	0.00	20240607	6400	-52.66	20230616	3030	0.00	20240607	0.02	N	092190	500	229 억	N	N	N	N
115	20240607	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	-5	5	-0.16	51852065	16696	114.63	3175	3175	3080	4045	2185	3115	3105.66	3652	3178	3146	3088	3056	2998	3162	3072	229	930	500	1990	5	1	45868383	1427	-1.35	5.24	12	0.04	-2297.00	594.00	6520	20230531	-52.30	3030	20240605	2.64	4375	-28.91	20240122	3030	2.64	20240605	6400	-51.41	20230616	3030	2.64	20240605	0.02	N	092190	500	229 억	N	N	N	N
116	20240607	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-15	5	-0.48	26400100	8459	58.08	3175	3175	3085	4045	2185	3115	3120.95	757	3178	3146	3088	3056	2998	3162	3072	229	930	500	1990	5	1	45868383	1422	-1.35	5.22	12	0.02	-2297.00	594.00	6520	20230531	-52.45	3030	20240605	2.31	4375	-29.14	20240122	3030	2.31	20240605	6400	-51.56	20230616	3030	2.31	20240605	0.02	N	092190	500	229 억	N	N	N	N
117	20240607	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	0	3	0.00	17231830	5506	37.80	3175	3175	3110	4045	2185	3115	3129.65	-163	3178	3146	3088	3056	2998	3162	3072	229	930	500	1990	5	1	45868383	1429	-1.36	5.24	12	0.01	-2297.00	594.00	6520	20230531	-52.22	3030	20240605	2.81	4375	-28.80	20240122	3030	2.81	20240605	6400	-51.33	20230616	3030	2.81	20240605	0.02	N	092190	500	229 억	N	N	N	N
118	20240607	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3130	15	2	0.48	14610410	4665	32.03	3175	3175	3110	4045	2185	3115	3131.92	-163	3178	3146	3088	3056	2998	3162	3072	229	930	500	1990	5	1	45868383	1436	-1.36	5.27	12	0.01	-2297.00	594.00	6520	20230531	-51.99	3030	20240605	3.30	4375	-28.46	20240122	3030	3.30	20240605	6400	-51.09	20230616	3030	3.30	20240605	0.02	N	092190	500	229 억	N	N	N	N
119	20240607	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3140	25	2	0.80	12328915	3937	27.03	3175	3175	3110	4045	2185	3115	3131.55	-163	3178	3146	3088	3056	2998	3162	3072	229	930	500	1990	5	1	45868383	1440	-1.37	5.29	12	0.01	-2297.00	594.00	6520	20230531	-51.84	3030	20240605	3.63	4375	-28.23	20240122	3030	3.63	20240605	6400	-50.94	20230616	3030	3.63	20240605	0.02	N	092190	500	229 억	N	N	N	N
120	20240607	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	35	2	1.12	9733495	3112	21.37	3175	3175	3110	4045	2185	3115	3127.73	61	3178	3146	3088	3056	2998	3162	3072	229	930	500	1990	5	1	45868383	1445	-1.37	5.30	12	0.01	-2297.00	594.00	6520	20230531	-51.69	3030	20240605	3.96	4375	-28.00	20240122	3030	3.96	20240605	6400	-50.78	20230616	3030	3.96	20240605	0.02	N	092190	500	229 억	N	N	N	N
121	20240607	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3175	60	2	1.93	723620	228	1.57	3175	3175	3165	4045	2185	3115	3173.77	-56	3178	3146	3088	3056	2998	3162	3072	229	930	500	1990	5	1	45868383	1456	-1.38	5.35	12	0.00	-2297.00	594.00	6520	20230531	-51.30	3030	20240605	4.79	4375	-27.43	20240122	3030	4.79	20240605	6400	-50.39	20230616	3030	4.79	20240605	0.02	N	092190	500	229 억	N	N	N	N
122	20240605	160643	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3115	15	2	0.48	44241815	14430	57.73	3030	3120	3030	4030	2170	3100	3065.95	282	3186	3142	3101	3057	3016	3122	3037	229	930	500	1980	5	1	45868383	1429	-1.36	5.24	12	0.03	-2297.00	594.00	6520	20230531	-52.22	3030	20240605	2.81	4375	-28.80	20240122	3030	2.81	20240605	6400	-51.33	20230616	3030	2.81	20240605	0.02	N	092190	500	229 억	N	N	N	N
123	20240605	150639	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3120	20	2	0.65	43416610	14165	56.67	3030	3120	3030	4030	2170	3100	3065.06	327	3186	3142	3101	3057	3016	3122	3037	229	930	500	1980	5	1	45868383	1431	-1.36	5.25	12	0.03	-2297.00	594.00	6520	20230531	-52.15	3030	20240605	2.97	4375	-28.69	20240122	3030	2.97	20240605	6400	-51.25	20230616	3030	2.97	20240605	0.02	N	092190	500	229 억	N	N	N	N
124	20240605	140642	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3120	20	2	0.65	40805985	13323	53.30	3030	3120	3030	4030	2170	3100	3062.82	-177	3186	3142	3101	3057	3016	3122	3037	229	930	500	1980	5	1	45868383	1431	-1.36	5.25	12	0.03	-2297.00	594.00	6520	20230531	-52.15	3030	20240605	2.97	4375	-28.69	20240122	3030	2.97	20240605	6400	-51.25	20230616	3030	2.97	20240605	0.02	N	092190	500	229 억	N	N	N	N
125	20240605	130642	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3055	-45	5	-1.45	35236770	11533	46.14	3030	3090	3030	4030	2170	3100	3055.30	7	3186	3142	3101	3057	3016	3122	3037	229	930	500	1980	5	1	45868383	1401	-1.33	5.14	12	0.03	-2297.00	594.00	6520	20230531	-53.14	3030	20240605	0.83	4375	-30.17	20240122	3030	0.83	20240605	6400	-52.27	20230616	3030	0.83	20240605	0.02	N	092190	500	229 억	N	N	N	N
126	20240605	120640	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3070	-30	5	-0.97	27944260	9152	36.62	3030	3075	3030	4030	2170	3100	3053.35	7	3186	3142	3101	3057	3016	3122	3037	229	930	500	1980	5	1	45868383	1408	-1.34	5.17	12	0.02	-2297.00	594.00	6520	20230531	-52.91	3030	20240605	1.32	4375	-29.83	20240122	3030	1.32	20240605	6400	-52.03	20230616	3030	1.32	20240605	0.02	N	092190	500	229 억	N	N	N	N
127	20240605	110641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3055	-45	5	-1.45	24617595	8069	32.28	3030	3075	3030	4030	2170	3100	3050.89	8	3186	3142	3101	3057	3016	3122	3037	229	930	500	1980	5	1	45868383	1401	-1.33	5.14	12	0.02	-2297.00	594.00	6520	20230531	-53.14	3030	20240605	0.83	4375	-30.17	20240122	3030	0.83	20240605	6400	-52.27	20230616	3030	0.83	20240605	0.02	N	092190	500	229 억	N	N	N	N
128	20240605	100641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3075	-25	5	-0.81	15720790	5162	20.65	3030	3075	3030	4030	2170	3100	3045.48	8	3186	3142	3101	3057	3016	3122	3037	229	930	500	1980	5	1	45868383	1410	-1.34	5.18	12	0.01	-2297.00	594.00	6520	20230531	-52.84	3030	20240605	1.49	4375	-29.71	20240122	3030	1.49	20240605	6400	-51.95	20230616	3030	1.49	20240605	0.02	N	092190	500	229 억	N	N	N	N
129	20240605	090640	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3060	-40	5	-1.29	9761480	3218	12.88	3030	3075	3030	4030	2170	3100	3033.40	56	3186	3142	3101	3057	3016	3122	3037	229	930	500	1980	5	1	45868383	1404	-1.33	5.15	12	0.01	-2297.00	594.00	6520	20230531	-53.07	3030	20240605	0.99	4375	-30.06	20240122	3030	0.99	20240605	6400	-52.19	20230616	3030	0.99	20240605	0.02	N	092190	500	229 억	N	N	N	N
130	20240604	160635	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3100	-45	5	-1.43	77013235	24979	277.76	3145	3145	3060	4085	2205	3145	3083.12	-435	3205	3175	3145	3115	3085	3160	3100	229	940	500	2010	5	1	45868383	1422	-1.35	5.22	12	0.05	-2297.00	594.00	6520	20230531	-52.45	3060	20240604	1.31	4375	-29.14	20240122	3060	1.31	20240604	6400	-51.56	20230616	3060	1.31	20240604	0.02	N	092190	500	229 억	N	N	N	N
131	20240604	150635	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3090	-55	5	-1.75	70837105	22986	255.60	3145	3145	3060	4085	2205	3145	3081.75	-317	3205	3175	3145	3115	3085	3160	3100	229	940	500	2010	5	1	45868383	1417	-1.35	5.20	12	0.05	-2297.00	594.00	6520	20230531	-52.61	3060	20240604	0.98	4375	-29.37	20240122	3060	0.98	20240604	6400	-51.72	20230616	3060	0.98	20240604	0.02	N	092190	500	229 억	N	N	N	N
132	20240604	140637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3100	-45	5	-1.43	36159910	11709	130.20	3145	3145	3065	4085	2205	3145	3088.22	845	3205	3175	3145	3115	3085	3160	3100	229	940	500	2010	5	1	45868383	1422	-1.35	5.22	12	0.03	-2297.00	594.00	6520	20230531	-52.45	3065	20240604	1.14	4375	-29.14	20240122	3065	1.14	20240604	6400	-51.56	20230616	3065	1.14	20240604	0.02	N	092190	500	229 억	N	N	N	N
133	20240604	130634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3090	-55	5	-1.75	33338270	10795	120.04	3145	3145	3065	4085	2205	3145	3088.31	886	3205	3175	3145	3115	3085	3160	3100	229	940	500	2010	5	1	45868383	1417	-1.35	5.20	12	0.02	-2297.00	594.00	6520	20230531	-52.61	3065	20240604	0.82	4375	-29.37	20240122	3065	0.82	20240604	6400	-51.72	20230616	3065	0.82	20240604	0.02	N	092190	500	229 억	N	N	N	N
134	20240604	120633	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3110	-35	5	-1.11	18561135	6018	66.92	3145	3145	3065	4085	2205	3145	3084.27	949	3205	3175	3145	3115	3085	3160	3100	229	940	500	2010	5	1	45868383	1427	-1.35	5.24	12	0.01	-2297.00	594.00	6520	20230531	-52.30	3065	20240604	1.47	4375	-28.91	20240122	3065	1.47	20240604	6400	-51.41	20230616	3065	1.47	20240604	0.02	N	092190	500	229 억	N	N	N	N
135	20240604	110630	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3110	-35	5	-1.11	18520810	6005	66.77	3145	3145	3065	4085	2205	3145	3084.23	949	3205	3175	3145	3115	3085	3160	3100	229	940	500	2010	5	1	45868383	1427	-1.35	5.24	12	0.01	-2297.00	594.00	6520	20230531	-52.30	3065	20240604	1.47	4375	-28.91	20240122	3065	1.47	20240604	6400	-51.41	20230616	3065	1.47	20240604	0.02	N	092190	500	229 억	N	N	N	N
136	20240604	100633	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3115	-30	5	-0.95	17087625	5543	61.64	3145	3145	3065	4085	2205	3145	3082.74	957	3205	3175	3145	3115	3085	3160	3100	229	940	500	2010	5	1	45868383	1429	-1.36	5.24	12	0.01	-2297.00	594.00	6520	20230531	-52.22	3065	20240604	1.63	4375	-28.80	20240122	3065	1.63	20240604	6400	-51.33	20230616	3065	1.63	20240604	0.02	N	092190	500	229 억	N	N	N	N
137	20240604	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3100	-45	5	-1.43	1860905	597	6.64	3145	3145	3100	4085	2205	3145	3117.09	-69	3205	3175	3145	3115	3085	3160	3100	229	940	500	2010	5	1	45868383	1422	-1.35	5.22	12	0.00	-2297.00	594.00	6520	20230531	-52.45	3095	20240530	0.16	4375	-29.14	20240122	3095	0.16	20240530	6400	-51.56	20230616	3095	0.16	20240530	0.02	N	092190	500	229 억	N	N	N	N
138	20240603	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3145	-30	5	-0.94	28268705	8991	63.44	3175	3175	3115	4125	2225	3175	3144.11	187	3225	3200	3150	3125	3075	3212	3137	229	950	500	2030	5	1	45868383	1443	-1.37	5.29	12	0.02	-2297.00	594.00	6560	20230525	-52.06	3095	20240530	1.62	4375	-28.11	20240122	3095	1.62	20240530	6400	-50.86	20230616	3095	1.62	20240530	0.02	N	092190	500	229 억	N	N	N	N
139	20240603	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	-60	5	-1.89	22408055	7120	50.24	3175	3175	3115	4125	2225	3175	3147.20	239	3225	3200	3150	3125	3075	3212	3137	229	950	500	2030	5	1	45868383	1429	-1.36	5.24	12	0.02	-2297.00	594.00	6560	20230525	-52.52	3095	20240530	0.65	4375	-28.80	20240122	3095	0.65	20240530	6400	-51.33	20230616	3095	0.65	20240530	0.02	N	092190	500	229 억	N	N	N	N
140	20240603	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	-25	5	-0.79	14491500	4590	32.39	3175	3175	3140	4125	2225	3175	3157.19	65	3225	3200	3150	3125	3075	3212	3137	229	950	500	2030	5	1	45868383	1445	-1.37	5.30	12	0.01	-2297.00	594.00	6560	20230525	-51.98	3095	20240530	1.78	4375	-28.00	20240122	3095	1.78	20240530	6400	-50.78	20230616	3095	1.78	20240530	0.02	N	092190	500	229 억	N	N	N	N
141	20240603	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	-20	5	-0.63	12418415	3932	27.74	3175	3175	3140	4125	2225	3175	3158.29	65	3225	3200	3150	3125	3075	3212	3137	229	950	500	2030	5	1	45868383	1447	-1.37	5.31	12	0.01	-2297.00	594.00	6560	20230525	-51.91	3095	20240530	1.94	4375	-27.89	20240122	3095	1.94	20240530	6400	-50.70	20230616	3095	1.94	20240530	0.02	N	092190	500	229 억	N	N	N	N
142	20240603	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	-20	5	-0.63	10526935	3331	23.50	3175	3175	3150	4125	2225	3175	3160.29	40	3225	3200	3150	3125	3075	3212	3137	229	950	500	2030	5	1	45868383	1447	-1.37	5.31	12	0.01	-2297.00	594.00	6560	20230525	-51.91	3095	20240530	1.94	4375	-27.89	20240122	3095	1.94	20240530	6400	-50.70	20230616	3095	1.94	20240530	0.02	N	092190	500	229 억	N	N	N	N
143	20240603	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	-25	5	-0.79	10050590	3180	22.44	3175	3175	3150	4125	2225	3175	3160.56	40	3225	3200	3150	3125	3075	3212	3137	229	950	500	2030	5	1	45868383	1445	-1.37	5.30	12	0.01	-2297.00	594.00	6560	20230525	-51.98	3095	20240530	1.78	4375	-28.00	20240122	3095	1.78	20240530	6400	-50.78	20230616	3095	1.78	20240530	0.02	N	092190	500	229 억	N	N	N	N
144	20240603	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3160	-15	5	-0.47	7169950	2267	16.00	3175	3175	3155	4125	2225	3175	3162.75	-12	3225	3200	3150	3125	3075	3212	3137	229	950	500	2030	5	1	45868383	1449	-1.38	5.32	12	0.00	-2297.00	594.00	6560	20230525	-51.83	3095	20240530	2.10	4375	-27.77	20240122	3095	2.10	20240530	6400	-50.63	20230616	3095	2.10	20240530	0.02	N	092190	500	229 억	N	N	N	N
145	20240603	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3165	-10	5	-0.31	155560	49	0.35	3175	3175	3165	4125	2225	3175	3174.69	-12	3225	3200	3150	3125	3075	3212	3137	229	950	500	2030	5	1	45868383	1452	-1.38	5.33	12	0.00	-2297.00	594.00	6560	20230525	-51.75	3095	20240530	2.26	4375	-27.66	20240122	3095	2.26	20240530	6400	-50.55	20230616	3095	2.26	20240530	0.02	N	092190	500	229 억	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History