KissMeData/076610/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	36	2	2.66	77632982	57494	180.39	1352	1388	1330	1757	947	1352	1350.28	0.79	16139	1415	1383	1367	1335	1319	1375	1327	127	405	500	810	1	1	25453198	353	-26.19	0.87	12	0.23	-53.00	1598.00	2747	20230703	-49.47	1250	20240423	11.04	1927	-27.97	20240207	1250	11.04	20240423	1927	-27.97	20240207	236	488.14	20231113	0.01	N	076610	500	127 억	201615	N	N	N	N
3	20240628	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1371	19	2	1.41	72370230	53690	168.46	1352	1371	1330	1757	947	1352	1347.93	0.79	15847	1415	1383	1367	1335	1319	1375	1327	127	405	500	810	1	1	25453198	349	-25.87	0.86	12	0.21	-53.00	1598.00	2747	20230703	-50.09	1250	20240423	9.68	1927	-28.85	20240207	1250	9.68	20240423	1927	-28.85	20240207	236	480.93	20231113	0.01	N	076610	500	127 억	201615	N	N	N	N
4	20240628	140702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	0	3	0.00	50689989	37707	118.31	1352	1362	1330	1757	947	1352	1344.31	0.79	3922	1415	1383	1367	1335	1319	1375	1327	127	405	500	810	1	1	25453198	344	-25.51	0.85	12	0.15	-53.00	1598.00	2747	20230703	-50.78	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.01	N	076610	500	127 억	201615	N	N	N	N
5	20240628	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1353	1	2	0.07	46899957	34906	109.52	1352	1362	1330	1757	947	1352	1343.61	0.79	2114	1415	1383	1367	1335	1319	1375	1327	127	405	500	810	1	1	25453198	344	-25.53	0.85	12	0.14	-53.00	1598.00	2747	20230703	-50.75	1250	20240423	8.24	1927	-29.79	20240207	1250	8.24	20240423	1927	-29.79	20240207	236	473.31	20231113	0.01	N	076610	500	127 억	201615	N	N	N	N
6	20240628	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	-2	5	-0.15	35312475	26319	82.58	1352	1362	1330	1757	947	1352	1341.71	0.79	-17	1415	1383	1367	1335	1319	1375	1327	127	405	500	810	1	1	25453198	344	-25.47	0.84	12	0.10	-53.00	1598.00	2747	20230703	-50.86	1250	20240423	8.00	1927	-29.94	20240207	1250	8.00	20240423	1927	-29.94	20240207	236	472.03	20231113	0.01	N	076610	500	127 억	201615	N	N	N	N
7	20240628	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1346	-6	5	-0.44	31234395	23292	73.08	1352	1362	1330	1757	947	1352	1340.99	0.79	-149	1415	1383	1367	1335	1319	1375	1327	127	405	500	810	1	1	25453198	343	-25.40	0.84	12	0.09	-53.00	1598.00	2747	20230703	-51.00	1250	20240423	7.68	1927	-30.15	20240207	1250	7.68	20240423	1927	-30.15	20240207	236	470.34	20231113	0.01	N	076610	500	127 억	201615	N	N	N	N
8	20240628	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1349	-3	5	-0.22	11250150	8322	26.11	1352	1362	1348	1757	947	1352	1351.86	0.79	-1168	1415	1383	1367	1335	1319	1375	1327	127	405	500	810	1	1	25453198	343	-25.45	0.84	12	0.03	-53.00	1598.00	2747	20230703	-50.89	1250	20240423	7.92	1927	-29.99	20240207	1250	7.92	20240423	1927	-29.99	20240207	236	471.61	20231113	0.01	N	076610	500	127 억	201615	N	N	N	N
9	20240628	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1362	10	2	0.74	4757787	3519	11.04	1352	1362	1352	1757	947	1352	1352.03	0.79	-170	1415	1383	1367	1335	1319	1375	1327	127	405	500	810	1	1	25453198	347	-25.70	0.85	12	0.01	-53.00	1598.00	2747	20230703	-50.42	1250	20240423	8.96	1927	-29.32	20240207	1250	8.96	20240423	1927	-29.32	20240207	236	477.12	20231113	0.01	N	076610	500	127 억	201615	N	N	N	N
10	20240627	160643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-11	5	-0.81	43309154	31872	97.34	1363	1399	1351	1771	955	1363	1358.85	0.81	-3676	1391	1376	1356	1341	1321	1384	1349	127	408	500	810	1	1	25453198	344	-25.51	0.85	12	0.13	-53.00	1598.00	2747	20230703	-50.78	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.01	N	076610	500	127 억	205291	N	N	N	N
11	20240627	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	-8	5	-0.59	43091191	31711	96.85	1363	1399	1351	1771	955	1363	1358.87	0.81	-3515	1391	1376	1356	1341	1321	1384	1349	127	408	500	810	1	1	25453198	345	-25.57	0.85	12	0.12	-53.00	1598.00	2747	20230703	-50.67	1250	20240423	8.40	1927	-29.68	20240207	1250	8.40	20240423	1927	-29.68	20240207	236	474.15	20231113	0.01	N	076610	500	127 억	205291	N	N	N	N
12	20240627	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	-4	5	-0.29	29166915	21443	65.49	1363	1399	1351	1771	955	1363	1360.21	0.81	-1722	1391	1376	1356	1341	1321	1384	1349	127	408	500	810	1	1	25453198	346	-25.64	0.85	12	0.08	-53.00	1598.00	2747	20230703	-50.53	1250	20240423	8.72	1927	-29.48	20240207	1250	8.72	20240423	1927	-29.48	20240207	236	475.85	20231113	0.01	N	076610	500	127 억	205291	N	N	N	N
13	20240627	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	-4	5	-0.29	28809498	21180	64.69	1363	1399	1351	1771	955	1363	1360.22	0.81	-1722	1391	1376	1356	1341	1321	1384	1349	127	408	500	810	1	1	25453198	346	-25.64	0.85	12	0.08	-53.00	1598.00	2747	20230703	-50.53	1250	20240423	8.72	1927	-29.48	20240207	1250	8.72	20240423	1927	-29.48	20240207	236	475.85	20231113	0.01	N	076610	500	127 억	205291	N	N	N	N
14	20240627	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	-3	5	-0.22	20144056	14808	45.23	1363	1399	1351	1771	955	1363	1360.35	0.81	-1808	1391	1376	1356	1341	1321	1384	1349	127	408	500	810	1	1	25453198	346	-25.66	0.85	12	0.06	-53.00	1598.00	2747	20230703	-50.49	1250	20240423	8.80	1927	-29.42	20240207	1250	8.80	20240423	1927	-29.42	20240207	236	476.27	20231113	0.01	N	076610	500	127 억	205291	N	N	N	N
15	20240627	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	-3	5	-0.22	20127736	14796	45.19	1363	1399	1351	1771	955	1363	1360.35	0.81	-1808	1391	1376	1356	1341	1321	1384	1349	127	408	500	810	1	1	25453198	346	-25.66	0.85	12	0.06	-53.00	1598.00	2747	20230703	-50.49	1250	20240423	8.80	1927	-29.42	20240207	1250	8.80	20240423	1927	-29.42	20240207	236	476.27	20231113	0.01	N	076610	500	127 억	205291	N	N	N	N
16	20240627	100648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1362	-1	5	-0.07	15772256	11602	35.43	1363	1399	1351	1771	955	1363	1359.44	0.81	-1700	1391	1376	1356	1341	1321	1384	1349	127	408	500	810	1	1	25453198	347	-25.70	0.85	12	0.05	-53.00	1598.00	2747	20230703	-50.42	1250	20240423	8.96	1927	-29.32	20240207	1250	8.96	20240423	1927	-29.32	20240207	236	477.12	20231113	0.01	N	076610	500	127 억	205291	N	N	N	N
17	20240627	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1358	-5	5	-0.37	7258078	5338	16.30	1363	1363	1357	1771	955	1363	1359.70	0.81	-958	1391	1376	1356	1341	1321	1384	1349	127	408	500	810	1	1	25453198	346	-25.62	0.85	12	0.02	-53.00	1598.00	2747	20230703	-50.56	1250	20240423	8.64	1927	-29.53	20240207	1250	8.64	20240423	1927	-29.53	20240207	236	475.42	20231113	0.01	N	076610	500	127 억	205291	N	N	N	N
18	20240626	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1363	7	2	0.52	44250001	32742	161.77	1356	1371	1336	1762	950	1356	1351.48	0.80	612	1400	1377	1353	1330	1306	1389	1342	127	406	500	810	1	1	25453198	347	-25.72	0.85	12	0.13	-53.00	1598.00	2747	20230703	-50.38	1250	20240423	9.04	1927	-29.27	20240207	1250	9.04	20240423	1927	-29.27	20240207	236	477.54	20231113	0.01	N	076610	500	127 억	204679	N	N	N	N
19	20240626	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	-6	5	-0.44	42756558	31634	156.29	1356	1371	1336	1762	950	1356	1351.60	0.80	832	1400	1377	1353	1330	1306	1389	1342	127	406	500	810	1	1	25453198	344	-25.47	0.84	12	0.12	-53.00	1598.00	2747	20230703	-50.86	1250	20240423	8.00	1927	-29.94	20240207	1250	8.00	20240423	1927	-29.94	20240207	236	472.03	20231113	0.01	N	076610	500	127 억	204679	N	N	N	N
20	20240626	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1337	-19	5	-1.40	35011820	25858	127.76	1356	1371	1336	1762	950	1356	1354.00	0.80	-2116	1400	1377	1353	1330	1306	1389	1342	127	406	500	810	1	1	25453198	340	-25.23	0.84	12	0.10	-53.00	1598.00	2747	20230703	-51.33	1250	20240423	6.96	1927	-30.62	20240207	1250	6.96	20240423	1927	-30.62	20240207	236	466.53	20231113	0.01	N	076610	500	127 억	204679	N	N	N	N
21	20240626	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-4	5	-0.29	20554212	15130	74.75	1356	1371	1351	1762	950	1356	1358.51	0.80	67	1400	1377	1353	1330	1306	1389	1342	127	406	500	810	1	1	25453198	344	-25.51	0.85	12	0.06	-53.00	1598.00	2747	20230703	-50.78	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.01	N	076610	500	127 억	204679	N	N	N	N
22	20240626	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	9	2	0.66	7745217	5692	28.12	1356	1371	1356	1762	950	1356	1360.72	0.80	1147	1400	1377	1353	1330	1306	1389	1342	127	406	500	810	1	1	25453198	347	-25.75	0.85	12	0.02	-53.00	1598.00	2747	20230703	-50.31	1250	20240423	9.20	1927	-29.16	20240207	1250	9.20	20240423	1927	-29.16	20240207	236	478.39	20231113	0.01	N	076610	500	127 억	204679	N	N	N	N
23	20240626	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	4	2	0.29	7009789	5152	25.45	1356	1371	1356	1762	950	1356	1360.60	0.80	1147	1400	1377	1353	1330	1306	1389	1342	127	406	500	810	1	1	25453198	346	-25.66	0.85	12	0.02	-53.00	1598.00	2747	20230703	-50.49	1250	20240423	8.80	1927	-29.42	20240207	1250	8.80	20240423	1927	-29.42	20240207	236	476.27	20231113	0.01	N	076610	500	127 억	204679	N	N	N	N
24	20240626	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	4	2	0.29	3995785	2936	14.51	1356	1371	1356	1762	950	1356	1360.96	0.80	478	1400	1377	1353	1330	1306	1389	1342	127	406	500	810	1	1	25453198	346	-25.66	0.85	12	0.01	-53.00	1598.00	2747	20230703	-50.49	1250	20240423	8.80	1927	-29.42	20240207	1250	8.80	20240423	1927	-29.42	20240207	236	476.27	20231113	0.01	N	076610	500	127 억	204679	N	N	N	N
25	20240626	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	1	2	0.07	396740	291	1.44	1356	1371	1356	1762	950	1356	1363.37	0.80	-172	1400	1377	1353	1330	1306	1389	1342	127	406	500	810	1	1	25453198	345	-25.60	0.85	12	0.00	-53.00	1598.00	2747	20230703	-50.60	1250	20240423	8.56	1927	-29.58	20240207	1250	8.56	20240423	1927	-29.58	20240207	236	475.00	20231113	0.01	N	076610	500	127 억	204679	N	N	N	N
26	20240625	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	17	2	1.27	27311483	20238	28.87	1339	1376	1329	1740	938	1339	1349.51	0.81	-3439	1398	1368	1349	1319	1300	1359	1310	127	401	500	800	1	1	25453198	345	-25.58	0.85	12	0.08	-53.00	1598.00	2747	20230703	-50.64	1250	20240423	8.48	1927	-29.63	20240207	1250	8.48	20240423	1927	-29.63	20240207	236	474.58	20231113	0.01	N	076610	500	127 억	205955	N	N	N	N
27	20240625	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	17	2	1.27	26094158	19339	27.59	1339	1376	1329	1740	938	1339	1349.30	0.81	-3363	1398	1368	1349	1319	1300	1359	1310	127	401	500	800	1	1	25453198	345	-25.58	0.85	12	0.08	-53.00	1598.00	2747	20230703	-50.64	1250	20240423	8.48	1927	-29.63	20240207	1250	8.48	20240423	1927	-29.63	20240207	236	474.58	20231113	0.01	N	076610	500	127 억	205955	N	N	N	N
28	20240625	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1358	19	2	1.42	25044013	18565	26.48	1339	1376	1329	1740	938	1339	1348.99	0.81	-3398	1398	1368	1349	1319	1300	1359	1310	127	401	500	800	1	1	25453198	346	-25.62	0.85	12	0.07	-53.00	1598.00	2747	20230703	-50.56	1250	20240423	8.64	1927	-29.53	20240207	1250	8.64	20240423	1927	-29.53	20240207	236	475.42	20231113	0.01	N	076610	500	127 억	205955	N	N	N	N
29	20240625	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1354	15	2	1.12	20885217	15496	22.10	1339	1376	1329	1740	938	1339	1347.78	0.81	-4356	1398	1368	1349	1319	1300	1359	1310	127	401	500	800	1	1	25453198	345	-25.55	0.85	12	0.06	-53.00	1598.00	2747	20230703	-50.71	1250	20240423	8.32	1927	-29.74	20240207	1250	8.32	20240423	1927	-29.74	20240207	236	473.73	20231113	0.01	N	076610	500	127 억	205955	N	N	N	N
30	20240625	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	16	2	1.19	19327333	14343	20.46	1339	1376	1329	1740	938	1339	1347.51	0.81	-4291	1398	1368	1349	1319	1300	1359	1310	127	401	500	800	1	1	25453198	345	-25.57	0.85	12	0.06	-53.00	1598.00	2747	20230703	-50.67	1250	20240423	8.40	1927	-29.68	20240207	1250	8.40	20240423	1927	-29.68	20240207	236	474.15	20231113	0.01	N	076610	500	127 억	205955	N	N	N	N
31	20240625	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1351	12	2	0.90	15851669	11792	16.82	1339	1352	1329	1740	938	1339	1344.27	0.81	-3861	1398	1368	1349	1319	1300	1359	1310	127	401	500	800	1	1	25453198	344	-25.49	0.85	12	0.05	-53.00	1598.00	2747	20230703	-50.82	1250	20240423	8.08	1927	-29.89	20240207	1250	8.08	20240423	1927	-29.89	20240207	236	472.46	20231113	0.01	N	076610	500	127 억	205955	N	N	N	N
32	20240625	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1343	4	2	0.30	12372435	9214	13.14	1339	1350	1329	1740	938	1339	1342.79	0.81	-3399	1398	1368	1349	1319	1300	1359	1310	127	401	500	800	1	1	25453198	342	-25.34	0.84	12	0.04	-53.00	1598.00	2747	20230703	-51.11	1250	20240423	7.44	1927	-30.31	20240207	1250	7.44	20240423	1927	-30.31	20240207	236	469.07	20231113	0.01	N	076610	500	127 억	205955	N	N	N	N
33	20240625	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	1	2	0.07	2696709	2015	2.87	1339	1340	1329	1740	938	1339	1338.32	0.81	-1900	1398	1368	1349	1319	1300	1359	1310	127	401	500	800	1	1	25453198	341	-25.28	0.84	12	0.01	-53.00	1598.00	2747	20230703	-51.22	1250	20240423	7.20	1927	-30.46	20240207	1250	7.20	20240423	1927	-30.46	20240207	236	467.80	20231113	0.01	N	076610	500	127 억	205955	N	N	N	N
34	20240624	160643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1339	-33	5	-2.41	94300826	70104	119.77	1379	1379	1330	1783	961	1372	1345.16	0.90	-23204	1434	1402	1381	1349	1328	1392	1339	127	411	500	820	1	1	25453198	341	-25.26	0.84	12	0.28	-53.00	1598.00	2747	20230703	-51.26	1250	20240423	7.12	1927	-30.51	20240207	1250	7.12	20240423	1927	-30.51	20240207	236	467.37	20231113	0.01	N	076610	500	127 억	229098	N	N	N	N
35	20240624	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	-12	5	-0.87	91754278	68215	116.54	1379	1379	1330	1783	961	1372	1345.07	0.90	-22516	1434	1402	1381	1349	1328	1392	1339	127	411	500	820	1	1	25453198	346	-25.66	0.85	12	0.27	-53.00	1598.00	2747	20230703	-50.49	1250	20240423	8.80	1927	-29.42	20240207	1250	8.80	20240423	1927	-29.42	20240207	236	476.27	20231113	0.01	N	076610	500	127 억	229098	N	N	N	N
36	20240624	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1333	-39	5	-2.84	82944834	61648	105.32	1379	1379	1330	1783	961	1372	1345.46	0.90	-22794	1434	1402	1381	1349	1328	1392	1339	127	411	500	820	1	1	25453198	339	-25.15	0.83	12	0.24	-53.00	1598.00	2747	20230703	-51.47	1250	20240423	6.64	1927	-30.83	20240207	1250	6.64	20240423	1927	-30.83	20240207	236	464.83	20231113	0.01	N	076610	500	127 억	229098	N	N	N	N
37	20240624	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1335	-37	5	-2.70	56371863	41778	71.37	1379	1379	1334	1783	961	1372	1349.32	0.90	-13334	1434	1402	1381	1349	1328	1392	1339	127	411	500	820	1	1	25453198	340	-25.19	0.84	12	0.16	-53.00	1598.00	2747	20230703	-51.40	1250	20240423	6.80	1927	-30.72	20240207	1250	6.80	20240423	1927	-30.72	20240207	236	465.68	20231113	0.01	N	076610	500	127 억	229098	N	N	N	N
38	20240624	120644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1341	-31	5	-2.26	52376358	38790	66.27	1379	1379	1334	1783	961	1372	1350.25	0.90	-11431	1434	1402	1381	1349	1328	1392	1339	127	411	500	820	1	1	25453198	341	-25.30	0.84	12	0.15	-53.00	1598.00	2747	20230703	-51.18	1250	20240423	7.28	1927	-30.41	20240207	1250	7.28	20240423	1927	-30.41	20240207	236	468.22	20231113	0.01	N	076610	500	127 억	229098	N	N	N	N
39	20240624	110646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1337	-35	5	-2.55	46752343	34582	59.08	1379	1379	1337	1783	961	1372	1351.93	0.90	-7397	1434	1402	1381	1349	1328	1392	1339	127	411	500	820	1	1	25453198	340	-25.23	0.84	12	0.14	-53.00	1598.00	2747	20230703	-51.33	1250	20240423	6.96	1927	-30.62	20240207	1250	6.96	20240423	1927	-30.62	20240207	236	466.53	20231113	0.01	N	076610	500	127 억	229098	N	N	N	N
40	20240624	100643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	-17	5	-1.24	23167705	17084	29.19	1379	1379	1346	1783	961	1372	1356.11	0.90	2460	1434	1402	1381	1349	1328	1392	1339	127	411	500	820	1	1	25453198	345	-25.57	0.85	12	0.07	-53.00	1598.00	2747	20230703	-50.67	1250	20240423	8.40	1927	-29.68	20240207	1250	8.40	20240423	1927	-29.68	20240207	236	474.15	20231113	0.01	N	076610	500	127 억	229098	N	N	N	N
41	20240624	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	-22	5	-1.60	5549726	4046	6.91	1379	1379	1350	1783	961	1372	1371.66	0.90	-3946	1434	1402	1381	1349	1328	1392	1339	127	411	500	820	1	1	25453198	344	-25.47	0.84	12	0.02	-53.00	1598.00	2747	20230703	-50.86	1250	20240423	8.00	1927	-29.94	20240207	1250	8.00	20240423	1927	-29.94	20240207	236	472.03	20231113	0.01	N	076610	500	127 억	229098	N	N	N	N
42	20240621	160621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1372	-49	5	-3.45	80453040	58534	86.79	1413	1413	1360	1847	995	1421	1374.47	0.96	-14043	1512	1466	1413	1367	1314	1489	1390	127	426	500	850	1	1	25453198	349	-25.89	0.86	12	0.23	-53.00	1598.00	2747	20230703	-50.05	1250	20240423	9.76	1927	-28.80	20240207	1250	9.76	20240423	1927	-28.80	20240207	236	481.36	20231113	0.01	N	076610	500	127 억	245345	N	N	N	N
43	20240621	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	-51	5	-3.59	78109782	56825	84.26	1413	1413	1360	1847	995	1421	1374.57	0.96	-13536	1512	1466	1413	1367	1314	1489	1390	127	426	500	850	1	1	25453198	349	-25.85	0.86	12	0.22	-53.00	1598.00	2747	20230703	-50.13	1250	20240423	9.60	1927	-28.91	20240207	1250	9.60	20240423	1927	-28.91	20240207	236	480.51	20231113	0.01	N	076610	500	127 억	245345	N	N	N	N
44	20240621	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-41	5	-2.89	69782433	50756	75.26	1413	1413	1360	1847	995	1421	1374.86	0.96	-8712	1512	1466	1413	1367	1314	1489	1390	127	426	500	850	1	1	25453198	351	-26.04	0.86	12	0.20	-53.00	1598.00	2747	20230703	-49.76	1250	20240423	10.40	1927	-28.39	20240207	1250	10.40	20240423	1927	-28.39	20240207	236	484.75	20231113	0.01	N	076610	500	127 억	245345	N	N	N	N
45	20240621	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	-44	5	-3.10	66758382	48560	72.00	1413	1413	1360	1847	995	1421	1374.76	0.96	-6747	1512	1466	1413	1367	1314	1489	1390	127	426	500	850	1	1	25453198	350	-25.98	0.86	12	0.19	-53.00	1598.00	2747	20230703	-49.87	1250	20240423	10.16	1927	-28.54	20240207	1250	10.16	20240423	1927	-28.54	20240207	236	483.47	20231113	0.01	N	076610	500	127 억	245345	N	N	N	N
46	20240621	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1383	-38	5	-2.67	59520653	43327	64.24	1413	1413	1360	1847	995	1421	1373.75	0.96	-4154	1512	1466	1413	1367	1314	1489	1390	127	426	500	850	1	1	25453198	352	-26.09	0.87	12	0.17	-53.00	1598.00	2747	20230703	-49.65	1250	20240423	10.64	1927	-28.23	20240207	1250	10.64	20240423	1927	-28.23	20240207	236	486.02	20231113	0.01	N	076610	500	127 억	245345	N	N	N	N
47	20240621	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	-51	5	-3.59	50346864	36668	54.37	1413	1413	1360	1847	995	1421	1373.05	0.96	-945	1512	1466	1413	1367	1314	1489	1390	127	426	500	850	1	1	25453198	349	-25.85	0.86	12	0.14	-53.00	1598.00	2747	20230703	-50.13	1250	20240423	9.60	1927	-28.91	20240207	1250	9.60	20240423	1927	-28.91	20240207	236	480.51	20231113	0.01	N	076610	500	127 억	245345	N	N	N	N
48	20240621	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-40	5	-2.81	38739520	28222	41.85	1413	1413	1360	1847	995	1421	1372.67	0.96	573	1512	1466	1413	1367	1314	1489	1390	127	426	500	850	1	1	25453198	352	-26.06	0.86	12	0.11	-53.00	1598.00	2747	20230703	-49.73	1250	20240423	10.48	1927	-28.33	20240207	1250	10.48	20240423	1927	-28.33	20240207	236	485.17	20231113	0.01	N	076610	500	127 억	245345	N	N	N	N
49	20240621	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-42	5	-2.96	8881334	6423	9.52	1413	1413	1376	1847	995	1421	1382.74	0.96	2073	1512	1466	1413	1367	1314	1489	1390	127	426	500	850	1	1	25453198	351	-26.02	0.86	12	0.03	-53.00	1598.00	2747	20230703	-49.80	1250	20240423	10.32	1927	-28.44	20240207	1250	10.32	20240423	1927	-28.44	20240207	236	484.32	20231113	0.01	N	076610	500	127 억	245345	N	N	N	N
50	20240620	160619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	70	2	5.18	94204217	67434	65.84	1360	1459	1360	1756	946	1351	1396.98	0.93	7371	1509	1430	1370	1291	1231	1400	1261	127	405	500	810	1	1	25453198	362	-26.81	0.89	12	0.26	-53.00	1598.00	2747	20230703	-48.27	1250	20240423	13.68	1927	-26.26	20240207	1250	13.68	20240423	1927	-26.26	20240207	236	502.12	20231113	0.01	N	076610	500	127 억	237913	N	N	N	N
51	20240620	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	67	2	4.96	92810154	66452	64.89	1360	1459	1360	1756	946	1351	1396.65	0.93	7232	1509	1430	1370	1291	1231	1400	1261	127	405	500	810	1	1	25453198	361	-26.75	0.89	12	0.26	-53.00	1598.00	2747	20230703	-48.38	1250	20240423	13.44	1927	-26.41	20240207	1250	13.44	20240423	1927	-26.41	20240207	236	500.85	20231113	0.01	N	076610	500	127 억	237913	N	N	N	N
52	20240620	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	71	2	5.26	90569836	64873	63.34	1360	1459	1360	1756	946	1351	1396.11	0.93	7981	1509	1430	1370	1291	1231	1400	1261	127	405	500	810	1	1	25453198	362	-26.83	0.89	12	0.25	-53.00	1598.00	2747	20230703	-48.23	1250	20240423	13.76	1927	-26.21	20240207	1250	13.76	20240423	1927	-26.21	20240207	236	502.54	20231113	0.01	N	076610	500	127 억	237913	N	N	N	N
53	20240620	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	55	2	4.07	78677761	56474	55.14	1360	1459	1360	1756	946	1351	1393.17	0.93	6377	1509	1430	1370	1291	1231	1400	1261	127	405	500	810	1	1	25453198	358	-26.53	0.88	12	0.22	-53.00	1598.00	2747	20230703	-48.82	1250	20240423	12.48	1927	-27.04	20240207	1250	12.48	20240423	1927	-27.04	20240207	236	495.76	20231113	0.01	N	076610	500	127 억	237913	N	N	N	N
54	20240620	120620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	49	2	3.63	46867018	34097	33.29	1360	1408	1360	1756	946	1351	1374.52	0.93	9120	1509	1430	1370	1291	1231	1400	1261	127	405	500	810	1	1	25453198	356	-26.42	0.88	12	0.13	-53.00	1598.00	2747	20230703	-49.04	1250	20240423	12.00	1927	-27.35	20240207	1250	12.00	20240423	1927	-27.35	20240207	236	493.22	20231113	0.01	N	076610	500	127 억	237913	N	N	N	N
55	20240620	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	45	2	3.33	38573059	28164	27.50	1360	1408	1360	1756	946	1351	1369.59	0.93	9497	1509	1430	1370	1291	1231	1400	1261	127	405	500	810	1	1	25453198	355	-26.34	0.87	12	0.11	-53.00	1598.00	2747	20230703	-49.18	1250	20240423	11.68	1927	-27.56	20240207	1250	11.68	20240423	1927	-27.56	20240207	236	491.53	20231113	0.01	N	076610	500	127 억	237913	N	N	N	N
56	20240620	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1369	18	2	1.33	30785457	22512	21.98	1360	1408	1360	1756	946	1351	1367.51	0.93	8239	1509	1430	1370	1291	1231	1400	1261	127	405	500	810	1	1	25453198	348	-25.83	0.86	12	0.09	-53.00	1598.00	2747	20230703	-50.16	1250	20240423	9.52	1927	-28.96	20240207	1250	9.52	20240423	1927	-28.96	20240207	236	480.08	20231113	0.01	N	076610	500	127 억	237913	N	N	N	N
57	20240620	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	54	2	4.00	2442694	1773	1.73	1360	1408	1360	1756	946	1351	1377.72	0.93	634	1509	1430	1370	1291	1231	1400	1261	127	405	500	810	1	1	25453198	358	-26.51	0.88	12	0.01	-53.00	1598.00	2747	20230703	-48.85	1250	20240423	12.40	1927	-27.09	20240207	1250	12.40	20240423	1927	-27.09	20240207	236	495.34	20231113	0.01	N	076610	500	127 억	237913	N	N	N	N
58	20240619	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1351	-63	5	-4.46	142238671	102412	263.88	1449	1449	1310	1838	990	1414	1388.89	0.91	5372	1434	1423	1414	1403	1394	1429	1409	127	424	500	840	1	1	25453198	344	-25.49	0.85	12	0.40	-53.00	1598.00	2747	20230703	-50.82	1250	20240423	8.08	1927	-29.89	20240207	1250	8.08	20240423	1927	-29.89	20240207	236	472.46	20231113	0.01	N	076610	500	127 억	232147	N	N	N	N
59	20240619	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	-25	5	-1.77	133506838	95999	247.36	1449	1449	1310	1838	990	1414	1390.71	0.91	10946	1434	1423	1414	1403	1394	1429	1409	127	424	500	840	1	1	25453198	354	-26.21	0.87	12	0.38	-53.00	1598.00	2747	20230703	-49.44	1250	20240423	11.12	1927	-27.92	20240207	1250	11.12	20240423	1927	-27.92	20240207	236	488.56	20231113	0.01	N	076610	500	127 억	232147	N	N	N	N
60	20240619	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-27	5	-1.91	124607370	89592	230.85	1449	1449	1310	1838	990	1414	1390.83	0.91	14092	1434	1423	1414	1403	1394	1429	1409	127	424	500	840	1	1	25453198	353	-26.17	0.87	12	0.35	-53.00	1598.00	2747	20230703	-49.51	1250	20240423	10.96	1927	-28.02	20240207	1250	10.96	20240423	1927	-28.02	20240207	236	487.71	20231113	0.01	N	076610	500	127 억	232147	N	N	N	N
61	20240619	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	-1	5	-0.07	52669870	37065	95.50	1449	1449	1404	1838	990	1414	1421.01	0.91	-3698	1434	1423	1414	1403	1394	1429	1409	127	424	500	840	1	1	25453198	360	-26.66	0.88	12	0.15	-53.00	1598.00	2747	20230703	-48.56	1250	20240423	13.04	1927	-26.67	20240207	1250	13.04	20240423	1927	-26.67	20240207	236	498.73	20231113	0.01	N	076610	500	127 억	232147	N	N	N	N
62	20240619	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	46131684	32457	83.63	1449	1449	1404	1838	990	1414	1421.32	0.91	-3299	1434	1423	1414	1403	1394	1429	1409	127	424	500	840	1	1	25453198	362	-26.83	0.89	12	0.13	-53.00	1598.00	2747	20230703	-48.23	1250	20240423	13.76	1927	-26.21	20240207	1250	13.76	20240423	1927	-26.21	20240207	236	502.54	20231113	0.01	N	076610	500	127 억	232147	N	N	N	N
63	20240619	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	16	2	1.13	45388051	31935	82.29	1449	1449	1404	1838	990	1414	1421.26	0.91	-3261	1434	1423	1414	1403	1394	1429	1409	127	424	500	840	1	1	25453198	364	-26.98	0.89	12	0.13	-53.00	1598.00	2747	20230703	-47.94	1250	20240423	14.40	1927	-25.79	20240207	1250	14.40	20240423	1927	-25.79	20240207	236	505.93	20231113	0.01	N	076610	500	127 억	232147	N	N	N	N
64	20240619	100620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	5	2	0.35	22951677	16188	41.71	1449	1449	1404	1838	990	1414	1417.82	0.91	-3371	1434	1423	1414	1403	1394	1429	1409	127	424	500	840	1	1	25453198	361	-26.77	0.89	12	0.06	-53.00	1598.00	2747	20230703	-48.34	1250	20240423	13.52	1927	-26.36	20240207	1250	13.52	20240423	1927	-26.36	20240207	236	501.27	20231113	0.01	N	076610	500	127 억	232147	N	N	N	N
65	20240619	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	15	2	1.06	293974	205	0.53	1449	1449	1428	1838	990	1414	1434.02	0.91	-158	1434	1423	1414	1403	1394	1429	1409	127	424	500	840	1	1	25453198	364	-26.96	0.89	12	0.00	-53.00	1598.00	2747	20230703	-47.98	1250	20240423	14.32	1927	-25.84	20240207	1250	14.32	20240423	1927	-25.84	20240207	236	505.51	20231113	0.01	N	076610	500	127 억	232147	N	N	N	N
66	20240618	160614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	0	3	0.00	54792646	38810	124.58	1413	1425	1405	1838	990	1414	1411.82	0.91	635	1443	1428	1413	1398	1383	1436	1406	127	424	500	840	1	1	25453198	360	-26.68	0.88	12	0.15	-53.00	1598.00	2747	20230703	-48.53	1250	20240423	13.12	1927	-26.62	20240207	1250	13.12	20240423	1927	-26.62	20240207	236	499.15	20231113	0.01	N	076610	500	127 억	231720	N	N	N	N
67	20240618	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	2	2	0.14	54642790	38704	124.24	1413	1425	1405	1838	990	1414	1411.81	0.91	643	1443	1428	1413	1398	1383	1436	1406	127	424	500	840	1	1	25453198	360	-26.72	0.89	12	0.15	-53.00	1598.00	2747	20230703	-48.45	1250	20240423	13.28	1927	-26.52	20240207	1250	13.28	20240423	1927	-26.52	20240207	236	500.00	20231113	0.01	N	076610	500	127 억	231720	N	N	N	N
68	20240618	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	0	3	0.00	50419260	35715	114.65	1413	1425	1405	1838	990	1414	1411.71	0.91	2080	1443	1428	1413	1398	1383	1436	1406	127	424	500	840	1	1	25453198	360	-26.68	0.88	12	0.14	-53.00	1598.00	2747	20230703	-48.53	1250	20240423	13.12	1927	-26.62	20240207	1250	13.12	20240423	1927	-26.62	20240207	236	499.15	20231113	0.01	N	076610	500	127 억	231720	N	N	N	N
69	20240618	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	2	2	0.14	40049508	28380	91.10	1413	1425	1405	1838	990	1414	1411.19	0.91	2075	1443	1428	1413	1398	1383	1436	1406	127	424	500	840	1	1	25453198	360	-26.72	0.89	12	0.11	-53.00	1598.00	2747	20230703	-48.45	1250	20240423	13.28	1927	-26.52	20240207	1250	13.28	20240423	1927	-26.52	20240207	236	500.00	20231113	0.01	N	076610	500	127 억	231720	N	N	N	N
70	20240618	120619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	4	2	0.28	35604719	25247	81.04	1413	1425	1405	1838	990	1414	1410.26	0.91	-760	1443	1428	1413	1398	1383	1436	1406	127	424	500	840	1	1	25453198	361	-26.75	0.89	12	0.10	-53.00	1598.00	2747	20230703	-48.38	1250	20240423	13.44	1927	-26.41	20240207	1250	13.44	20240423	1927	-26.41	20240207	236	500.85	20231113	0.01	N	076610	500	127 억	231720	N	N	N	N
71	20240618	110615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	4	2	0.28	31773557	22543	72.36	1413	1425	1405	1838	990	1414	1409.46	0.91	-2403	1443	1428	1413	1398	1383	1436	1406	127	424	500	840	1	1	25453198	361	-26.75	0.89	12	0.09	-53.00	1598.00	2747	20230703	-48.38	1250	20240423	13.44	1927	-26.41	20240207	1250	13.44	20240423	1927	-26.41	20240207	236	500.85	20231113	0.01	N	076610	500	127 억	231720	N	N	N	N
72	20240618	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	-3	5	-0.21	8482041	6008	19.29	1413	1425	1409	1838	990	1414	1411.79	0.91	-2928	1443	1428	1413	1398	1383	1436	1406	127	424	500	840	1	1	25453198	359	-26.62	0.88	12	0.02	-53.00	1598.00	2747	20230703	-48.63	1250	20240423	12.88	1927	-26.78	20240207	1250	12.88	20240423	1927	-26.78	20240207	236	497.88	20231113	0.01	N	076610	500	127 억	231720	N	N	N	N
73	20240618	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	9	2	0.64	859363	607	1.95	1413	1425	1413	1838	990	1414	1415.75	0.91	26	1443	1428	1413	1398	1383	1436	1406	127	424	500	840	1	1	25453198	362	-26.85	0.89	12	0.00	-53.00	1598.00	2747	20230703	-48.20	1250	20240423	13.84	1927	-26.15	20240207	1250	13.84	20240423	1927	-26.15	20240207	236	502.97	20231113	0.01	N	076610	500	127 억	231720	N	N	N	N
74	20240617	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	7	2	0.50	43894216	31152	51.83	1407	1428	1398	1829	985	1407	1409.03	0.89	3967	1459	1432	1417	1390	1375	1425	1383	127	422	500	840	1	1	25453198	360	-26.68	0.88	12	0.12	-53.00	1598.00	2747	20230703	-48.53	1250	20240423	13.12	1927	-26.62	20240207	1250	13.12	20240423	1927	-26.62	20240207	236	499.15	20231113	0.01	N	076610	500	127 억	227686	N	N	N	N
75	20240617	150614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	4	2	0.28	42093863	29876	49.70	1407	1428	1398	1829	985	1407	1408.95	0.89	3480	1459	1432	1417	1390	1375	1425	1383	127	422	500	840	1	1	25453198	359	-26.62	0.88	12	0.12	-53.00	1598.00	2747	20230703	-48.63	1250	20240423	12.88	1927	-26.78	20240207	1250	12.88	20240423	1927	-26.78	20240207	236	497.88	20231113	0.01	N	076610	500	127 억	227686	N	N	N	N
76	20240617	140608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	6	2	0.43	38667828	27449	45.67	1407	1428	1398	1829	985	1407	1408.72	0.89	3632	1459	1432	1417	1390	1375	1425	1383	127	422	500	840	1	1	25453198	360	-26.66	0.88	12	0.11	-53.00	1598.00	2747	20230703	-48.56	1250	20240423	13.04	1927	-26.67	20240207	1250	13.04	20240423	1927	-26.67	20240207	236	498.73	20231113	0.01	N	076610	500	127 억	227686	N	N	N	N
77	20240617	130609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	6	2	0.43	33273788	23631	39.31	1407	1428	1398	1829	985	1407	1408.06	0.89	600	1459	1432	1417	1390	1375	1425	1383	127	422	500	840	1	1	25453198	360	-26.66	0.88	12	0.09	-53.00	1598.00	2747	20230703	-48.56	1250	20240423	13.04	1927	-26.67	20240207	1250	13.04	20240423	1927	-26.67	20240207	236	498.73	20231113	0.01	N	076610	500	127 억	227686	N	N	N	N
78	20240617	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	7	2	0.50	27293890	19404	32.28	1407	1428	1398	1829	985	1407	1406.61	0.89	-578	1459	1432	1417	1390	1375	1425	1383	127	422	500	840	1	1	25453198	360	-26.68	0.88	12	0.08	-53.00	1598.00	2747	20230703	-48.53	1250	20240423	13.12	1927	-26.62	20240207	1250	13.12	20240423	1927	-26.62	20240207	236	499.15	20231113	0.01	N	076610	500	127 억	227686	N	N	N	N
79	20240617	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-2	5	-0.14	26208025	18635	31.00	1407	1428	1398	1829	985	1407	1406.39	0.89	-291	1459	1432	1417	1390	1375	1425	1383	127	422	500	840	1	1	25453198	358	-26.51	0.88	12	0.07	-53.00	1598.00	2747	20230703	-48.85	1250	20240423	12.40	1927	-27.09	20240207	1250	12.40	20240423	1927	-27.09	20240207	236	495.34	20231113	0.01	N	076610	500	127 억	227686	N	N	N	N
80	20240617	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	2	2	0.14	5996462	4254	7.08	1407	1428	1407	1829	985	1407	1409.61	0.89	-420	1459	1432	1417	1390	1375	1425	1383	127	422	500	840	1	1	25453198	359	-26.58	0.88	12	0.02	-53.00	1598.00	2747	20230703	-48.71	1250	20240423	12.72	1927	-26.88	20240207	1250	12.72	20240423	1927	-26.88	20240207	236	497.03	20231113	0.01	N	076610	500	127 억	227686	N	N	N	N
81	20240617	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	19	2	1.35	932865	660	1.10	1407	1428	1407	1829	985	1407	1413.43	0.89	-158	1459	1432	1417	1390	1375	1425	1383	127	422	500	840	1	1	25453198	363	-26.91	0.89	12	0.00	-53.00	1598.00	2747	20230703	-48.09	1250	20240423	14.08	1927	-26.00	20240207	1250	14.08	20240423	1927	-26.00	20240207	236	504.24	20231113	0.01	N	076610	500	127 억	227686	N	N	N	N
82	20240614	160518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-37	5	-2.56	85105850	60033	67.41	1444	1444	1402	1877	1011	1444	1417.65	0.94	-11576	1486	1464	1445	1423	1404	1476	1435	127	433	500	860	1	1	25453198	358	-26.55	0.88	12	0.24	-53.00	1598.00	2747	20230703	-48.78	1250	20240423	12.56	1927	-26.98	20240207	1250	12.56	20240423	1927	-26.98	20240207	236	496.19	20231113	0.01	N	076610	500	127 억	239262	N	N	N	N
83	20240614	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	-33	5	-2.29	75603886	53273	59.82	1444	1444	1407	1877	1011	1444	1419.18	0.94	-11075	1486	1464	1445	1423	1404	1476	1435	127	433	500	860	1	1	25453198	359	-26.62	0.88	12	0.21	-53.00	1598.00	2747	20230703	-48.63	1250	20240423	12.88	1927	-26.78	20240207	1250	12.88	20240423	1927	-26.78	20240207	236	497.88	20231113	0.01	N	076610	500	127 억	239262	N	N	N	N
84	20240614	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	-33	5	-2.29	59437278	41816	46.95	1444	1444	1410	1877	1011	1444	1421.40	0.94	-8242	1486	1464	1445	1423	1404	1476	1435	127	433	500	860	1	1	25453198	359	-26.62	0.88	12	0.16	-53.00	1598.00	2747	20230703	-48.63	1250	20240423	12.88	1927	-26.78	20240207	1250	12.88	20240423	1927	-26.78	20240207	236	497.88	20231113	0.01	N	076610	500	127 억	239262	N	N	N	N
85	20240614	130519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	-19	5	-1.32	45062342	31662	35.55	1444	1444	1410	1877	1011	1444	1423.23	0.94	-8174	1486	1464	1445	1423	1404	1476	1435	127	433	500	860	1	1	25453198	363	-26.89	0.89	12	0.12	-53.00	1598.00	2747	20230703	-48.13	1250	20240423	14.00	1927	-26.05	20240207	1250	14.00	20240423	1927	-26.05	20240207	236	503.81	20231113	0.01	N	076610	500	127 억	239262	N	N	N	N
86	20240614	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-10	5	-0.69	38776842	27259	30.61	1444	1444	1410	1877	1011	1444	1422.53	0.94	-7501	1486	1464	1445	1423	1404	1476	1435	127	433	500	860	1	1	25453198	365	-27.06	0.90	12	0.11	-53.00	1598.00	2747	20230703	-47.80	1250	20240423	14.72	1927	-25.58	20240207	1250	14.72	20240423	1927	-25.58	20240207	236	507.63	20231113	0.01	N	076610	500	127 억	239262	N	N	N	N
87	20240614	110559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	-15	5	-1.04	38584633	27125	30.46	1444	1444	1410	1877	1011	1444	1422.47	0.94	-7501	1486	1464	1445	1423	1404	1476	1435	127	433	500	860	1	1	25453198	364	-26.96	0.89	12	0.11	-53.00	1598.00	2747	20230703	-47.98	1250	20240423	14.32	1927	-25.84	20240207	1250	14.32	20240423	1927	-25.84	20240207	236	505.51	20231113	0.01	N	076610	500	127 억	239262	N	N	N	N
88	20240614	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-23	5	-1.59	22578927	15867	17.82	1444	1444	1410	1877	1011	1444	1423.01	0.94	-6817	1486	1464	1445	1423	1404	1476	1435	127	433	500	860	1	1	25453198	362	-26.81	0.89	12	0.06	-53.00	1598.00	2747	20230703	-48.27	1250	20240423	13.68	1927	-26.26	20240207	1250	13.68	20240423	1927	-26.26	20240207	236	502.12	20231113	0.01	N	076610	500	127 억	239262	N	N	N	N
89	20240614	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	-13	5	-0.90	2553993	1785	2.00	1444	1444	1416	1877	1011	1444	1430.81	0.94	-1513	1486	1464	1445	1423	1404	1476	1435	127	433	500	860	1	1	25453198	364	-27.00	0.90	12	0.01	-53.00	1598.00	2747	20230703	-47.91	1250	20240423	14.48	1927	-25.74	20240207	1250	14.48	20240423	1927	-25.74	20240207	236	506.36	20231113	0.01	N	076610	500	127 억	239262	N	N	N	N
90	20240613	160554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	16	2	1.12	127725425	89062	193.57	1443	1467	1426	1856	1000	1428	1434.11	0.94	-407	1496	1462	1444	1410	1392	1479	1427	127	428	500	850	1	1	25453198	368	-27.25	0.90	12	0.35	-53.00	1598.00	2757	20230607	-47.62	1250	20240423	15.52	1927	-25.06	20240207	1250	15.52	20240423	1927	-25.06	20240207	236	511.86	20231113	0.01	N	076610	500	127 억	239916	N	N	N	N
91	20240613	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	-2	5	-0.14	126134457	87952	191.16	1443	1467	1426	1856	1000	1428	1434.13	0.94	-501	1496	1462	1444	1410	1392	1479	1427	127	428	500	850	1	1	25453198	363	-26.91	0.89	12	0.35	-53.00	1598.00	2757	20230607	-48.28	1250	20240423	14.08	1927	-26.00	20240207	1250	14.08	20240423	1927	-26.00	20240207	236	504.24	20231113	0.01	N	076610	500	127 억	239916	N	N	N	N
92	20240613	140557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	6	2	0.42	101408404	70646	153.54	1443	1467	1426	1856	1000	1428	1435.44	0.94	2521	1496	1462	1444	1410	1392	1479	1427	127	428	500	850	1	1	25453198	365	-27.06	0.90	12	0.28	-53.00	1598.00	2757	20230607	-47.99	1250	20240423	14.72	1927	-25.58	20240207	1250	14.72	20240423	1927	-25.58	20240207	236	507.63	20231113	0.01	N	076610	500	127 억	239916	N	N	N	N
93	20240613	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	6	2	0.42	82167444	57224	124.37	1443	1467	1426	1856	1000	1428	1435.89	0.94	9892	1496	1462	1444	1410	1392	1479	1427	127	428	500	850	1	1	25453198	365	-27.06	0.90	12	0.22	-53.00	1598.00	2757	20230607	-47.99	1250	20240423	14.72	1927	-25.58	20240207	1250	14.72	20240423	1927	-25.58	20240207	236	507.63	20231113	0.01	N	076610	500	127 억	239916	N	N	N	N
94	20240613	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	-2	5	-0.14	68384456	47570	103.39	1443	1467	1426	1856	1000	1428	1437.55	0.94	8861	1496	1462	1444	1410	1392	1479	1427	127	428	500	850	1	1	25453198	363	-26.91	0.89	12	0.19	-53.00	1598.00	2757	20230607	-48.28	1250	20240423	14.08	1927	-26.00	20240207	1250	14.08	20240423	1927	-26.00	20240207	236	504.24	20231113	0.01	N	076610	500	127 억	239916	N	N	N	N
95	20240613	110553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	26	2	1.82	45010238	31253	67.93	1443	1467	1428	1856	1000	1428	1440.19	0.94	8182	1496	1462	1444	1410	1392	1479	1427	127	428	500	850	1	1	25453198	370	-27.43	0.91	12	0.12	-53.00	1598.00	2757	20230607	-47.26	1250	20240423	16.32	1927	-24.55	20240207	1250	16.32	20240423	1927	-24.55	20240207	236	516.10	20231113	0.01	N	076610	500	127 억	239916	N	N	N	N
96	20240613	100554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	10	2	0.70	22354682	15587	33.88	1443	1450	1428	1856	1000	1428	1434.19	0.94	5395	1496	1462	1444	1410	1392	1479	1427	127	428	500	850	1	1	25453198	366	-27.13	0.90	12	0.06	-53.00	1598.00	2757	20230607	-47.84	1250	20240423	15.04	1927	-25.38	20240207	1250	15.04	20240423	1927	-25.38	20240207	236	509.32	20231113	0.01	N	076610	500	127 억	239916	N	N	N	N
97	20240613	090600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	10	2	0.70	3094281	2147	4.67	1443	1443	1438	1856	1000	1428	1441.21	0.94	356	1496	1462	1444	1410	1392	1479	1427	127	428	500	850	1	1	25453198	366	-27.13	0.90	12	0.01	-53.00	1598.00	2757	20230607	-47.84	1250	20240423	15.04	1927	-25.38	20240207	1250	15.04	20240423	1927	-25.38	20240207	236	509.32	20231113	0.01	N	076610	500	127 억	239916	N	N	N	N
98	20240612	160548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	2	2	0.14	65789993	45710	71.19	1426	1478	1426	1853	999	1426	1439.29	0.95	-1470	1523	1474	1450	1401	1377	1462	1389	127	427	500	850	1	1	25453198	363	-26.94	0.89	12	0.18	-53.00	1598.00	2757	20230607	-48.20	1250	20240423	14.24	1927	-25.90	20240207	1250	14.24	20240423	1927	-25.90	20240207	236	505.08	20231113	0.01	N	076610	500	127 억	241334	N	N	N	N
99	20240612	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	5	2	0.35	59813050	41525	64.67	1426	1478	1426	1853	999	1426	1440.41	0.95	-2975	1523	1474	1450	1401	1377	1462	1389	127	427	500	850	1	1	25453198	364	-27.00	0.90	12	0.16	-53.00	1598.00	2757	20230607	-48.10	1250	20240423	14.48	1927	-25.74	20240207	1250	14.48	20240423	1927	-25.74	20240207	236	506.36	20231113	0.01	N	076610	500	127 억	241334	N	N	N	N
100	20240612	140553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	9	2	0.63	47731624	33087	51.53	1426	1478	1426	1853	999	1426	1442.61	0.95	-1148	1523	1474	1450	1401	1377	1462	1389	127	427	500	850	1	1	25453198	365	-27.08	0.90	12	0.13	-53.00	1598.00	2757	20230607	-47.95	1250	20240423	14.80	1927	-25.53	20240207	1250	14.80	20240423	1927	-25.53	20240207	236	508.05	20231113	0.01	N	076610	500	127 억	241334	N	N	N	N
101	20240612	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	16	2	1.12	40159952	27818	43.32	1426	1478	1426	1853	999	1426	1443.67	0.95	382	1523	1474	1450	1401	1377	1462	1389	127	427	500	850	1	1	25453198	367	-27.21	0.90	12	0.11	-53.00	1598.00	2757	20230607	-47.70	1250	20240423	15.36	1927	-25.17	20240207	1250	15.36	20240423	1927	-25.17	20240207	236	511.02	20231113	0.01	N	076610	500	127 억	241334	N	N	N	N
102	20240612	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	17	2	1.19	34920890	24177	37.65	1426	1478	1426	1853	999	1426	1444.38	0.95	533	1523	1474	1450	1401	1377	1462	1389	127	427	500	850	1	1	25453198	367	-27.23	0.90	12	0.09	-53.00	1598.00	2757	20230607	-47.66	1250	20240423	15.44	1927	-25.12	20240207	1250	15.44	20240423	1927	-25.12	20240207	236	511.44	20231113	0.01	N	076610	500	127 억	241334	N	N	N	N
103	20240612	110551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	21	2	1.47	27759785	19219	29.93	1426	1478	1426	1853	999	1426	1444.39	0.95	533	1523	1474	1450	1401	1377	1462	1389	127	427	500	850	1	1	25453198	368	-27.30	0.91	12	0.08	-53.00	1598.00	2757	20230607	-47.52	1250	20240423	15.76	1927	-24.91	20240207	1250	15.76	20240423	1927	-24.91	20240207	236	513.14	20231113	0.01	N	076610	500	127 억	241334	N	N	N	N
104	20240612	100552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	23	2	1.61	5552269	3835	5.97	1426	1478	1426	1853	999	1426	1447.79	0.95	-816	1523	1474	1450	1401	1377	1462	1389	127	427	500	850	1	1	25453198	369	-27.34	0.91	12	0.02	-53.00	1598.00	2757	20230607	-47.44	1250	20240423	15.92	1927	-24.81	20240207	1250	15.92	20240423	1927	-24.81	20240207	236	513.98	20231113	0.01	N	076610	500	127 억	241334	N	N	N	N
105	20240612	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1478	52	2	3.65	1917423	1323	2.06	1426	1478	1426	1853	999	1426	1449.30	0.95	170	1523	1474	1450	1401	1377	1462	1389	127	427	500	850	1	1	25453198	376	-27.89	0.92	12	0.01	-53.00	1598.00	2757	20230607	-46.39	1250	20240423	18.24	1927	-23.30	20240207	1250	18.24	20240423	1927	-23.30	20240207	236	526.27	20231113	0.01	N	076610	500	127 억	241334	N	N	N	N
106	20240610	160546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1455	-39	5	-2.61	77696547	53118	108.31	1494	1494	1450	1942	1046	1494	1462.72	0.92	7727	1554	1523	1499	1468	1444	1512	1457	127	448	500	890	1	1	25453198	370	-27.45	0.91	12	0.21	-53.00	1598.00	2763	20230601	-47.34	1250	20240423	16.40	1927	-24.49	20240207	1250	16.40	20240423	1927	-24.49	20240207	236	516.53	20231113	0.03	N	076610	500	127 억	233522	N	N	N	N
107	20240610	150553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1468	-26	5	-1.74	67524627	46157	94.11	1494	1494	1450	1942	1046	1494	1462.93	0.92	7865	1554	1523	1499	1468	1444	1512	1457	127	448	500	890	1	1	25453198	374	-27.70	0.92	12	0.18	-53.00	1598.00	2763	20230601	-46.87	1250	20240423	17.44	1927	-23.82	20240207	1250	17.44	20240423	1927	-23.82	20240207	236	522.03	20231113	0.03	N	076610	500	127 억	233522	N	N	N	N
108	20240610	140548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	-28	5	-1.87	65382167	44697	91.14	1494	1494	1450	1942	1046	1494	1462.79	0.92	7728	1554	1523	1499	1468	1444	1512	1457	127	448	500	890	1	1	25453198	373	-27.66	0.92	12	0.18	-53.00	1598.00	2763	20230601	-46.94	1250	20240423	17.28	1927	-23.92	20240207	1250	17.28	20240423	1927	-23.92	20240207	236	521.19	20231113	0.03	N	076610	500	127 억	233522	N	N	N	N
109	20240610	130546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1468	-26	5	-1.74	52236206	35707	72.81	1494	1494	1450	1942	1046	1494	1462.91	0.92	4306	1554	1523	1499	1468	1444	1512	1457	127	448	500	890	1	1	25453198	374	-27.70	0.92	12	0.14	-53.00	1598.00	2763	20230601	-46.87	1250	20240423	17.44	1927	-23.82	20240207	1250	17.44	20240423	1927	-23.82	20240207	236	522.03	20231113	0.03	N	076610	500	127 억	233522	N	N	N	N
110	20240610	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-29	5	-1.94	30885631	21103	43.03	1494	1494	1450	1942	1046	1494	1463.57	0.92	1945	1554	1523	1499	1468	1444	1512	1457	127	448	500	890	1	1	25453198	373	-27.64	0.92	12	0.08	-53.00	1598.00	2763	20230601	-46.98	1250	20240423	17.20	1927	-23.98	20240207	1250	17.20	20240423	1927	-23.98	20240207	236	520.76	20231113	0.03	N	076610	500	127 억	233522	N	N	N	N
111	20240610	110551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	-27	5	-1.81	27173033	18569	37.86	1494	1494	1450	1942	1046	1494	1463.35	0.92	1950	1554	1523	1499	1468	1444	1512	1457	127	448	500	890	1	1	25453198	373	-27.68	0.92	12	0.07	-53.00	1598.00	2763	20230601	-46.91	1250	20240423	17.36	1927	-23.87	20240207	1250	17.36	20240423	1927	-23.87	20240207	236	521.61	20231113	0.03	N	076610	500	127 억	233522	N	N	N	N
112	20240610	100546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-24	5	-1.61	7477031	5067	10.33	1494	1494	1464	1942	1046	1494	1475.63	0.92	-2704	1554	1523	1499	1468	1444	1512	1457	127	448	500	890	1	1	25453198	374	-27.74	0.92	12	0.02	-53.00	1598.00	2763	20230601	-46.80	1250	20240423	17.60	1927	-23.72	20240207	1250	17.60	20240423	1927	-23.72	20240207	236	522.88	20231113	0.03	N	076610	500	127 억	233522	N	N	N	N
113	20240610	090553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1476	-18	5	-1.20	4087027	2766	5.64	1494	1494	1464	1942	1046	1494	1477.59	0.92	-1058	1554	1523	1499	1468	1444	1512	1457	127	448	500	890	1	1	25453198	376	-27.85	0.92	12	0.01	-53.00	1598.00	2763	20230601	-46.58	1250	20240423	18.08	1927	-23.40	20240207	1250	18.08	20240423	1927	-23.40	20240207	236	525.42	20231113	0.03	N	076610	500	127 억	233522	N	N	N	N
114	20240607	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1494	-9	5	-0.60	73316917	49044	52.35	1503	1530	1475	1953	1053	1503	1494.92	0.94	-5495	1544	1523	1505	1484	1466	1534	1495	127	450	500	900	1	1	25453198	380	-28.19	0.93	12	0.19	-53.00	1598.00	2763	20230601	-45.93	1250	20240423	19.52	1927	-22.47	20240207	1250	19.52	20240423	1927	-22.47	20240207	236	533.05	20231113	0.03	N	076610	500	127 억	239017	N	N	N	N
115	20240607	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1495	-8	5	-0.53	70390753	47084	50.26	1503	1530	1475	1953	1053	1503	1495.00	0.94	-4501	1544	1523	1505	1484	1466	1534	1495	127	450	500	900	1	1	25453198	381	-28.21	0.94	12	0.18	-53.00	1598.00	2763	20230601	-45.89	1250	20240423	19.60	1927	-22.42	20240207	1250	19.60	20240423	1927	-22.42	20240207	236	533.47	20231113	0.03	N	076610	500	127 억	239017	N	N	N	N
116	20240607	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1493	-10	5	-0.67	50352964	33634	35.90	1503	1530	1475	1953	1053	1503	1497.09	0.94	-4335	1544	1523	1505	1484	1466	1534	1495	127	450	500	900	1	1	25453198	380	-28.17	0.93	12	0.13	-53.00	1598.00	2763	20230601	-45.96	1250	20240423	19.44	1927	-22.52	20240207	1250	19.44	20240423	1927	-22.52	20240207	236	532.63	20231113	0.03	N	076610	500	127 억	239017	N	N	N	N
117	20240607	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1506	3	2	0.20	36205166	24159	25.79	1503	1530	1475	1953	1053	1503	1498.62	0.94	-2758	1544	1523	1505	1484	1466	1534	1495	127	450	500	900	1	1	25453198	383	-28.42	0.94	12	0.09	-53.00	1598.00	2763	20230601	-45.49	1250	20240423	20.48	1927	-21.85	20240207	1250	20.48	20240423	1927	-21.85	20240207	236	538.14	20231113	0.03	N	076610	500	127 억	239017	N	N	N	N
118	20240607	120607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1502	-1	5	-0.07	20125819	13455	14.36	1503	1530	1475	1953	1053	1503	1495.79	0.94	-2756	1544	1523	1505	1484	1466	1534	1495	127	450	500	900	1	1	25453198	382	-28.34	0.94	12	0.05	-53.00	1598.00	2763	20230601	-45.64	1250	20240423	20.16	1927	-22.06	20240207	1250	20.16	20240423	1927	-22.06	20240207	236	536.44	20231113	0.03	N	076610	500	127 억	239017	N	N	N	N
119	20240607	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	0	3	0.00	18309177	12245	13.07	1503	1530	1475	1953	1053	1503	1495.24	0.94	-2789	1544	1523	1505	1484	1466	1534	1495	127	450	500	900	1	1	25453198	383	-28.36	0.94	12	0.05	-53.00	1598.00	2763	20230601	-45.60	1250	20240423	20.24	1927	-22.00	20240207	1250	20.24	20240423	1927	-22.00	20240207	236	536.86	20231113	0.03	N	076610	500	127 억	239017	N	N	N	N
120	20240607	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	0	3	0.00	8108679	5397	5.76	1503	1530	1492	1953	1053	1503	1502.44	0.94	-1314	1544	1523	1505	1484	1466	1534	1495	127	450	500	900	1	1	25453198	383	-28.36	0.94	12	0.02	-53.00	1598.00	2763	20230601	-45.60	1250	20240423	20.24	1927	-22.00	20240207	1250	20.24	20240423	1927	-22.00	20240207	236	536.86	20231113	0.03	N	076610	500	127 억	239017	N	N	N	N
121	20240607	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	10	2	0.67	2539278	1682	1.80	1503	1530	1503	1953	1053	1503	1509.68	0.94	-302	1544	1523	1505	1484	1466	1534	1495	127	450	500	900	1	1	25453198	385	-28.55	0.95	12	0.01	-53.00	1598.00	2763	20230601	-45.24	1250	20240423	21.04	1927	-21.48	20240207	1250	21.04	20240423	1927	-21.48	20240207	236	541.10	20231113	0.03	N	076610	500	127 억	239017	N	N	N	N
122	20240605	160604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	-17	5	-1.12	141706003	93689	87.11	1487	1526	1487	1976	1064	1520	1512.51	0.95	-3689	1547	1533	1511	1497	1475	1522	1486	127	456	500	910	1	1	25453198	383	-28.36	0.94	12	0.37	-53.00	1598.00	2763	20230601	-45.60	1250	20240423	20.24	1927	-22.00	20240207	1250	20.24	20240423	1927	-22.00	20240207	236	536.86	20231113	0.03	N	076610	500	127 억	242253	N	N	N	N
123	20240605	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1505	-15	5	-0.99	136764544	90396	84.05	1487	1526	1487	1976	1064	1520	1512.95	0.95	-3640	1547	1533	1511	1497	1475	1522	1486	127	456	500	910	1	1	25453198	383	-28.40	0.94	12	0.36	-53.00	1598.00	2763	20230601	-45.53	1250	20240423	20.40	1927	-21.90	20240207	1250	20.40	20240423	1927	-21.90	20240207	236	537.71	20231113	0.03	N	076610	500	127 억	242253	N	N	N	N
124	20240605	140602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	-1	5	-0.07	113514228	74981	69.72	1487	1526	1487	1976	1064	1520	1513.91	0.95	-1185	1547	1533	1511	1497	1475	1522	1486	127	456	500	910	1	1	25453198	387	-28.66	0.95	12	0.29	-53.00	1598.00	2763	20230601	-45.02	1250	20240423	21.52	1927	-21.17	20240207	1250	21.52	20240423	1927	-21.17	20240207	236	543.64	20231113	0.03	N	076610	500	127 억	242253	N	N	N	N
125	20240605	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1521	1	2	0.07	99104757	65470	60.87	1487	1526	1487	1976	1064	1520	1513.74	0.95	-1643	1547	1533	1511	1497	1475	1522	1486	127	456	500	910	1	1	25453198	387	-28.70	0.95	12	0.26	-53.00	1598.00	2763	20230601	-44.95	1250	20240423	21.68	1927	-21.07	20240207	1250	21.68	20240423	1927	-21.07	20240207	236	544.49	20231113	0.03	N	076610	500	127 억	242253	N	N	N	N
126	20240605	120601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1524	4	2	0.26	97672481	64528	60.00	1487	1526	1487	1976	1064	1520	1513.64	0.95	-1976	1547	1533	1511	1497	1475	1522	1486	127	456	500	910	1	1	25453198	388	-28.75	0.95	12	0.25	-53.00	1598.00	2763	20230601	-44.84	1250	20240423	21.92	1927	-20.91	20240207	1250	21.92	20240423	1927	-20.91	20240207	236	545.76	20231113	0.03	N	076610	500	127 억	242253	N	N	N	N
127	20240605	110603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	0	3	0.00	83382033	55139	51.27	1487	1524	1487	1976	1064	1520	1512.22	0.95	-5694	1547	1533	1511	1497	1475	1522	1486	127	456	500	910	1	1	25453198	387	-28.68	0.95	12	0.22	-53.00	1598.00	2763	20230601	-44.99	1250	20240423	21.60	1927	-21.12	20240207	1250	21.60	20240423	1927	-21.12	20240207	236	544.07	20231113	0.03	N	076610	500	127 억	242253	N	N	N	N
128	20240605	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1521	1	2	0.07	47925155	31836	29.60	1487	1523	1487	1976	1064	1520	1505.38	0.95	-4796	1547	1533	1511	1497	1475	1522	1486	127	456	500	910	1	1	25453198	387	-28.70	0.95	12	0.13	-53.00	1598.00	2763	20230601	-44.95	1250	20240423	21.68	1927	-21.07	20240207	1250	21.68	20240423	1927	-21.07	20240207	236	544.49	20231113	0.03	N	076610	500	127 억	242253	N	N	N	N
129	20240605	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1507	-13	5	-0.86	1023751	685	0.64	1487	1508	1487	1976	1064	1520	1494.53	0.95	118	1547	1533	1511	1497	1475	1522	1486	127	456	500	910	1	1	25453198	384	-28.43	0.94	12	0.00	-53.00	1598.00	2763	20230601	-45.46	1250	20240423	20.56	1927	-21.80	20240207	1250	20.56	20240423	1927	-21.80	20240207	236	538.56	20231113	0.03	N	076610	500	127 억	242253	N	N	N	N
130	20240604	160557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	5	2	0.33	161465108	107363	69.23	1525	1525	1489	1969	1061	1515	1503.92	0.96	-2490	1579	1546	1498	1465	1417	1563	1482	127	454	500	900	1	1	25453198	387	-28.68	0.95	12	0.42	-53.00	1598.00	2763	20230601	-44.99	1250	20240423	21.60	1927	-21.12	20240207	1250	21.60	20240423	1927	-21.12	20240207	236	544.07	20231113	0.03	N	076610	500	127 억	244743	N	N	N	N
131	20240604	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1507	-8	5	-0.53	157412356	104691	67.51	1525	1525	1489	1969	1061	1515	1503.59	0.96	-984	1579	1546	1498	1465	1417	1563	1482	127	454	500	900	1	1	25453198	384	-28.43	0.94	12	0.41	-53.00	1598.00	2763	20230601	-45.46	1250	20240423	20.56	1927	-21.80	20240207	1250	20.56	20240423	1927	-21.80	20240207	236	538.56	20231113	0.03	N	076610	500	127 억	244743	N	N	N	N
132	20240604	140559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	5	2	0.33	137902173	91775	59.18	1525	1525	1489	1969	1061	1515	1502.61	0.96	795	1579	1546	1498	1465	1417	1563	1482	127	454	500	900	1	1	25453198	387	-28.68	0.95	12	0.36	-53.00	1598.00	2763	20230601	-44.99	1250	20240423	21.60	1927	-21.12	20240207	1250	21.60	20240423	1927	-21.12	20240207	236	544.07	20231113	0.03	N	076610	500	127 억	244743	N	N	N	N
133	20240604	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1497	-18	5	-1.19	119633159	79670	51.37	1525	1525	1489	1969	1061	1515	1501.61	0.96	-2938	1579	1546	1498	1465	1417	1563	1482	127	454	500	900	1	1	25453198	381	-28.25	0.94	12	0.31	-53.00	1598.00	2763	20230601	-45.82	1250	20240423	19.76	1927	-22.31	20240207	1250	19.76	20240423	1927	-22.31	20240207	236	534.32	20231113	0.03	N	076610	500	127 억	244743	N	N	N	N
134	20240604	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1504	-11	5	-0.73	75015192	49816	32.12	1525	1525	1489	1969	1061	1515	1505.85	0.96	-4336	1579	1546	1498	1465	1417	1563	1482	127	454	500	900	1	1	25453198	383	-28.38	0.94	12	0.20	-53.00	1598.00	2763	20230601	-45.57	1250	20240423	20.32	1927	-21.95	20240207	1250	20.32	20240423	1927	-21.95	20240207	236	537.29	20231113	0.03	N	076610	500	127 억	244743	N	N	N	N
135	20240604	110552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1508	-7	5	-0.46	52377704	34739	22.40	1525	1525	1489	1969	1061	1515	1507.75	0.96	-3717	1579	1546	1498	1465	1417	1563	1482	127	454	500	900	1	1	25453198	384	-28.45	0.94	12	0.14	-53.00	1598.00	2763	20230601	-45.42	1250	20240423	20.64	1927	-21.74	20240207	1250	20.64	20240423	1927	-21.74	20240207	236	538.98	20231113	0.03	N	076610	500	127 억	244743	N	N	N	N
136	20240604	100556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	-15	5	-0.99	41018740	27192	17.53	1525	1525	1489	1969	1061	1515	1508.49	0.96	-3165	1579	1546	1498	1465	1417	1563	1482	127	454	500	900	1	1	25453198	382	-28.30	0.94	12	0.11	-53.00	1598.00	2763	20230601	-45.71	1250	20240423	20.00	1927	-22.16	20240207	1250	20.00	20240423	1927	-22.16	20240207	236	535.59	20231113	0.03	N	076610	500	127 억	244743	N	N	N	N
137	20240604	090556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	4	2	0.26	5777959	3809	2.46	1525	1525	1489	1969	1061	1515	1516.92	0.96	-2006	1579	1546	1498	1465	1417	1563	1482	127	454	500	900	1	1	25453198	387	-28.66	0.95	12	0.01	-53.00	1598.00	2763	20230601	-45.02	1250	20240423	21.52	1927	-21.17	20240207	1250	21.52	20240423	1927	-21.17	20240207	236	543.64	20231113	0.03	N	076610	500	127 억	244743	N	N	N	N
138	20240603	160549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	65	2	4.48	233310556	154857	464.39	1450	1531	1450	1885	1015	1450	1506.62	0.91	12865	1494	1471	1443	1420	1392	1483	1432	127	435	500	870	1	1	25453198	386	-28.58	0.95	12	0.61	-53.00	1598.00	2763	20230601	-45.17	1250	20240423	21.20	1927	-21.38	20240207	1250	21.20	20240423	1927	-21.38	20240207	236	541.95	20231113	0.03	N	076610	500	127 억	231138	N	N	N	N
139	20240603	150551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1504	54	2	3.72	218593212	145130	435.22	1450	1531	1450	1885	1015	1450	1506.19	0.91	12712	1494	1471	1443	1420	1392	1483	1432	127	435	500	870	1	1	25453198	383	-28.38	0.94	12	0.57	-53.00	1598.00	2763	20230601	-45.57	1250	20240423	20.32	1927	-21.95	20240207	1250	20.32	20240423	1927	-21.95	20240207	236	537.29	20231113	0.03	N	076610	500	127 억	231138	N	N	N	N
140	20240603	140548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1505	55	2	3.79	204120950	135541	406.47	1450	1531	1450	1885	1015	1450	1505.97	0.91	13048	1494	1471	1443	1420	1392	1483	1432	127	435	500	870	1	1	25453198	383	-28.40	0.94	12	0.53	-53.00	1598.00	2763	20230601	-45.53	1250	20240423	20.40	1927	-21.90	20240207	1250	20.40	20240423	1927	-21.90	20240207	236	537.71	20231113	0.03	N	076610	500	127 억	231138	N	N	N	N
141	20240603	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	63	2	4.34	182427339	121186	363.42	1450	1531	1450	1885	1015	1450	1505.35	0.91	14140	1494	1471	1443	1420	1392	1483	1432	127	435	500	870	1	1	25453198	385	-28.55	0.95	12	0.48	-53.00	1598.00	2763	20230601	-45.24	1250	20240423	21.04	1927	-21.48	20240207	1250	21.04	20240423	1927	-21.48	20240207	236	541.10	20231113	0.03	N	076610	500	127 억	231138	N	N	N	N
142	20240603	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	50	2	3.45	149752225	99586	298.64	1450	1531	1450	1885	1015	1450	1503.75	0.91	9356	1494	1471	1443	1420	1392	1483	1432	127	435	500	870	1	1	25453198	382	-28.30	0.94	12	0.39	-53.00	1598.00	2763	20230601	-45.71	1250	20240423	20.00	1927	-22.16	20240207	1250	20.00	20240423	1927	-22.16	20240207	236	535.59	20231113	0.03	N	076610	500	127 억	231138	N	N	N	N
143	20240603	110545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1514	64	2	4.41	135813389	90327	270.88	1450	1531	1450	1885	1015	1450	1503.57	0.91	7418	1494	1471	1443	1420	1392	1483	1432	127	435	500	870	1	1	25453198	385	-28.57	0.95	12	0.35	-53.00	1598.00	2763	20230601	-45.20	1250	20240423	21.12	1927	-21.43	20240207	1250	21.12	20240423	1927	-21.43	20240207	236	541.53	20231113	0.03	N	076610	500	127 억	231138	N	N	N	N
144	20240603	100544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1501	51	2	3.52	72851240	48739	146.16	1450	1515	1450	1885	1015	1450	1494.72	0.91	2557	1494	1471	1443	1420	1392	1483	1432	127	435	500	870	1	1	25453198	382	-28.32	0.94	12	0.19	-53.00	1598.00	2763	20230601	-45.67	1250	20240423	20.08	1927	-22.11	20240207	1250	20.08	20240423	1927	-22.11	20240207	236	536.02	20231113	0.03	N	076610	500	127 억	231138	N	N	N	N
145	20240603	090543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1463	13	2	0.90	4897776	3307	9.92	1450	1505	1450	1885	1015	1450	1481.03	0.91	-991	1494	1471	1443	1420	1392	1483	1432	127	435	500	870	1	1	25453198	372	-27.60	0.92	12	0.01	-53.00	1598.00	2763	20230601	-47.05	1250	20240423	17.04	1927	-24.08	20240207	1250	17.04	20240423	1927	-24.08	20240207	236	519.92	20231113	0.03	N	076610	500	127 억	231138	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History