KissMeData/267320/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161117	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	5	2	0.17	323244040	110760	84.12	2900	2940	2890	3770	2030	2900	2918.42	0.87	-13129	2983	2941	2918	2876	2853	2962	2897	44	870	100	2080	5	1	43664104	1268	14.75	1.65	12	0.25	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.51	N	267320	100	43 억	380253	N	N	1	N	N
3	20240628	151130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	20	2	0.69	273016325	93512	71.02	2900	2940	2890	3770	2030	2900	2919.59	0.87	-19110	2983	2941	2918	2876	2853	2962	2897	44	870	100	2080	5	1	43664104	1275	14.82	1.66	12	0.21	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.51	N	267320	100	43 억	380253	N	N	3	N	N
4	20240628	141130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	20	2	0.69	235397350	80603	61.22	2900	2940	2890	3770	2030	2900	2920.45	0.87	-19879	2983	2941	2918	2876	2853	2962	2897	44	870	100	2080	5	1	43664104	1275	14.82	1.66	12	0.18	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.51	N	267320	100	43 억	380253	N	N	3	N	N
5	20240628	131128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	35	2	1.21	225703895	77278	58.69	2900	2940	2890	3770	2030	2900	2920.67	0.87	-19138	2983	2941	2918	2876	2853	2962	2897	44	870	100	2080	5	1	43664104	1282	14.90	1.67	12	0.18	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.51	N	267320	100	43 억	380253	N	N	3	N	N
6	20240628	121126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	30	2	1.03	134392650	46165	35.06	2900	2940	2890	3770	2030	2900	2911.14	0.87	-2598	2983	2941	2918	2876	2853	2962	2897	44	870	100	2080	5	1	43664104	1279	14.87	1.66	12	0.11	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.51	N	267320	100	43 억	380253	N	N	3	N	N
7	20240628	111108	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	10	2	0.34	104075075	35801	27.19	2900	2940	2890	3770	2030	2900	2907.04	0.87	-1631	2983	2941	2918	2876	2853	2962	2897	44	870	100	2080	5	1	43664104	1271	14.77	1.65	12	0.08	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.51	N	267320	100	43 억	380253	N	N	3	N	N
8	20240628	101104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	10	2	0.34	81367070	27971	21.24	2900	2940	2895	3770	2030	2900	2908.98	0.87	182	2983	2941	2918	2876	2853	2962	2897	44	870	100	2080	5	1	43664104	1271	14.77	1.65	12	0.06	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.51	N	267320	100	43 억	380253	N	N	3	N	N
9	20240628	091108	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	0	3	0.00	12001240	4138	3.14	2900	2940	2895	3770	2030	2900	2900.25	0.87	-94	2983	2941	2918	2876	2853	2962	2897	44	870	100	2080	5	1	43664104	1266	14.72	1.65	12	0.01	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.51	N	267320	100	43 억	380253	N	N	3	N	N
10	20240627	161059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	0	3	0.00	383870235	131226	88.23	2895	2960	2895	3770	2030	2900	2925.32	0.84	12244	2943	2921	2898	2876	2853	2910	2865	44	870	100	2080	5	1	43664104	1266	14.72	1.65	12	0.30	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.51	N	267320	100	43 억	368307	N	N	3	N	N
11	20240627	151105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	10	2	0.34	338392270	115542	77.69	2895	2960	2895	3770	2030	2900	2928.81	0.84	6121	2943	2921	2898	2876	2853	2910	2865	44	870	100	2080	5	1	43664104	1271	14.77	1.65	12	0.26	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.51	N	267320	100	43 억	368307	N	N	470	N	N
12	20240627	141104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	10	2	0.34	226331800	77180	51.89	2895	2960	2895	3770	2030	2900	2932.64	0.84	1662	2943	2921	2898	2876	2853	2910	2865	44	870	100	2080	5	1	43664104	1271	14.77	1.65	12	0.18	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.51	N	267320	100	43 억	368307	N	N	470	N	N
13	20240627	131103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	25	2	0.86	205736910	70117	47.14	2895	2960	2895	3770	2030	2900	2934.34	0.84	4018	2943	2921	2898	2876	2853	2910	2865	44	870	100	2080	5	1	43664104	1277	14.85	1.66	12	0.16	197.00	1760.00	6250	20230821	-53.20	2750	20240422	6.36	3465	-15.58	20240402	2750	6.36	20240422	6250	-53.20	20230821	2750	6.36	20240422	0.51	N	267320	100	43 억	368307	N	N	470	N	N
14	20240627	121106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	35	2	1.21	187567960	63918	42.98	2895	2960	2895	3770	2030	2900	2934.67	0.84	5980	2943	2921	2898	2876	2853	2910	2865	44	870	100	2080	5	1	43664104	1282	14.90	1.67	12	0.15	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.51	N	267320	100	43 억	368307	N	N	470	N	N
15	20240627	111105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	35	2	1.21	156822680	53451	35.94	2895	2960	2895	3770	2030	2900	2934.14	0.84	10326	2943	2921	2898	2876	2853	2910	2865	44	870	100	2080	5	1	43664104	1282	14.90	1.67	12	0.12	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.51	N	267320	100	43 억	368307	N	N	470	N	N
16	20240627	101105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	40	2	1.38	122600560	41779	28.09	2895	2960	2895	3770	2030	2900	2934.74	0.84	6230	2943	2921	2898	2876	2853	2910	2865	44	870	100	2080	5	1	43664104	1284	14.92	1.67	12	0.10	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.51	N	267320	100	43 억	368307	N	N	470	N	N
17	20240627	091104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	20	2	0.69	19169435	6588	4.43	2895	2920	2895	3770	2030	2900	2910.20	0.84	1955	2943	2921	2898	2876	2853	2910	2865	44	870	100	2080	5	1	43664104	1275	14.82	1.66	12	0.02	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.51	N	267320	100	43 억	368307	N	N	470	N	N
18	20240626	161100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	15	2	0.52	427836165	147775	47.58	2905	2920	2875	3750	2020	2885	2895.19	0.88	-16000	3021	2952	2911	2842	2801	2987	2877	44	865	100	2070	5	1	43664104	1266	14.72	1.65	12	0.34	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.51	N	267320	100	43 억	383540	N	N	470	N	N
19	20240626	151104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	25	2	0.87	395689870	136715	44.02	2905	2920	2875	3750	2020	2885	2894.27	0.88	-20431	3021	2952	2911	2842	2801	2987	2877	44	865	100	2070	5	1	43664104	1271	14.77	1.65	12	0.31	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.51	N	267320	100	43 억	383540	N	N	121	N	N
20	20240626	141101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	25	2	0.87	359072450	124115	39.96	2905	2920	2875	3750	2020	2885	2893.06	0.88	-20508	3021	2952	2911	2842	2801	2987	2877	44	865	100	2070	5	1	43664104	1271	14.77	1.65	12	0.28	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.51	N	267320	100	43 억	383540	N	N	121	N	N
21	20240626	131103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	15	2	0.52	302884105	104780	33.74	2905	2920	2875	3750	2020	2885	2890.67	0.88	-17982	3021	2952	2911	2842	2801	2987	2877	44	865	100	2070	5	1	43664104	1266	14.72	1.65	12	0.24	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.51	N	267320	100	43 억	383540	N	N	121	N	N
22	20240626	121101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	0	3	0.00	157932230	54546	17.56	2905	2920	2875	3750	2020	2885	2895.40	0.88	-17569	3021	2952	2911	2842	2801	2987	2877	44	865	100	2070	5	1	43664104	1260	14.64	1.64	12	0.12	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.51	N	267320	100	43 억	383540	N	N	121	N	N
23	20240626	111102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	20	2	0.69	86052155	29657	9.55	2905	2920	2895	3750	2020	2885	2901.58	0.88	-455	3021	2952	2911	2842	2801	2987	2877	44	865	100	2070	5	1	43664104	1268	14.75	1.65	12	0.07	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.51	N	267320	100	43 억	383540	N	N	121	N	N
24	20240626	101100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	25	2	0.87	49917545	17191	5.54	2905	2920	2895	3750	2020	2885	2903.70	0.88	-483	3021	2952	2911	2842	2801	2987	2877	44	865	100	2070	5	1	43664104	1271	14.77	1.65	12	0.04	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.51	N	267320	100	43 억	383540	N	N	121	N	N
25	20240626	091103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	30	2	1.04	6221875	2141	0.69	2905	2920	2900	3750	2020	2885	2906.06	0.88	594	3021	2952	2911	2842	2801	2987	2877	44	865	100	2070	5	1	43664104	1273	14.80	1.66	12	0.00	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.51	N	267320	100	43 억	383540	N	N	121	N	N
26	20240625	161059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	10	2	0.35	899742055	308889	163.39	2875	2980	2870	3735	2015	2875	2912.83	0.83	19673	2941	2907	2881	2847	2821	2895	2835	44	860	100	2070	5	1	43664104	1260	14.64	1.64	12	0.71	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.51	N	267320	100	43 억	363195	N	N	121	N	N
27	20240625	151057	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	15	2	0.52	868100615	297927	157.59	2875	2980	2870	3735	2015	2875	2913.80	0.83	17148	2941	2907	2881	2847	2821	2895	2835	44	860	100	2070	5	1	43664104	1262	14.67	1.64	12	0.68	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.51	N	267320	100	43 억	363195	N	N	2	N	N
28	20240625	141100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	50	2	1.74	618919380	211828	112.05	2875	2980	2870	3735	2015	2875	2921.80	0.83	6564	2941	2907	2881	2847	2821	2895	2835	44	860	100	2070	5	1	43664104	1277	14.85	1.66	12	0.49	197.00	1760.00	6250	20230821	-53.20	2750	20240422	6.36	3465	-15.58	20240402	2750	6.36	20240422	6250	-53.20	20230821	2750	6.36	20240422	0.51	N	267320	100	43 억	363195	N	N	2	N	N
29	20240625	131101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	15	2	0.52	204940115	71097	37.61	2875	2905	2870	3735	2015	2875	2882.54	0.83	12437	2941	2907	2881	2847	2821	2895	2835	44	860	100	2070	5	1	43664104	1262	14.67	1.64	12	0.16	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.51	N	267320	100	43 억	363195	N	N	2	N	N
30	20240625	121103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	15	2	0.52	183399560	63634	33.66	2875	2905	2870	3735	2015	2875	2882.10	0.83	8841	2941	2907	2881	2847	2821	2895	2835	44	860	100	2070	5	1	43664104	1262	14.67	1.64	12	0.15	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.51	N	267320	100	43 억	363195	N	N	2	N	N
31	20240625	111101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	10	2	0.35	132758055	46060	24.36	2875	2905	2870	3735	2015	2875	2882.29	0.83	4953	2941	2907	2881	2847	2821	2895	2835	44	860	100	2070	5	1	43664104	1260	14.64	1.64	12	0.11	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.51	N	267320	100	43 억	363195	N	N	2	N	N
32	20240625	101100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	5	2	0.17	73518995	25495	13.49	2875	2905	2870	3735	2015	2875	2883.66	0.83	1181	2941	2907	2881	2847	2821	2895	2835	44	860	100	2070	5	1	43664104	1258	14.62	1.64	12	0.06	197.00	1760.00	6250	20230821	-53.92	2750	20240422	4.73	3465	-16.88	20240402	2750	4.73	20240422	6250	-53.92	20230821	2750	4.73	20240422	0.51	N	267320	100	43 억	363195	N	N	2	N	N
33	20240625	091059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	25	2	0.87	24853705	8604	4.55	2875	2905	2875	3735	2015	2875	2888.62	0.83	2762	2941	2907	2881	2847	2821	2895	2835	44	860	100	2070	5	1	43664104	1266	14.72	1.65	12	0.02	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.51	N	267320	100	43 억	363195	N	N	2	N	N
34	20240624	161059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-25	5	-0.86	541747885	188195	95.73	2900	2915	2855	3770	2030	2900	2878.65	0.91	-33006	3013	2956	2928	2871	2843	2942	2857	44	870	100	2080	5	1	43664104	1255	14.59	1.63	12	0.43	197.00	1760.00	6250	20230821	-54.00	2750	20240422	4.55	3465	-17.03	20240402	2750	4.55	20240422	6250	-54.00	20230821	2750	4.55	20240422	0.51	N	267320	100	43 억	396182	N	N	2	N	N
35	20240624	151056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-15	5	-0.52	534242250	185589	94.41	2900	2915	2855	3770	2030	2900	2878.63	0.91	-32874	3013	2956	2928	2871	2843	2942	2857	44	870	100	2080	5	1	43664104	1260	14.64	1.64	12	0.43	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.51	N	267320	100	43 억	396182	N	N	14	N	N
36	20240624	141057	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	-30	5	-1.03	483439065	167927	85.42	2900	2915	2855	3770	2030	2900	2878.86	0.91	-30883	3013	2956	2928	2871	2843	2942	2857	44	870	100	2080	5	1	43664104	1253	14.57	1.63	12	0.38	197.00	1760.00	6250	20230821	-54.08	2750	20240422	4.36	3465	-17.17	20240402	2750	4.36	20240422	6250	-54.08	20230821	2750	4.36	20240422	0.51	N	267320	100	43 억	396182	N	N	14	N	N
37	20240624	131055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-45	5	-1.55	375622950	130265	66.27	2900	2915	2855	3770	2030	2900	2883.53	0.91	-33263	3013	2956	2928	2871	2843	2942	2857	44	870	100	2080	5	1	43664104	1247	14.49	1.62	12	0.30	197.00	1760.00	6250	20230821	-54.32	2750	20240422	3.82	3465	-17.60	20240402	2750	3.82	20240422	6250	-54.32	20230821	2750	3.82	20240422	0.51	N	267320	100	43 억	396182	N	N	14	N	N
38	20240624	121056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-25	5	-0.86	285472870	98821	50.27	2900	2915	2870	3770	2030	2900	2888.79	0.91	-31602	3013	2956	2928	2871	2843	2942	2857	44	870	100	2080	5	1	43664104	1255	14.59	1.63	12	0.23	197.00	1760.00	6250	20230821	-54.00	2750	20240422	4.55	3465	-17.03	20240402	2750	4.55	20240422	6250	-54.00	20230821	2750	4.55	20240422	0.51	N	267320	100	43 억	396182	N	N	14	N	N
39	20240624	111058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-15	5	-0.52	217929030	75392	38.35	2900	2915	2875	3770	2030	2900	2890.61	0.91	-18435	3013	2956	2928	2871	2843	2942	2857	44	870	100	2080	5	1	43664104	1260	14.64	1.64	12	0.17	197.00	1760.00	6250	20230821	-53.84	2750	20240422	4.91	3465	-16.74	20240402	2750	4.91	20240422	6250	-53.84	20230821	2750	4.91	20240422	0.51	N	267320	100	43 억	396182	N	N	14	N	N
40	20240624	101056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	5	2	0.17	127235195	43945	22.35	2900	2915	2885	3770	2030	2900	2895.33	0.91	-5282	3013	2956	2928	2871	2843	2942	2857	44	870	100	2080	5	1	43664104	1268	14.75	1.65	12	0.10	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.51	N	267320	100	43 억	396182	N	N	14	N	N
41	20240624	091056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-10	5	-0.34	29955245	10345	5.26	2900	2915	2885	3770	2030	2900	2895.63	0.91	-4518	3013	2956	2928	2871	2843	2942	2857	44	870	100	2080	5	1	43664104	1262	14.67	1.64	12	0.02	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.51	N	267320	100	43 억	396182	N	N	14	N	N
42	20240621	161020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-70	5	-2.36	567410570	194592	194.82	2970	2985	2900	3860	2080	2970	2915.90	0.95	-19181	3016	2992	2976	2952	2936	2990	2950	44	890	100	2130	5	1	43664104	1266	14.72	1.65	12	0.45	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.51	N	267320	100	43 억	415382	N	N	14	N	N
43	20240621	151021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-65	5	-2.19	521049085	178606	178.81	2970	2985	2900	3860	2080	2970	2917.31	0.95	-18304	3016	2992	2976	2952	2936	2990	2950	44	890	100	2130	5	1	43664104	1268	14.75	1.65	12	0.41	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.51	N	267320	100	43 억	415382	N	N	40	N	N
44	20240621	141019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-60	5	-2.02	436881090	149622	149.79	2970	2985	2900	3860	2080	2970	2919.90	0.95	-15159	3016	2992	2976	2952	2936	2990	2950	44	890	100	2130	5	1	43664104	1271	14.77	1.65	12	0.34	197.00	1760.00	6250	20230821	-53.44	2750	20240422	5.82	3465	-16.02	20240402	2750	5.82	20240422	6250	-53.44	20230821	2750	5.82	20240422	0.51	N	267320	100	43 억	415382	N	N	40	N	N
45	20240621	131021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-45	5	-1.52	266596515	91088	91.19	2970	2985	2910	3860	2080	2970	2926.80	0.95	-11693	3016	2992	2976	2952	2936	2990	2950	44	890	100	2130	5	1	43664104	1277	14.85	1.66	12	0.21	197.00	1760.00	6250	20230821	-53.20	2750	20240422	6.36	3465	-15.58	20240402	2750	6.36	20240422	6250	-53.20	20230821	2750	6.36	20240422	0.51	N	267320	100	43 억	415382	N	N	40	N	N
46	20240621	121023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-40	5	-1.35	240489870	82142	82.24	2970	2985	2910	3860	2080	2970	2927.73	0.95	-10677	3016	2992	2976	2952	2936	2990	2950	44	890	100	2130	5	1	43664104	1279	14.87	1.66	12	0.19	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.51	N	267320	100	43 억	415382	N	N	40	N	N
47	20240621	111021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-50	5	-1.68	176953910	60414	60.48	2970	2985	2910	3860	2080	2970	2929.02	0.95	-9999	3016	2992	2976	2952	2936	2990	2950	44	890	100	2130	5	1	43664104	1275	14.82	1.66	12	0.14	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.51	N	267320	100	43 억	415382	N	N	40	N	N
48	20240621	101018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-30	5	-1.01	144687825	49409	49.47	2970	2985	2910	3860	2080	2970	2928.37	0.95	-7804	3016	2992	2976	2952	2936	2990	2950	44	890	100	2130	5	1	43664104	1284	14.92	1.67	12	0.11	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.51	N	267320	100	43 억	415382	N	N	40	N	N
49	20240621	091023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	0	3	0.00	11492515	3870	3.87	2970	2985	2950	3860	2080	2970	2969.64	0.95	-1407	3016	2992	2976	2952	2936	2990	2950	44	890	100	2130	5	1	43664104	1297	15.08	1.69	12	0.01	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.51	N	267320	100	43 억	415382	N	N	40	N	N
50	20240620	161015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	0	3	0.00	296112525	99549	52.21	2970	3000	2960	3860	2080	2970	2974.54	0.97	-9915	3056	3012	2991	2947	2926	3002	2937	44	890	100	2130	5	1	43664104	1297	15.08	1.69	12	0.23	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.54	N	267320	100	43 억	425297	N	N	40	N	N
51	20240620	151017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	-5	5	-0.17	282514670	94962	49.80	2970	3000	2960	3860	2080	2970	2975.03	0.97	-9044	3056	3012	2991	2947	2926	3002	2937	44	890	100	2130	5	1	43664104	1295	15.05	1.68	12	0.22	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.54	N	267320	100	43 억	425297	N	N	27	N	N
52	20240620	141017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	5	2	0.17	215467740	72367	37.95	2970	3000	2970	3860	2080	2970	2977.43	0.97	-4837	3056	3012	2991	2947	2926	3002	2937	44	890	100	2130	5	1	43664104	1299	15.10	1.69	12	0.17	197.00	1760.00	6250	20230821	-52.40	2750	20240422	8.18	3465	-14.14	20240402	2750	8.18	20240422	6250	-52.40	20230821	2750	8.18	20240422	0.54	N	267320	100	43 억	425297	N	N	27	N	N
53	20240620	131017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	10	2	0.34	191217235	64212	33.67	2970	3000	2970	3860	2080	2970	2977.90	0.97	-4418	3056	3012	2991	2947	2926	3002	2937	44	890	100	2130	5	1	43664104	1301	15.13	1.69	12	0.15	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.54	N	267320	100	43 억	425297	N	N	27	N	N
54	20240620	121015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	20	2	0.67	141833665	47621	24.97	2970	3000	2970	3860	2080	2970	2978.38	0.97	-2841	3056	3012	2991	2947	2926	3002	2937	44	890	100	2130	5	1	43664104	1306	15.18	1.70	12	0.11	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.54	N	267320	100	43 억	425297	N	N	27	N	N
55	20240620	111017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	25	2	0.84	128578440	43187	22.65	2970	3000	2970	3860	2080	2970	2977.25	0.97	-416	3056	3012	2991	2947	2926	3002	2937	44	890	100	2130	5	1	43664104	1308	15.20	1.70	12	0.10	197.00	1760.00	6250	20230821	-52.08	2750	20240422	8.91	3465	-13.56	20240402	2750	8.91	20240422	6250	-52.08	20230821	2750	8.91	20240422	0.54	N	267320	100	43 억	425297	N	N	27	N	N
56	20240620	101019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	15	2	0.51	91346405	30705	16.10	2970	3000	2970	3860	2080	2970	2974.97	0.97	4951	3056	3012	2991	2947	2926	3002	2937	44	890	100	2130	5	1	43664104	1303	15.15	1.70	12	0.07	197.00	1760.00	6250	20230821	-52.24	2750	20240422	8.55	3465	-13.85	20240402	2750	8.55	20240422	6250	-52.24	20230821	2750	8.55	20240422	0.54	N	267320	100	43 억	425297	N	N	27	N	N
57	20240620	091022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	20	2	0.67	5761130	1935	1.01	2970	3000	2970	3860	2080	2970	2977.33	0.97	-394	3056	3012	2991	2947	2926	3002	2937	44	890	100	2130	5	1	43664104	1306	15.18	1.70	12	0.00	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.54	N	267320	100	43 억	425297	N	N	27	N	N
58	20240619	161012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-30	5	-1.00	569827255	190568	53.37	3000	3035	2970	3900	2100	3000	2990.17	1.02	-21688	3146	3072	3026	2952	2906	3050	2930	44	900	100	2160	5	1	43664104	1297	15.08	1.69	12	0.44	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.54	N	267320	100	43 억	445242	N	N	27	N	N
59	20240619	151012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-15	5	-0.50	500551740	167262	46.85	3000	3035	2975	3900	2100	3000	2992.62	1.02	-13212	3146	3072	3026	2952	2906	3050	2930	44	900	100	2160	5	1	43664104	1303	15.15	1.70	12	0.38	197.00	1760.00	6250	20230821	-52.24	2750	20240422	8.55	3465	-13.85	20240402	2750	8.55	20240422	6250	-52.24	20230821	2750	8.55	20240422	0.54	N	267320	100	43 억	445242	N	N	10	N	N
60	20240619	141020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-15	5	-0.50	415547100	138722	38.85	3000	3035	2975	3900	2100	3000	2995.54	1.02	-15796	3146	3072	3026	2952	2906	3050	2930	44	900	100	2160	5	1	43664104	1303	15.15	1.70	12	0.32	197.00	1760.00	6250	20230821	-52.24	2750	20240422	8.55	3465	-13.85	20240402	2750	8.55	20240422	6250	-52.24	20230821	2750	8.55	20240422	0.54	N	267320	100	43 억	445242	N	N	10	N	N
61	20240619	131008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-20	5	-0.67	375382560	125260	35.08	3000	3035	2975	3900	2100	3000	2996.83	1.02	-14966	3146	3072	3026	2952	2906	3050	2930	44	900	100	2160	5	1	43664104	1301	15.13	1.69	12	0.29	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.54	N	267320	100	43 억	445242	N	N	10	N	N
62	20240619	121010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-10	5	-0.33	278506995	92841	26.00	3000	3035	2975	3900	2100	3000	2999.83	1.02	-15991	3146	3072	3026	2952	2906	3050	2930	44	900	100	2160	5	1	43664104	1306	15.18	1.70	12	0.21	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.54	N	267320	100	43 억	445242	N	N	10	N	N
63	20240619	111013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	-5	5	-0.17	169302460	56310	15.77	3000	3035	2980	3900	2100	3000	3006.61	1.02	-7299	3146	3072	3026	2952	2906	3050	2930	44	900	100	2160	5	1	43664104	1308	15.20	1.70	12	0.13	197.00	1760.00	6250	20230821	-52.08	2750	20240422	8.91	3465	-13.56	20240402	2750	8.91	20240422	6250	-52.08	20230821	2750	8.91	20240422	0.54	N	267320	100	43 억	445242	N	N	10	N	N
64	20240619	101016	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	5	2	0.17	122632715	40729	11.41	3000	3035	2980	3900	2100	3000	3010.94	1.02	-9228	3146	3072	3026	2952	2906	3050	2930	44	900	100	2160	5	1	43664104	1312	15.25	1.71	12	0.09	197.00	1760.00	6250	20230821	-51.92	2750	20240422	9.27	3465	-13.28	20240402	2750	9.27	20240422	6250	-51.92	20230821	2750	9.27	20240422	0.54	N	267320	100	43 억	445242	N	N	10	N	N
65	20240619	091020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	20	2	0.67	24221030	8064	2.26	3000	3035	2980	3900	2100	3000	3003.60	1.02	-586	3146	3072	3026	2952	2906	3050	2930	44	900	100	2160	5	1	43664104	1319	15.33	1.72	12	0.02	197.00	1760.00	6250	20230821	-51.68	2750	20240422	9.82	3465	-12.84	20240402	2750	9.82	20240422	6250	-51.68	20230821	2750	9.82	20240422	0.54	N	267320	100	43 억	445242	N	N	10	N	N
66	20240618	161008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	-70	5	-2.28	1077355680	356766	144.06	3080	3100	2980	3990	2150	3070	3019.78	1.13	-48555	3136	3102	3061	3027	2986	3120	3045	44	920	100	2210	5	1	43664104	1310	15.23	1.70	12	0.82	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.52	N	267320	100	43 억	491925	N	N	10	N	N
67	20240618	151006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	-60	5	-1.95	1052918480	348622	140.77	3080	3100	2980	3990	2150	3070	3020.23	1.13	-46190	3136	3102	3061	3027	2986	3120	3045	44	920	100	2210	5	1	43664104	1314	15.28	1.71	12	0.80	197.00	1760.00	6250	20230821	-51.84	2750	20240422	9.45	3465	-13.13	20240402	2750	9.45	20240422	6250	-51.84	20230821	2750	9.45	20240422	0.52	N	267320	100	43 억	491925	N	N	0	N	N
68	20240618	141010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	-50	5	-1.63	923807605	305757	123.46	3080	3100	2980	3990	2150	3070	3021.38	1.13	-25609	3136	3102	3061	3027	2986	3120	3045	44	920	100	2210	5	1	43664104	1319	15.33	1.72	12	0.70	197.00	1760.00	6250	20230821	-51.68	2750	20240422	9.82	3465	-12.84	20240402	2750	9.82	20240422	6250	-51.68	20230821	2750	9.82	20240422	0.52	N	267320	100	43 억	491925	N	N	0	N	N
69	20240618	131011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	-50	5	-1.63	872654365	288801	116.62	3080	3100	2980	3990	2150	3070	3021.65	1.13	-14859	3136	3102	3061	3027	2986	3120	3045	44	920	100	2210	5	1	43664104	1319	15.33	1.72	12	0.66	197.00	1760.00	6250	20230821	-51.68	2750	20240422	9.82	3465	-12.84	20240402	2750	9.82	20240422	6250	-51.68	20230821	2750	9.82	20240422	0.52	N	267320	100	43 억	491925	N	N	0	N	N
70	20240618	121008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	-60	5	-1.95	830229700	274730	110.94	3080	3100	2980	3990	2150	3070	3021.98	1.13	-6503	3136	3102	3061	3027	2986	3120	3045	44	920	100	2210	5	1	43664104	1314	15.28	1.71	12	0.63	197.00	1760.00	6250	20230821	-51.84	2750	20240422	9.45	3465	-13.13	20240402	2750	9.45	20240422	6250	-51.84	20230821	2750	9.45	20240422	0.52	N	267320	100	43 억	491925	N	N	0	N	N
71	20240618	111008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-30	5	-0.98	384334535	126366	51.03	3080	3100	3020	3990	2150	3070	3041.44	1.13	-9943	3136	3102	3061	3027	2986	3120	3045	44	920	100	2210	5	1	43664104	1327	15.43	1.73	12	0.29	197.00	1760.00	6250	20230821	-51.36	2750	20240422	10.55	3465	-12.27	20240402	2750	10.55	20240422	6250	-51.36	20230821	2750	10.55	20240422	0.52	N	267320	100	43 억	491925	N	N	0	N	N
72	20240618	101007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	-35	5	-1.14	240708010	79155	31.96	3080	3100	3020	3990	2150	3070	3040.97	1.13	2366	3136	3102	3061	3027	2986	3120	3045	44	920	100	2210	5	1	43664104	1325	15.41	1.72	12	0.18	197.00	1760.00	6250	20230821	-51.44	2750	20240422	10.36	3465	-12.41	20240402	2750	10.36	20240422	6250	-51.44	20230821	2750	10.36	20240422	0.52	N	267320	100	43 억	491925	N	N	0	N	N
73	20240618	091017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3070	0	3	0.00	54002855	17585	7.10	3080	3100	3045	3990	2150	3070	3070.96	1.13	-946	3136	3102	3061	3027	2986	3120	3045	44	920	100	2210	5	1	43664104	1340	15.58	1.74	12	0.04	197.00	1760.00	6250	20230821	-50.88	2750	20240422	11.64	3465	-11.40	20240402	2750	11.64	20240422	6250	-50.88	20230821	2750	11.64	20240422	0.52	N	267320	100	43 억	491925	N	N	0	N	N
74	20240617	160959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3070	5	2	0.16	746865825	244048	108.57	3035	3095	3020	3980	2150	3065	3060.32	1.17	-17790	3138	3101	3048	3011	2958	3075	2985	44	915	100	2200	5	1	43664104	1340	15.58	1.74	12	0.56	197.00	1760.00	6250	20230821	-50.88	2750	20240422	11.64	3465	-11.40	20240402	2750	11.64	20240422	6250	-50.88	20230821	2750	11.64	20240422	0.54	N	267320	100	43 억	509650	N	N	0	N	N
75	20240617	151007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	-10	5	-0.33	706571140	230861	102.70	3035	3095	3020	3980	2150	3065	3060.59	1.17	-16317	3138	3101	3048	3011	2958	3075	2985	44	915	100	2200	5	1	43664104	1334	15.51	1.74	12	0.53	197.00	1760.00	6250	20230821	-51.12	2750	20240422	11.09	3465	-11.83	20240402	2750	11.09	20240422	6250	-51.12	20230821	2750	11.09	20240422	0.54	N	267320	100	43 억	509650	N	N	0	N	N
76	20240617	140957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-25	5	-0.82	420325675	137669	61.24	3035	3095	3020	3980	2150	3065	3053.16	1.17	17746	3138	3101	3048	3011	2958	3075	2985	44	915	100	2200	5	1	43664104	1327	15.43	1.73	12	0.32	197.00	1760.00	6250	20230821	-51.36	2750	20240422	10.55	3465	-12.27	20240402	2750	10.55	20240422	6250	-51.36	20230821	2750	10.55	20240422	0.54	N	267320	100	43 억	509650	N	N	0	N	N
77	20240617	130956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-25	5	-0.82	365775675	119681	53.24	3035	3095	3020	3980	2150	3065	3056.26	1.17	17339	3138	3101	3048	3011	2958	3075	2985	44	915	100	2200	5	1	43664104	1327	15.43	1.73	12	0.27	197.00	1760.00	6250	20230821	-51.36	2750	20240422	10.55	3465	-12.27	20240402	2750	10.55	20240422	6250	-51.36	20230821	2750	10.55	20240422	0.54	N	267320	100	43 억	509650	N	N	0	N	N
78	20240617	120957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-25	5	-0.82	300182270	98079	43.63	3035	3095	3020	3980	2150	3065	3060.62	1.17	11481	3138	3101	3048	3011	2958	3075	2985	44	915	100	2200	5	1	43664104	1327	15.43	1.73	12	0.22	197.00	1760.00	6250	20230821	-51.36	2750	20240422	10.55	3465	-12.27	20240402	2750	10.55	20240422	6250	-51.36	20230821	2750	10.55	20240422	0.54	N	267320	100	43 억	509650	N	N	0	N	N
79	20240617	110950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	-10	5	-0.33	257070920	83916	37.33	3035	3095	3020	3980	2150	3065	3063.43	1.17	10935	3138	3101	3048	3011	2958	3075	2985	44	915	100	2200	5	1	43664104	1334	15.51	1.74	12	0.19	197.00	1760.00	6250	20230821	-51.12	2750	20240422	11.09	3465	-11.83	20240402	2750	11.09	20240422	6250	-51.12	20230821	2750	11.09	20240422	0.54	N	267320	100	43 억	509650	N	N	0	N	N
80	20240617	100950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3070	5	2	0.16	222399000	72603	32.30	3035	3095	3020	3980	2150	3065	3063.22	1.17	10023	3138	3101	3048	3011	2958	3075	2985	44	915	100	2200	5	1	43664104	1340	15.58	1.74	12	0.17	197.00	1760.00	6250	20230821	-50.88	2750	20240422	11.64	3465	-11.40	20240402	2750	11.64	20240422	6250	-50.88	20230821	2750	11.64	20240422	0.54	N	267320	100	43 억	509650	N	N	0	N	N
81	20240617	090953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	0	3	0.00	30858285	10105	4.50	3035	3080	3035	3980	2150	3065	3053.76	1.17	-3226	3138	3101	3048	3011	2958	3075	2985	44	915	100	2200	5	1	43664104	1338	15.56	1.74	12	0.02	197.00	1760.00	6250	20230821	-50.96	2750	20240422	11.45	3465	-11.54	20240402	2750	11.45	20240422	6250	-50.96	20230821	2750	11.45	20240422	0.54	N	267320	100	43 억	509650	N	N	0	N	N
82	20240614	160828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	-5	5	-0.16	679231330	224270	123.99	3070	3085	2995	3990	2150	3070	3028.61	1.12	18250	3130	3100	3065	3035	3000	3115	3050	44	920	100	2210	5	1	43664104	1338	15.56	1.74	12	0.51	197.00	1760.00	6250	20230821	-50.96	2750	20240422	11.45	3465	-11.54	20240402	2750	11.45	20240422	6250	-50.96	20230821	2750	11.45	20240422	0.56	N	267320	100	43 억	489024	N	N	1863	N	N
83	20240614	150831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	-10	5	-0.33	640724270	211693	117.04	3070	3085	2995	3990	2150	3070	3026.67	1.12	21155	3130	3100	3065	3035	3000	3115	3050	44	920	100	2210	5	1	43664104	1336	15.53	1.74	12	0.48	197.00	1760.00	6250	20230821	-51.04	2750	20240422	11.27	3465	-11.69	20240402	2750	11.27	20240422	6250	-51.04	20230821	2750	11.27	20240422	0.56	N	267320	100	43 억	489024	N	N	1863	N	N
84	20240614	140830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	-10	5	-0.33	529574540	175218	96.87	3070	3085	2995	3990	2150	3070	3022.38	1.12	22927	3130	3100	3065	3035	3000	3115	3050	44	920	100	2210	5	1	43664104	1336	15.53	1.74	12	0.40	197.00	1760.00	6250	20230821	-51.04	2750	20240422	11.27	3465	-11.69	20240402	2750	11.27	20240422	6250	-51.04	20230821	2750	11.27	20240422	0.56	N	267320	100	43 억	489024	N	N	1863	N	N
85	20240614	130832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	-25	5	-0.81	489009645	161886	89.50	3070	3085	2995	3990	2150	3070	3020.70	1.12	18780	3130	3100	3065	3035	3000	3115	3050	44	920	100	2210	5	1	43664104	1330	15.46	1.73	12	0.37	197.00	1760.00	6250	20230821	-51.28	2750	20240422	10.73	3465	-12.12	20240402	2750	10.73	20240422	6250	-51.28	20230821	2750	10.73	20240422	0.56	N	267320	100	43 억	489024	N	N	1863	N	N
86	20240614	120835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-30	5	-0.98	451480815	149542	82.68	3070	3085	2995	3990	2150	3070	3019.09	1.12	18489	3130	3100	3065	3035	3000	3115	3050	44	920	100	2210	5	1	43664104	1327	15.43	1.73	12	0.34	197.00	1760.00	6250	20230821	-51.36	2750	20240422	10.55	3465	-12.27	20240402	2750	10.55	20240422	6250	-51.36	20230821	2750	10.55	20240422	0.56	N	267320	100	43 억	489024	N	N	1863	N	N
87	20240614	110940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	-55	5	-1.79	344460645	114219	63.15	3070	3085	2995	3990	2150	3070	3015.79	1.12	13856	3130	3100	3065	3035	3000	3115	3050	44	920	100	2210	5	1	43664104	1316	15.30	1.71	12	0.26	197.00	1760.00	6250	20230821	-51.76	2750	20240422	9.64	3465	-12.99	20240402	2750	9.64	20240422	6250	-51.76	20230821	2750	9.64	20240422	0.56	N	267320	100	43 억	489024	N	N	1863	N	N
88	20240614	100939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	-40	5	-1.30	248375590	82279	45.49	3070	3085	2995	3990	2150	3070	3018.70	1.12	-1411	3130	3100	3065	3035	3000	3115	3050	44	920	100	2210	5	1	43664104	1323	15.38	1.72	12	0.19	197.00	1760.00	6250	20230821	-51.52	2750	20240422	10.18	3465	-12.55	20240402	2750	10.18	20240422	6250	-51.52	20230821	2750	10.18	20240422	0.56	N	267320	100	43 억	489024	N	N	1863	N	N
89	20240614	090944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	-25	5	-0.81	27719950	9142	5.05	3070	3085	3000	3990	2150	3070	3032.15	1.12	1065	3130	3100	3065	3035	3000	3115	3050	44	920	100	2210	5	1	43664104	1330	15.46	1.73	12	0.02	197.00	1760.00	6250	20230821	-51.28	2750	20240422	10.73	3465	-12.12	20240402	2750	10.73	20240422	6250	-51.28	20230821	2750	10.73	20240422	0.56	N	267320	100	43 억	489024	N	N	1863	N	N
90	20240613	160930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3070	-10	5	-0.32	547331005	179523	55.16	3030	3095	3030	4000	2160	3080	3048.77	1.10	8233	3146	3112	3076	3042	3006	3095	3025	44	920	100	2210	5	1	43664104	1340	15.58	1.74	12	0.41	197.00	1760.00	6250	20230821	-50.88	2750	20240422	11.64	3465	-11.40	20240402	2750	11.64	20240422	6250	-50.88	20230821	2750	11.64	20240422	0.55	N	267320	100	43 억	480754	N	N	1863	N	N
91	20240613	150946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	-20	5	-0.65	512209180	168069	51.64	3030	3095	3030	4000	2160	3080	3047.61	1.10	10144	3146	3112	3076	3042	3006	3095	3025	44	920	100	2210	5	1	43664104	1336	15.53	1.74	12	0.38	197.00	1760.00	6250	20230821	-51.04	2750	20240422	11.27	3465	-11.69	20240402	2750	11.27	20240422	6250	-51.04	20230821	2750	11.27	20240422	0.55	N	267320	100	43 억	480754	N	N	1124	N	N
92	20240613	140936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	-30	5	-0.97	430870100	141427	43.45	3030	3095	3030	4000	2160	3080	3046.59	1.10	9248	3146	3112	3076	3042	3006	3095	3025	44	920	100	2210	5	1	43664104	1332	15.48	1.73	12	0.32	197.00	1760.00	6250	20230821	-51.20	2750	20240422	10.91	3465	-11.98	20240402	2750	10.91	20240422	6250	-51.20	20230821	2750	10.91	20240422	0.55	N	267320	100	43 억	480754	N	N	1124	N	N
93	20240613	130934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	-35	5	-1.14	414420915	136028	41.79	3030	3095	3030	4000	2160	3080	3046.59	1.10	10176	3146	3112	3076	3042	3006	3095	3025	44	920	100	2210	5	1	43664104	1330	15.46	1.73	12	0.31	197.00	1760.00	6250	20230821	-51.28	2750	20240422	10.73	3465	-12.12	20240402	2750	10.73	20240422	6250	-51.28	20230821	2750	10.73	20240422	0.55	N	267320	100	43 억	480754	N	N	1124	N	N
94	20240613	120937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	-40	5	-1.30	364237285	119529	36.72	3030	3095	3030	4000	2160	3080	3047.27	1.10	8611	3146	3112	3076	3042	3006	3095	3025	44	920	100	2210	5	1	43664104	1327	15.43	1.73	12	0.27	197.00	1760.00	6250	20230821	-51.36	2750	20240422	10.55	3465	-12.27	20240402	2750	10.55	20240422	6250	-51.36	20230821	2750	10.55	20240422	0.55	N	267320	100	43 억	480754	N	N	1124	N	N
95	20240613	110930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	-30	5	-0.97	325665750	106852	32.83	3030	3095	3030	4000	2160	3080	3047.82	1.10	7928	3146	3112	3076	3042	3006	3095	3025	44	920	100	2210	5	1	43664104	1332	15.48	1.73	12	0.24	197.00	1760.00	6250	20230821	-51.20	2750	20240422	10.91	3465	-11.98	20240402	2750	10.91	20240422	6250	-51.20	20230821	2750	10.91	20240422	0.55	N	267320	100	43 억	480754	N	N	1124	N	N
96	20240613	100930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	-25	5	-0.81	216722400	71092	21.84	3030	3095	3030	4000	2160	3080	3048.48	1.10	4300	3146	3112	3076	3042	3006	3095	3025	44	920	100	2210	5	1	43664104	1334	15.51	1.74	12	0.16	197.00	1760.00	6250	20230821	-51.12	2750	20240422	11.09	3465	-11.83	20240402	2750	11.09	20240422	6250	-51.12	20230821	2750	11.09	20240422	0.55	N	267320	100	43 억	480754	N	N	1124	N	N
97	20240613	090938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	-15	5	-0.49	109993885	36053	11.08	3030	3095	3030	4000	2160	3080	3050.89	1.10	3022	3146	3112	3076	3042	3006	3095	3025	44	920	100	2210	5	1	43664104	1338	15.56	1.74	12	0.08	197.00	1760.00	6250	20230821	-50.96	2750	20240422	11.45	3465	-11.54	20240402	2750	11.45	20240422	6250	-50.96	20230821	2750	11.45	20240422	0.55	N	267320	100	43 억	480754	N	N	1124	N	N
98	20240612	160921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3080	-5	5	-0.16	995806235	324048	52.62	3110	3110	3040	4010	2160	3085	3073.02	1.03	26009	3175	3130	3060	3015	2945	3152	3037	44	925	100	2220	5	1	43664104	1345	15.63	1.75	12	0.74	197.00	1760.00	6250	20230821	-50.72	2750	20240422	12.00	3465	-11.11	20240402	2750	12.00	20240422	6250	-50.72	20230821	2750	12.00	20240422	0.59	N	267320	100	43 억	448040	N	N	1124	N	N
99	20240612	150932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3070	-15	5	-0.49	967362560	314782	51.12	3110	3110	3040	4010	2160	3085	3073.12	1.03	26663	3175	3130	3060	3015	2945	3152	3037	44	925	100	2220	5	1	43664104	1340	15.58	1.74	12	0.72	197.00	1760.00	6250	20230821	-50.88	2750	20240422	11.64	3465	-11.40	20240402	2750	11.64	20240422	6250	-50.88	20230821	2750	11.64	20240422	0.59	N	267320	100	43 억	448040	N	N	58	N	N
100	20240612	140926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	-30	5	-0.97	849639155	276202	44.85	3110	3110	3045	4010	2160	3085	3076.15	1.03	27630	3175	3130	3060	3015	2945	3152	3037	44	925	100	2220	5	1	43664104	1334	15.51	1.74	12	0.63	197.00	1760.00	6250	20230821	-51.12	2750	20240422	11.09	3465	-11.83	20240402	2750	11.09	20240422	6250	-51.12	20230821	2750	11.09	20240422	0.59	N	267320	100	43 억	448040	N	N	58	N	N
101	20240612	130928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	-30	5	-0.97	793569910	257853	41.87	3110	3110	3045	4010	2160	3085	3077.61	1.03	26826	3175	3130	3060	3015	2945	3152	3037	44	925	100	2220	5	1	43664104	1334	15.51	1.74	12	0.59	197.00	1760.00	6250	20230821	-51.12	2750	20240422	11.09	3465	-11.83	20240402	2750	11.09	20240422	6250	-51.12	20230821	2750	11.09	20240422	0.59	N	267320	100	43 억	448040	N	N	58	N	N
102	20240612	120925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	-20	5	-0.65	732362785	237838	38.62	3110	3110	3045	4010	2160	3085	3079.25	1.03	25647	3175	3130	3060	3015	2945	3152	3037	44	925	100	2220	5	1	43664104	1338	15.56	1.74	12	0.54	197.00	1760.00	6250	20230821	-50.96	2750	20240422	11.45	3465	-11.54	20240402	2750	11.45	20240422	6250	-50.96	20230821	2750	11.45	20240422	0.59	N	267320	100	43 억	448040	N	N	58	N	N
103	20240612	110925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	5	2	0.16	594731445	192942	31.33	3110	3110	3045	4010	2160	3085	3082.44	1.03	32939	3175	3130	3060	3015	2945	3152	3037	44	925	100	2220	5	1	43664104	1349	15.69	1.76	12	0.44	197.00	1760.00	6250	20230821	-50.56	2750	20240422	12.36	3465	-10.82	20240402	2750	12.36	20240422	6250	-50.56	20230821	2750	12.36	20240422	0.59	N	267320	100	43 억	448040	N	N	58	N	N
104	20240612	100927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	5	2	0.16	440743820	142974	23.22	3110	3110	3045	4010	2160	3085	3082.69	1.03	21419	3175	3130	3060	3015	2945	3152	3037	44	925	100	2220	5	1	43664104	1349	15.69	1.76	12	0.33	197.00	1760.00	6250	20230821	-50.56	2750	20240422	12.36	3465	-10.82	20240402	2750	12.36	20240422	6250	-50.56	20230821	2750	12.36	20240422	0.59	N	267320	100	43 억	448040	N	N	58	N	N
105	20240612	090928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	5	2	0.16	133698985	43440	7.05	3110	3110	3045	4010	2160	3085	3077.79	1.03	-12626	3175	3130	3060	3015	2945	3152	3037	44	925	100	2220	5	1	43664104	1349	15.69	1.76	12	0.10	197.00	1760.00	6250	20230821	-50.56	2750	20240422	12.36	3465	-10.82	20240402	2750	12.36	20240422	6250	-50.56	20230821	2750	12.36	20240422	0.59	N	267320	100	43 억	448040	N	N	58	N	N
106	20240610	160918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	25	2	0.84	3433244305	1115520	765.69	2960	3240	2920	3850	2080	2965	3077.83	0.82	7475	3041	3002	2971	2932	2901	2987	2917	44	885	100	2130	5	1	43664104	1306	15.18	1.70	12	2.55	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.55	N	267320	100	43 억	355961	N	N	93	N	N
107	20240610	150927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	25	2	0.84	3351159570	1087979	746.79	2960	3240	2920	3850	2080	2965	3080.17	0.82	3395	3041	3002	2971	2932	2901	2987	2917	44	885	100	2130	5	1	43664104	1306	15.18	1.70	12	2.49	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.55	N	267320	100	43 억	355961	N	N	34	N	N
108	20240610	140922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	15	2	0.51	271129940	91802	63.01	2960	2980	2920	3850	2080	2965	2953.42	0.82	16940	3041	3002	2971	2932	2901	2987	2917	44	885	100	2130	5	1	43664104	1301	15.13	1.69	12	0.21	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.55	N	267320	100	43 억	355961	N	N	34	N	N
109	20240610	130919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	5	2	0.17	229885565	77933	53.49	2960	2970	2920	3850	2080	2965	2949.78	0.82	13570	3041	3002	2971	2932	2901	2987	2917	44	885	100	2130	5	1	43664104	1297	15.08	1.69	12	0.18	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.55	N	267320	100	43 억	355961	N	N	34	N	N
110	20240610	120922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	-10	5	-0.34	168665155	57204	39.26	2960	2965	2920	3850	2080	2965	2948.49	0.82	1177	3041	3002	2971	2932	2901	2987	2917	44	885	100	2130	5	1	43664104	1290	15.00	1.68	12	0.13	197.00	1760.00	6250	20230821	-52.72	2750	20240422	7.45	3465	-14.72	20240402	2750	7.45	20240422	6250	-52.72	20230821	2750	7.45	20240422	0.55	N	267320	100	43 억	355961	N	N	34	N	N
111	20240610	110923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	0	3	0.00	144933670	49149	33.74	2960	2965	2920	3850	2080	2965	2948.86	0.82	-53	3041	3002	2971	2932	2901	2987	2917	44	885	100	2130	5	1	43664104	1295	15.05	1.68	12	0.11	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.55	N	267320	100	43 억	355961	N	N	34	N	N
112	20240610	100920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	-10	5	-0.34	102398905	34708	23.82	2960	2965	2920	3850	2080	2965	2950.30	0.82	-2436	3041	3002	2971	2932	2901	2987	2917	44	885	100	2130	5	1	43664104	1290	15.00	1.68	12	0.08	197.00	1760.00	6250	20230821	-52.72	2750	20240422	7.45	3465	-14.72	20240402	2750	7.45	20240422	6250	-52.72	20230821	2750	7.45	20240422	0.55	N	267320	100	43 억	355961	N	N	34	N	N
113	20240610	090926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-5	5	-0.17	34242385	11621	7.98	2960	2965	2920	3850	2080	2965	2946.60	0.82	1646	3041	3002	2971	2932	2901	2987	2917	44	885	100	2130	5	1	43664104	1292	15.03	1.68	12	0.03	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.55	N	267320	100	43 억	355961	N	N	34	N	N
114	20240607	160952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	-10	5	-0.34	430624360	145272	52.29	2980	3010	2940	3865	2085	2975	2964.26	0.85	-13175	3031	3002	2981	2952	2931	3017	2967	44	890	100	2140	5	1	43664104	1295	15.05	1.68	12	0.33	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.51	N	267320	100	43 억	369136	N	N	34	N	N
115	20240607	150958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	-10	5	-0.34	419226470	141424	50.90	2980	3010	2940	3865	2085	2975	2964.32	0.85	-12038	3031	3002	2981	2952	2931	3017	2967	44	890	100	2140	5	1	43664104	1295	15.05	1.68	12	0.32	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.51	N	267320	100	43 억	369136	N	N	0	N	N
116	20240607	140953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-15	5	-0.50	370334010	124912	44.96	2980	3010	2940	3865	2085	2975	2964.76	0.85	-7445	3031	3002	2981	2952	2931	3017	2967	44	890	100	2140	5	1	43664104	1292	15.03	1.68	12	0.29	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.51	N	267320	100	43 억	369136	N	N	0	N	N
117	20240607	130949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	-10	5	-0.34	325147480	109622	39.46	2980	3010	2940	3865	2085	2975	2966.08	0.85	-792	3031	3002	2981	2952	2931	3017	2967	44	890	100	2140	5	1	43664104	1295	15.05	1.68	12	0.25	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.51	N	267320	100	43 억	369136	N	N	0	N	N
118	20240607	120953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-15	5	-0.50	278575170	93854	33.78	2980	3010	2940	3865	2085	2975	2968.18	0.85	-2440	3031	3002	2981	2952	2931	3017	2967	44	890	100	2140	5	1	43664104	1292	15.03	1.68	12	0.21	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.51	N	267320	100	43 억	369136	N	N	0	N	N
119	20240607	110937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-15	5	-0.50	261570885	88103	31.71	2980	3010	2940	3865	2085	2975	2968.92	0.85	-903	3031	3002	2981	2952	2931	3017	2967	44	890	100	2140	5	1	43664104	1292	15.03	1.68	12	0.20	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.51	N	267320	100	43 억	369136	N	N	0	N	N
120	20240607	100952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	0	3	0.00	144023515	48249	17.37	2980	3010	2960	3865	2085	2975	2985.01	0.85	-4027	3031	3002	2981	2952	2931	3017	2967	44	890	100	2140	5	1	43664104	1299	15.10	1.69	12	0.11	197.00	1760.00	6250	20230821	-52.40	2750	20240422	8.18	3465	-14.14	20240402	2750	8.18	20240422	6250	-52.40	20230821	2750	8.18	20240422	0.51	N	267320	100	43 억	369136	N	N	0	N	N
121	20240607	090951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	5	2	0.17	41657740	13988	5.03	2980	3005	2960	3865	2085	2975	2978.11	0.85	-1255	3031	3002	2981	2952	2931	3017	2967	44	890	100	2140	5	1	43664104	1301	15.13	1.69	12	0.03	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.51	N	267320	100	43 억	369136	N	N	0	N	N
122	20240605	160949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	5	2	0.17	820886465	275058	28.82	2970	3010	2960	3860	2080	2970	2984.42	0.85	-303	3240	3105	2995	2860	2750	3172	2927	44	890	100	2130	5	1	43664104	1299	15.10	1.69	12	0.63	197.00	1760.00	6250	20230821	-52.40	2750	20240422	8.18	3465	-14.14	20240402	2750	8.18	20240422	6250	-52.40	20230821	2750	8.18	20240422	0.52	N	267320	100	43 억	370110	N	N	0	N	N
123	20240605	150946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	0	3	0.00	798909855	267666	28.04	2970	3010	2960	3860	2080	2970	2984.73	0.85	259	3240	3105	2995	2860	2750	3172	2927	44	890	100	2130	5	1	43664104	1297	15.08	1.69	12	0.61	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.52	N	267320	100	43 억	370110	N	N	0	N	N
124	20240605	140948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	10	2	0.34	747810105	250423	26.24	2970	3010	2960	3860	2080	2970	2986.19	0.85	-481	3240	3105	2995	2860	2750	3172	2927	44	890	100	2130	5	1	43664104	1301	15.13	1.69	12	0.57	197.00	1760.00	6250	20230821	-52.32	2750	20240422	8.36	3465	-14.00	20240402	2750	8.36	20240422	6250	-52.32	20230821	2750	8.36	20240422	0.52	N	267320	100	43 억	370110	N	N	0	N	N
125	20240605	130947	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	20	2	0.67	637740180	213454	22.36	2970	3010	2960	3860	2080	2970	2987.72	0.85	113	3240	3105	2995	2860	2750	3172	2927	44	890	100	2130	5	1	43664104	1306	15.18	1.70	12	0.49	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.52	N	267320	100	43 억	370110	N	N	0	N	N
126	20240605	120945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	20	2	0.67	568662915	190270	19.93	2970	3010	2960	3860	2080	2970	2988.72	0.85	5514	3240	3105	2995	2860	2750	3172	2927	44	890	100	2130	5	1	43664104	1306	15.18	1.70	12	0.44	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.52	N	267320	100	43 억	370110	N	N	0	N	N
127	20240605	110946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	30	2	1.01	467503935	156457	16.39	2970	3010	2960	3860	2080	2970	2988.07	0.85	23620	3240	3105	2995	2860	2750	3172	2927	44	890	100	2130	5	1	43664104	1310	15.23	1.70	12	0.36	197.00	1760.00	6250	20230821	-52.00	2750	20240422	9.09	3465	-13.42	20240402	2750	9.09	20240422	6250	-52.00	20230821	2750	9.09	20240422	0.52	N	267320	100	43 억	370110	N	N	0	N	N
128	20240605	100944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	20	2	0.67	343128630	114973	12.05	2970	3010	2960	3860	2080	2970	2984.44	0.85	10425	3240	3105	2995	2860	2750	3172	2927	44	890	100	2130	5	1	43664104	1306	15.18	1.70	12	0.26	197.00	1760.00	6250	20230821	-52.16	2750	20240422	8.73	3465	-13.71	20240402	2750	8.73	20240422	6250	-52.16	20230821	2750	8.73	20240422	0.52	N	267320	100	43 억	370110	N	N	0	N	N
129	20240605	090943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	15	2	0.51	78921715	26566	2.78	2970	2990	2960	3860	2080	2970	2970.78	0.85	3463	3240	3105	2995	2860	2750	3172	2927	44	890	100	2130	5	1	43664104	1303	15.15	1.70	12	0.06	197.00	1760.00	6250	20230821	-52.24	2750	20240422	8.55	3465	-13.85	20240402	2750	8.55	20240422	6250	-52.24	20230821	2750	8.55	20240422	0.52	N	267320	100	43 억	370110	N	N	0	N	N
130	20240604	160935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	90	2	3.12	2860945590	953702	480.45	2900	3130	2885	3740	2020	2880	2999.84	0.75	49400	2946	2912	2881	2847	2816	2897	2832	44	860	100	2070	5	1	43664104	1297	15.08	1.69	12	2.18	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.51	N	267320	100	43 억	325777	N	N	650	N	N
131	20240604	150936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	80	2	2.78	2824639680	941454	474.28	2900	3130	2885	3740	2020	2880	3000.29	0.75	48621	2946	2912	2881	2847	2816	2897	2832	44	860	100	2070	5	1	43664104	1292	15.03	1.68	12	2.16	197.00	1760.00	6250	20230821	-52.64	2750	20240422	7.64	3465	-14.57	20240402	2750	7.64	20240422	6250	-52.64	20230821	2750	7.64	20240422	0.51	N	267320	100	43 억	325777	N	N	650	N	N
132	20240604	140939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	90	2	3.12	2724138950	907568	457.21	2900	3130	2885	3740	2020	2880	3001.58	0.75	54185	2946	2912	2881	2847	2816	2897	2832	44	860	100	2070	5	1	43664104	1297	15.08	1.69	12	2.08	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.51	N	267320	100	43 억	325777	N	N	650	N	N
133	20240604	130935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	85	2	2.95	2605052250	867254	436.90	2900	3130	2885	3740	2020	2880	3003.79	0.75	59071	2946	2912	2881	2847	2816	2897	2832	44	860	100	2070	5	1	43664104	1295	15.05	1.68	12	1.99	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.51	N	267320	100	43 억	325777	N	N	650	N	N
134	20240604	120933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	60	2	2.08	2559873710	851972	429.20	2900	3130	2885	3740	2020	2880	3004.65	0.75	60677	2946	2912	2881	2847	2816	2897	2832	44	860	100	2070	5	1	43664104	1284	14.92	1.67	12	1.95	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.51	N	267320	100	43 억	325777	N	N	650	N	N
135	20240604	110931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	155	2	5.38	2251706790	748104	376.88	2900	3130	2885	3740	2020	2880	3009.88	0.75	22083	2946	2912	2881	2847	2816	2897	2832	44	860	100	2070	5	1	43664104	1325	15.41	1.72	12	1.71	197.00	1760.00	6250	20230821	-51.44	2750	20240422	10.36	3465	-12.41	20240402	2750	10.36	20240422	6250	-51.44	20230821	2750	10.36	20240422	0.51	N	267320	100	43 억	325777	N	N	650	N	N
136	20240604	100933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	85	2	2.95	1428460550	475430	239.51	2900	3130	2885	3740	2020	2880	3004.57	0.75	-73236	2946	2912	2881	2847	2816	2897	2832	44	860	100	2070	5	1	43664104	1295	15.05	1.68	12	1.09	197.00	1760.00	6250	20230821	-52.56	2750	20240422	7.82	3465	-14.43	20240402	2750	7.82	20240422	6250	-52.56	20230821	2750	7.82	20240422	0.51	N	267320	100	43 억	325777	N	N	650	N	N
137	20240604	090932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	90	2	3.12	931819955	307066	154.69	2900	3130	2885	3740	2020	2880	3034.59	0.75	-49659	2946	2912	2881	2847	2816	2897	2832	44	860	100	2070	5	1	43664104	1297	15.08	1.69	12	0.70	197.00	1760.00	6250	20230821	-52.48	2750	20240422	8.00	3465	-14.29	20240402	2750	8.00	20240422	6250	-52.48	20230821	2750	8.00	20240422	0.51	N	267320	100	43 억	325777	N	N	650	N	N
138	20240603	160922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	-5	5	-0.17	568502375	197039	148.17	2885	2915	2850	3750	2020	2885	2885.23	0.63	49411	2948	2916	2888	2856	2828	2902	2842	44	865	100	2070	5	1	43664104	1258	14.62	1.64	12	0.45	197.00	1760.00	6250	20230821	-53.92	2750	20240422	4.73	3465	-16.88	20240402	2750	4.73	20240422	6250	-53.92	20230821	2750	4.73	20240422	0.53	N	267320	100	43 억	276434	N	N	650	N	N
139	20240603	150924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	5	2	0.17	544409040	188678	141.88	2885	2915	2850	3750	2020	2885	2885.39	0.63	50066	2948	2916	2888	2856	2828	2902	2842	44	865	100	2070	5	1	43664104	1262	14.67	1.64	12	0.43	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.53	N	267320	100	43 억	276434	N	N	156	N	N
140	20240603	140923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	5	2	0.17	470852600	163174	122.70	2885	2915	2850	3750	2020	2885	2885.59	0.63	46382	2948	2916	2888	2856	2828	2902	2842	44	865	100	2070	5	1	43664104	1262	14.67	1.64	12	0.37	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.53	N	267320	100	43 억	276434	N	N	156	N	N
141	20240603	130923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	15	2	0.52	423478120	146725	110.33	2885	2915	2850	3750	2020	2885	2886.20	0.63	40801	2948	2916	2888	2856	2828	2902	2842	44	865	100	2070	5	1	43664104	1266	14.72	1.65	12	0.34	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.53	N	267320	100	43 억	276434	N	N	156	N	N
142	20240603	120923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	20	2	0.69	382727760	132629	99.73	2885	2915	2850	3750	2020	2885	2885.70	0.63	40538	2948	2916	2888	2856	2828	2902	2842	44	865	100	2070	5	1	43664104	1268	14.75	1.65	12	0.30	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.53	N	267320	100	43 억	276434	N	N	156	N	N
143	20240603	110917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	30	2	1.04	358735630	124356	93.51	2885	2915	2850	3750	2020	2885	2884.75	0.63	37926	2948	2916	2888	2856	2828	2902	2842	44	865	100	2070	5	1	43664104	1273	14.80	1.66	12	0.28	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.53	N	267320	100	43 억	276434	N	N	156	N	N
144	20240603	100912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	10	2	0.35	106495480	36888	27.74	2885	2910	2865	3750	2020	2885	2887.00	0.63	6663	2948	2916	2888	2856	2828	2902	2842	44	865	100	2070	5	1	43664104	1264	14.70	1.64	12	0.08	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.53	N	267320	100	43 억	276434	N	N	156	N	N
145	20240603	090912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	5	2	0.17	14262540	4928	3.71	2885	2910	2885	3750	2020	2885	2894.18	0.63	235	2948	2916	2888	2856	2828	2902	2842	44	865	100	2070	5	1	43664104	1262	14.67	1.64	12	0.01	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.53	N	267320	100	43 억	276434	N	N	156	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History