KissMeData/042600/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160506	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17330	-20	5	-0.12	222295120	12774	84.85	17750	17750	17200	22550	12150	17350	17402.16	2.92	0	-20	18230	17790	17570	17130	16910	17680	17020	62	5200	500	12140	10	1	12423574	2153	-7.51	1.26	12	0.10	-2309.00	13718.00	51900	20230720	-66.61	17200	20240628	0.76	34300	-49.48	20240109	17200	0.76	20240628	51900	-66.61	20230720	17200	0.76	20240628	0.51	N	042600	500	62 억	362821	N	N	0	N	N
3	20240628	150517	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17250	-100	5	-0.58	213917480	12290	81.64	17750	17750	17200	22550	12150	17350	17405.82	2.92	0	68	18230	17790	17570	17130	16910	17680	17020	62	5200	500	12140	10	1	12423574	2143	-7.47	1.26	12	0.10	-2309.00	13718.00	51900	20230720	-66.76	17200	20240628	0.29	34300	-49.71	20240109	17200	0.29	20240628	51900	-66.76	20230720	17200	0.29	20240628	0.51	N	042600	500	62 억	362821	N	N	0	N	N
4	20240628	140515	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17300	-50	5	-0.29	154026620	8815	58.56	17750	17750	17300	22550	12150	17350	17473.24	2.92	0	-500	18230	17790	17570	17130	16910	17680	17020	62	5200	500	12140	10	1	12423574	2149	-7.49	1.26	12	0.07	-2309.00	13718.00	51900	20230720	-66.67	17300	20240628	0.00	34300	-49.56	20240109	17300	0.00	20240628	51900	-66.67	20230720	17300	0.00	20240628	0.51	N	042600	500	62 억	362821	N	N	0	N	N
5	20240628	130516	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17530	180	2	1.04	71812610	4103	27.26	17750	17750	17350	22550	12150	17350	17502.46	2.92	0	887	18230	17790	17570	17130	16910	17680	17020	62	5200	500	12140	10	1	12423574	2178	-7.59	1.28	12	0.03	-2309.00	13718.00	51900	20230720	-66.22	17350	20240628	1.04	34300	-48.89	20240109	17350	1.04	20240628	51900	-66.22	20230720	17350	1.04	20240628	0.51	N	042600	500	62 억	362821	N	N	0	N	N
6	20240628	120515	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17520	170	2	0.98	62317470	3560	23.65	17750	17750	17350	22550	12150	17350	17504.91	2.92	0	958	18230	17790	17570	17130	16910	17680	17020	62	5200	500	12140	10	1	12423574	2177	-7.59	1.28	12	0.03	-2309.00	13718.00	51900	20230720	-66.24	17350	20240628	0.98	34300	-48.92	20240109	17350	0.98	20240628	51900	-66.24	20230720	17350	0.98	20240628	0.51	N	042600	500	62 억	362821	N	N	0	N	N
7	20240628	110508	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17400	50	2	0.29	23657880	1354	8.99	17750	17750	17350	22550	12150	17350	17472.58	2.92	0	-182	18230	17790	17570	17130	16910	17680	17020	62	5200	500	12140	10	1	12423574	2162	-7.54	1.27	12	0.01	-2309.00	13718.00	51900	20230720	-66.47	17350	20240628	0.29	34300	-49.27	20240109	17350	0.29	20240628	51900	-66.47	20230720	17350	0.29	20240628	0.51	N	042600	500	62 억	362821	N	N	0	N	N
8	20240628	100505	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17510	160	2	0.92	14077890	805	5.35	17750	17750	17350	22550	12150	17350	17488.06	2.92	0	93	18230	17790	17570	17130	16910	17680	17020	62	5200	500	12140	10	1	12423574	2175	-7.58	1.28	12	0.01	-2309.00	13718.00	51900	20230720	-66.26	17350	20240628	0.92	34300	-48.95	20240109	17350	0.92	20240628	51900	-66.26	20230720	17350	0.92	20240628	0.51	N	042600	500	62 억	362821	N	N	0	N	N
9	20240628	090506	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17590	240	2	1.38	854420	49	0.33	17750	17750	17360	22550	12150	17350	17437.14	2.92	0	-3	18230	17790	17570	17130	16910	17680	17020	62	5200	500	12140	10	1	12423574	2185	-7.62	1.28	12	0.00	-2309.00	13718.00	51900	20230720	-66.11	17350	20240627	1.38	34300	-48.72	20240109	17350	1.38	20240627	51900	-66.11	20230720	17350	1.38	20240627	0.51	N	042600	500	62 억	362821	N	N	0	N	N
10	20240627	160501	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17350	-380	5	-2.14	263483200	15004	86.80	17600	18010	17350	23000	12420	17730	17560.56	2.93	0	-1369	18430	18080	17860	17510	17290	17970	17400	62	5270	500	12410	10	1	12423574	2155	-7.51	1.26	12	0.12	-2309.00	13718.00	51900	20230720	-66.57	17350	20240627	0.00	34300	-49.42	20240109	17350	0.00	20240627	51900	-66.57	20230720	17350	0.00	20240627	0.51	N	042600	500	62 억	364196	N	N	0	N	N
11	20240627	150508	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17410	-320	5	-1.80	242423320	13793	79.79	17600	18010	17410	23000	12420	17730	17575.48	2.93	0	-1250	18430	18080	17860	17510	17290	17970	17400	62	5270	500	12410	10	1	12423574	2163	-7.54	1.27	12	0.11	-2309.00	13718.00	51900	20230720	-66.45	17410	20240627	0.00	34300	-49.24	20240109	17410	0.00	20240627	51900	-66.45	20230720	17410	0.00	20240627	0.51	N	042600	500	62 억	364196	N	N	0	N	N
12	20240627	140504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17510	-220	5	-1.24	223827640	12727	73.63	17600	18010	17450	23000	12420	17730	17586.48	2.93	0	-945	18430	18080	17860	17510	17290	17970	17400	62	5270	500	12410	10	1	12423574	2175	-7.58	1.28	12	0.10	-2309.00	13718.00	51900	20230720	-66.26	17450	20240627	0.34	34300	-48.95	20240109	17450	0.34	20240627	51900	-66.26	20230720	17450	0.34	20240627	0.51	N	042600	500	62 억	364196	N	N	0	N	N
13	20240627	130505	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17550	-180	5	-1.02	165275940	9387	54.30	17600	18010	17550	23000	12420	17730	17606.49	2.93	0	-438	18430	18080	17860	17510	17290	17970	17400	62	5270	500	12410	10	1	12423574	2180	-7.60	1.28	12	0.08	-2309.00	13718.00	51900	20230720	-66.18	17550	20240627	0.00	34300	-48.83	20240109	17550	0.00	20240627	51900	-66.18	20230720	17550	0.00	20240627	0.51	N	042600	500	62 억	364196	N	N	0	N	N
14	20240627	120507	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17570	-160	5	-0.90	131096270	7444	43.06	17600	18010	17550	23000	12420	17730	17610.50	2.93	0	19	18430	18080	17860	17510	17290	17970	17400	62	5270	500	12410	10	1	12423574	2183	-7.61	1.28	12	0.06	-2309.00	13718.00	51900	20230720	-66.15	17550	20240627	0.11	34300	-48.78	20240109	17550	0.11	20240627	51900	-66.15	20230720	17550	0.11	20240627	0.51	N	042600	500	62 억	364196	N	N	0	N	N
15	20240627	110506	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17570	-160	5	-0.90	118873210	6751	39.05	17600	18010	17550	23000	12420	17730	17607.68	2.93	0	-24	18430	18080	17860	17510	17290	17970	17400	62	5270	500	12410	10	1	12423574	2183	-7.61	1.28	12	0.05	-2309.00	13718.00	51900	20230720	-66.15	17550	20240627	0.11	34300	-48.78	20240109	17550	0.11	20240627	51900	-66.15	20230720	17550	0.11	20240627	0.51	N	042600	500	62 억	364196	N	N	0	N	N
16	20240627	100505	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17650	-80	5	-0.45	94953180	5391	31.19	17600	18010	17550	23000	12420	17730	17612.60	2.93	0	233	18430	18080	17860	17510	17290	17970	17400	62	5270	500	12410	10	1	12423574	2193	-7.64	1.29	12	0.04	-2309.00	13718.00	51900	20230720	-65.99	17550	20240627	0.57	34300	-48.54	20240109	17550	0.57	20240627	51900	-65.99	20230720	17550	0.57	20240627	0.51	N	042600	500	62 억	364196	N	N	0	N	N
17	20240627	090505	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17670	-60	5	-0.34	14093070	799	4.62	17600	18010	17600	23000	12420	17730	17634.69	2.93	0	191	18430	18080	17860	17510	17290	17970	17400	62	5270	500	12410	10	1	12423574	2195	-7.65	1.29	12	0.01	-2309.00	13718.00	51900	20230720	-65.95	17600	20240627	0.40	34300	-48.48	20240109	17600	0.40	20240627	51900	-65.95	20230720	17600	0.40	20240627	0.51	N	042600	500	62 억	364196	N	N	0	N	N
18	20240626	160504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17730	-330	5	-1.83	305950320	17176	152.50	17940	18210	17640	23450	12650	18060	17812.72	2.95	0	-2515	18580	18320	18180	17920	17780	18250	17850	62	5390	500	12640	10	1	12423574	2203	-7.68	1.29	12	0.14	-2309.00	13718.00	51900	20230720	-65.84	17640	20240626	0.51	34300	-48.31	20240109	17640	0.51	20240626	51900	-65.84	20230720	17640	0.51	20240626	0.51	N	042600	500	62 억	366711	N	N	0	N	N
19	20240626	150505	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17760	-300	5	-1.66	280907350	15761	139.94	17940	18210	17640	23450	12650	18060	17822.94	2.95	0	-2127	18580	18320	18180	17920	17780	18250	17850	62	5390	500	12640	10	1	12423574	2206	-7.69	1.29	12	0.13	-2309.00	13718.00	51900	20230720	-65.78	17640	20240626	0.68	34300	-48.22	20240109	17640	0.68	20240626	51900	-65.78	20230720	17640	0.68	20240626	0.51	N	042600	500	62 억	366711	N	N	0	N	N
20	20240626	140504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17650	-410	5	-2.27	261046780	14640	129.98	17940	18210	17640	23450	12650	18060	17831.06	2.95	0	-1675	18580	18320	18180	17920	17780	18250	17850	62	5390	500	12640	10	1	12423574	2193	-7.64	1.29	12	0.12	-2309.00	13718.00	51900	20230720	-65.99	17640	20240626	0.06	34300	-48.54	20240109	17640	0.06	20240626	51900	-65.99	20230720	17640	0.06	20240626	0.51	N	042600	500	62 억	366711	N	N	0	N	N
21	20240626	130506	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17800	-260	5	-1.44	231972820	12996	115.39	17940	18210	17690	23450	12650	18060	17849.56	2.95	0	-1472	18580	18320	18180	17920	17780	18250	17850	62	5390	500	12640	10	1	12423574	2211	-7.71	1.30	12	0.10	-2309.00	13718.00	51900	20230720	-65.70	17690	20240626	0.62	34300	-48.10	20240109	17690	0.62	20240626	51900	-65.70	20230720	17690	0.62	20240626	0.51	N	042600	500	62 억	366711	N	N	0	N	N
22	20240626	120504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17730	-330	5	-1.83	187846330	10510	93.31	17940	18210	17730	23450	12650	18060	17873.10	2.95	0	-1557	18580	18320	18180	17920	17780	18250	17850	62	5390	500	12640	10	1	12423574	2203	-7.68	1.29	12	0.08	-2309.00	13718.00	51900	20230720	-65.84	17730	20240626	0.00	34300	-48.31	20240109	17730	0.00	20240626	51900	-65.84	20230720	17730	0.00	20240626	0.51	N	042600	500	62 억	366711	N	N	0	N	N
23	20240626	110505	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17830	-230	5	-1.27	154298430	8624	76.57	17940	18210	17780	23450	12650	18060	17891.75	2.95	0	-765	18580	18320	18180	17920	17780	18250	17850	62	5390	500	12640	10	1	12423574	2215	-7.72	1.30	12	0.07	-2309.00	13718.00	51900	20230720	-65.65	17780	20240626	0.28	34300	-48.02	20240109	17780	0.28	20240626	51900	-65.65	20230720	17780	0.28	20240626	0.51	N	042600	500	62 억	366711	N	N	0	N	N
24	20240626	100504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17830	-230	5	-1.27	147815380	8261	73.35	17940	18210	17780	23450	12650	18060	17893.16	2.95	0	-704	18580	18320	18180	17920	17780	18250	17850	62	5390	500	12640	10	1	12423574	2215	-7.72	1.30	12	0.07	-2309.00	13718.00	51900	20230720	-65.65	17780	20240626	0.28	34300	-48.02	20240109	17780	0.28	20240626	51900	-65.65	20230720	17780	0.28	20240626	0.51	N	042600	500	62 억	366711	N	N	0	N	N
25	20240626	090504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	17940	-120	5	-0.66	65591980	3654	32.44	17940	18210	17940	23450	12650	18060	17950.73	2.95	0	627	18580	18320	18180	17920	17780	18250	17850	62	5390	500	12640	10	1	12423574	2229	-7.77	1.31	12	0.03	-2309.00	13718.00	51900	20230720	-65.43	17940	20240626	0.00	34300	-47.70	20240109	17940	0.00	20240626	51900	-65.43	20230720	17940	0.00	20240626	0.51	N	042600	500	62 억	366711	N	N	0	N	N
26	20240625	160504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18060	-190	5	-1.04	200448540	11063	47.70	18250	18440	18040	23700	12780	18250	18118.83	2.97	0	-2663	19370	18810	18430	17870	17490	18620	17680	62	5450	500	12770	10	1	12423574	2244	-7.82	1.32	12	0.09	-2309.00	13718.00	51900	20230720	-65.20	18040	20240625	0.11	34300	-47.35	20240109	18040	0.11	20240625	51900	-65.20	20230720	18040	0.11	20240625	0.51	N	042600	500	62 억	369368	N	N	0	N	N
27	20240625	150504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18190	-60	5	-0.33	187738520	10360	44.67	18250	18440	18040	23700	12780	18250	18121.48	2.97	0	-2576	19370	18810	18430	17870	17490	18620	17680	62	5450	500	12770	10	1	12423574	2260	-7.88	1.33	12	0.08	-2309.00	13718.00	51900	20230720	-64.95	18040	20240625	0.83	34300	-46.97	20240109	18040	0.83	20240625	51900	-64.95	20230720	18040	0.83	20240625	0.51	N	042600	500	62 억	369368	N	N	0	N	N
28	20240625	140503	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18150	-100	5	-0.55	146696650	8091	34.89	18250	18440	18040	23700	12780	18250	18130.84	2.97	0	-2122	19370	18810	18430	17870	17490	18620	17680	62	5450	500	12770	10	1	12423574	2255	-7.86	1.32	12	0.07	-2309.00	13718.00	51900	20230720	-65.03	18040	20240625	0.61	34300	-47.08	20240109	18040	0.61	20240625	51900	-65.03	20230720	18040	0.61	20240625	0.51	N	042600	500	62 억	369368	N	N	0	N	N
29	20240625	130504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18100	-150	5	-0.82	119412830	6584	28.39	18250	18440	18040	23700	12780	18250	18136.82	2.97	0	-2188	19370	18810	18430	17870	17490	18620	17680	62	5450	500	12770	10	1	12423574	2249	-7.84	1.32	12	0.05	-2309.00	13718.00	51900	20230720	-65.13	18040	20240625	0.33	34300	-47.23	20240109	18040	0.33	20240625	51900	-65.13	20230720	18040	0.33	20240625	0.51	N	042600	500	62 억	369368	N	N	0	N	N
30	20240625	120507	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18060	-190	5	-1.04	103261340	5690	24.54	18250	18440	18040	23700	12780	18250	18147.86	2.97	0	-2149	19370	18810	18430	17870	17490	18620	17680	62	5450	500	12770	10	1	12423574	2244	-7.82	1.32	12	0.05	-2309.00	13718.00	51900	20230720	-65.20	18040	20240625	0.11	34300	-47.35	20240109	18040	0.11	20240625	51900	-65.20	20230720	18040	0.11	20240625	0.51	N	042600	500	62 억	369368	N	N	0	N	N
31	20240625	110507	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18140	-110	5	-0.60	68864910	3787	16.33	18250	18440	18040	23700	12780	18250	18184.56	2.97	0	-1010	19370	18810	18430	17870	17490	18620	17680	62	5450	500	12770	10	1	12423574	2254	-7.86	1.32	12	0.03	-2309.00	13718.00	51900	20230720	-65.05	18040	20240625	0.55	34300	-47.11	20240109	18040	0.55	20240625	51900	-65.05	20230720	18040	0.55	20240625	0.51	N	042600	500	62 억	369368	N	N	0	N	N
32	20240625	100503	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18170	-80	5	-0.44	36470960	2000	8.62	18250	18440	18040	23700	12780	18250	18235.48	2.97	0	-815	19370	18810	18430	17870	17490	18620	17680	62	5450	500	12770	10	1	12423574	2257	-7.87	1.32	12	0.02	-2309.00	13718.00	51900	20230720	-64.99	18040	20240625	0.72	34300	-47.03	20240109	18040	0.72	20240625	51900	-64.99	20230720	18040	0.72	20240625	0.51	N	042600	500	62 억	369368	N	N	0	N	N
33	20240625	090504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18250	0	3	0.00	7246700	398	1.72	18250	18250	18040	23700	12780	18250	18207.79	2.97	0	-112	19370	18810	18430	17870	17490	18620	17680	62	5450	500	12770	10	1	12423574	2267	-7.90	1.33	12	0.00	-2309.00	13718.00	51900	20230720	-64.84	18040	20240625	1.16	34300	-46.79	20240109	18040	1.16	20240625	51900	-64.84	20230720	18040	1.16	20240625	0.51	N	042600	500	62 억	369368	N	N	0	N	N
34	20240624	160502	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18250	-740	5	-3.90	423959220	23191	237.30	18780	18990	18050	24650	13300	18990	18281.27	3.02	0	-5749	19536	19262	19076	18802	18616	19400	18940	62	5660	500	13290	10	1	12423574	2267	-7.90	1.33	12	0.19	-2309.00	13718.00	51900	20230720	-64.84	18050	20240624	1.11	34300	-46.79	20240109	18050	1.11	20240624	51900	-64.84	20230720	18050	1.11	20240624	0.52	N	042600	500	62 억	375118	N	N	0	N	N
35	20240624	150502	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18160	-830	5	-4.37	386967510	21151	216.42	18780	18990	18050	24650	13300	18990	18295.47	3.02	0	-5100	19536	19262	19076	18802	18616	19400	18940	62	5660	500	13290	10	1	12423574	2256	-7.86	1.32	12	0.17	-2309.00	13718.00	51900	20230720	-65.01	18050	20240624	0.61	34300	-47.06	20240109	18050	0.61	20240624	51900	-65.01	20230720	18050	0.61	20240624	0.52	N	042600	500	62 억	375118	N	N	0	N	N
36	20240624	140503	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18190	-800	5	-4.21	354974470	19391	198.41	18780	18990	18050	24650	13300	18990	18306.15	3.02	0	-4806	19536	19262	19076	18802	18616	19400	18940	62	5660	500	13290	10	1	12423574	2260	-7.88	1.33	12	0.16	-2309.00	13718.00	51900	20230720	-64.95	18050	20240624	0.78	34300	-46.97	20240109	18050	0.78	20240624	51900	-64.95	20230720	18050	0.78	20240624	0.52	N	042600	500	62 억	375118	N	N	0	N	N
37	20240624	130501	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18290	-700	5	-3.69	326730430	17838	182.52	18780	18990	18050	24650	13300	18990	18316.54	3.02	0	-3897	19536	19262	19076	18802	18616	19400	18940	62	5660	500	13290	10	1	12423574	2272	-7.92	1.33	12	0.14	-2309.00	13718.00	51900	20230720	-64.76	18050	20240624	1.33	34300	-46.68	20240109	18050	1.33	20240624	51900	-64.76	20230720	18050	1.33	20240624	0.52	N	042600	500	62 억	375118	N	N	0	N	N
38	20240624	120503	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18220	-770	5	-4.05	300165350	16381	167.61	18780	18990	18050	24650	13300	18990	18323.99	3.02	0	-3464	19536	19262	19076	18802	18616	19400	18940	62	5660	500	13290	10	1	12423574	2264	-7.89	1.33	12	0.13	-2309.00	13718.00	51900	20230720	-64.89	18050	20240624	0.94	34300	-46.88	20240109	18050	0.94	20240624	51900	-64.89	20230720	18050	0.94	20240624	0.52	N	042600	500	62 억	375118	N	N	0	N	N
39	20240624	110504	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18250	-740	5	-3.90	243772460	13286	135.95	18780	18990	18050	24650	13300	18990	18348.07	3.02	0	-1862	19536	19262	19076	18802	18616	19400	18940	62	5660	500	13290	10	1	12423574	2267	-7.90	1.33	12	0.11	-2309.00	13718.00	51900	20230720	-64.84	18050	20240624	1.11	34300	-46.79	20240109	18050	1.11	20240624	51900	-64.84	20230720	18050	1.11	20240624	0.52	N	042600	500	62 억	375118	N	N	0	N	N
40	20240624	100503	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18420	-570	5	-3.00	206161720	11240	115.01	18780	18990	18050	24650	13300	18990	18341.79	3.02	0	-1181	19536	19262	19076	18802	18616	19400	18940	62	5660	500	13290	10	1	12423574	2288	-7.98	1.34	12	0.09	-2309.00	13718.00	51900	20230720	-64.51	18050	20240624	2.05	34300	-46.30	20240109	18050	2.05	20240624	51900	-64.51	20230720	18050	2.05	20240624	0.52	N	042600	500	62 억	375118	N	N	0	N	N
41	20240624	090503	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18970	-20	5	-0.11	4288130	228	2.33	18780	18990	18750	24650	13300	18990	18807.59	3.02	0	99	19536	19262	19076	18802	18616	19400	18940	62	5660	500	13290	10	1	12423574	2357	-8.22	1.38	12	0.00	-2309.00	13718.00	51900	20230720	-63.45	18750	20240624	1.17	34300	-44.69	20240109	18750	1.17	20240624	51900	-63.45	20230720	18750	1.17	20240624	0.52	N	042600	500	62 억	375118	N	N	0	N	N
42	20240621	160448	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18990	-20	5	-0.11	183987530	9703	77.97	18900	19350	18890	24700	13310	19010	18961.92	3.02	0	-109	19463	19236	19073	18846	18683	19350	18960	62	5690	500	13300	10	1	12423574	2359	-8.22	1.38	12	0.08	-2309.00	13718.00	51900	20230720	-63.41	18890	20240621	0.53	34300	-44.64	20240109	18890	0.53	20240621	51900	-63.41	20230720	18890	0.53	20240621	0.51	N	042600	500	62 억	375227	N	N	0	N	N
43	20240621	150446	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18930	-80	5	-0.42	165558930	8729	70.14	18900	19350	18900	24700	13310	19010	18966.54	3.02	0	153	19463	19236	19073	18846	18683	19350	18960	62	5690	500	13300	10	1	12423574	2352	-8.20	1.38	12	0.07	-2309.00	13718.00	51900	20230720	-63.53	18900	20240621	0.16	34300	-44.81	20240109	18900	0.16	20240621	51900	-63.53	20230720	18900	0.16	20240621	0.51	N	042600	500	62 억	375227	N	N	0	N	N
44	20240621	140447	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	19000	-10	5	-0.05	125218490	6598	53.02	18900	19350	18900	24700	13310	19010	18978.25	3.02	0	158	19463	19236	19073	18846	18683	19350	18960	62	5690	500	13300	10	1	12423574	2360	-8.23	1.39	12	0.05	-2309.00	13718.00	51900	20230720	-63.39	18900	20240621	0.53	34300	-44.61	20240109	18900	0.53	20240621	51900	-63.39	20230720	18900	0.53	20240621	0.51	N	042600	500	62 억	375227	N	N	0	N	N
45	20240621	130448	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	19030	20	2	0.11	107416320	5661	45.49	18900	19350	18900	24700	13310	19010	18974.80	3.02	0	65	19463	19236	19073	18846	18683	19350	18960	62	5690	500	13300	10	1	12423574	2364	-8.24	1.39	12	0.05	-2309.00	13718.00	51900	20230720	-63.33	18900	20240621	0.69	34300	-44.52	20240109	18900	0.69	20240621	51900	-63.33	20230720	18900	0.69	20240621	0.51	N	042600	500	62 억	375227	N	N	0	N	N
46	20240621	120449	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18970	-40	5	-0.21	103008560	5429	43.62	18900	19350	18900	24700	13310	19010	18973.76	3.02	0	96	19463	19236	19073	18846	18683	19350	18960	62	5690	500	13300	10	1	12423574	2357	-8.22	1.38	12	0.04	-2309.00	13718.00	51900	20230720	-63.45	18900	20240621	0.37	34300	-44.69	20240109	18900	0.37	20240621	51900	-63.45	20230720	18900	0.37	20240621	0.51	N	042600	500	62 억	375227	N	N	0	N	N
47	20240621	110449	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	18990	-20	5	-0.11	89754650	4730	38.01	18900	19350	18900	24700	13310	19010	18975.61	3.02	0	-21	19463	19236	19073	18846	18683	19350	18960	62	5690	500	13300	10	1	12423574	2359	-8.22	1.38	12	0.04	-2309.00	13718.00	51900	20230720	-63.41	18900	20240621	0.48	34300	-44.64	20240109	18900	0.48	20240621	51900	-63.41	20230720	18900	0.48	20240621	0.51	N	042600	500	62 억	375227	N	N	0	N	N
48	20240621	100446	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	19050	40	2	0.21	74909340	3948	31.72	18900	19350	18900	24700	13310	19010	18974.00	3.02	0	77	19463	19236	19073	18846	18683	19350	18960	62	5690	500	13300	10	1	12423574	2367	-8.25	1.39	12	0.03	-2309.00	13718.00	51900	20230720	-63.29	18900	20240621	0.79	34300	-44.46	20240109	18900	0.79	20240621	51900	-63.29	20230720	18900	0.79	20240621	0.51	N	042600	500	62 억	375227	N	N	0	N	N
49	20240621	090450	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	19250	240	2	1.26	2254160	119	0.96	18900	19350	18900	24700	13310	19010	18942.52	3.02	0	13	19463	19236	19073	18846	18683	19350	18960	62	5690	500	13300	10	1	12423574	2392	-8.34	1.40	12	0.00	-2309.00	13718.00	51900	20230720	-62.91	18900	20240621	1.85	34300	-43.88	20240109	18900	1.85	20240621	51900	-62.91	20230720	18900	1.85	20240621	0.51	N	042600	500	62 억	375227	N	N	0	N	N
50	20240620	160446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19010	-20	5	-0.11	236591470	12443	100.66	18910	19300	18910	24700	13330	19030	19014.03	3.04	0	-2762	19330	19180	19050	18900	18770	19115	18835	62	5670	500	13320	10	1	12423574	2362	-8.23	1.39	12	0.10	-2309.00	13718.00	51900	20230720	-63.37	18900	20240605	0.58	34300	-44.58	20240109	18900	0.58	20240605	51900	-63.37	20230720	18900	0.58	20240605	0.52	N	042600	500	62 억	377988	N	N	0	N	N
51	20240620	150446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18960	-70	5	-0.37	226073030	11889	96.17	18910	19300	18910	24700	13330	19030	19015.31	3.04	0	-2665	19330	19180	19050	18900	18770	19115	18835	62	5670	500	13320	10	1	12423574	2356	-8.21	1.38	12	0.10	-2309.00	13718.00	51900	20230720	-63.47	18900	20240605	0.32	34300	-44.72	20240109	18900	0.32	20240605	51900	-63.47	20230720	18900	0.32	20240605	0.52	N	042600	500	62 억	377988	N	N	0	N	N
52	20240620	140446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18960	-70	5	-0.37	205031060	10781	87.21	18910	19300	18910	24700	13330	19030	19017.81	3.04	0	-2037	19330	19180	19050	18900	18770	19115	18835	62	5670	500	13320	10	1	12423574	2356	-8.21	1.38	12	0.09	-2309.00	13718.00	51900	20230720	-63.47	18900	20240605	0.32	34300	-44.72	20240109	18900	0.32	20240605	51900	-63.47	20230720	18900	0.32	20240605	0.52	N	042600	500	62 억	377988	N	N	0	N	N
53	20240620	130446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18980	-50	5	-0.26	197843440	10402	84.14	18910	19300	18910	24700	13330	19030	19019.75	3.04	0	-1943	19330	19180	19050	18900	18770	19115	18835	62	5670	500	13320	10	1	12423574	2358	-8.22	1.38	12	0.08	-2309.00	13718.00	51900	20230720	-63.43	18900	20240605	0.42	34300	-44.66	20240109	18900	0.42	20240605	51900	-63.43	20230720	18900	0.42	20240605	0.52	N	042600	500	62 억	377988	N	N	0	N	N
54	20240620	120446	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19000	-30	5	-0.16	179073390	9414	76.15	18910	19300	18910	24700	13330	19030	19022.03	3.04	0	-1038	19330	19180	19050	18900	18770	19115	18835	62	5670	500	13320	10	1	12423574	2360	-8.23	1.39	12	0.08	-2309.00	13718.00	51900	20230720	-63.39	18900	20240605	0.53	34300	-44.61	20240109	18900	0.53	20240605	51900	-63.39	20230720	18900	0.53	20240605	0.52	N	042600	500	62 억	377988	N	N	0	N	N
55	20240620	110447	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19010	-20	5	-0.11	154955120	8145	65.89	18910	19300	18910	24700	13330	19030	19024.57	3.04	0	-789	19330	19180	19050	18900	18770	19115	18835	62	5670	500	13320	10	1	12423574	2362	-8.23	1.39	12	0.07	-2309.00	13718.00	51900	20230720	-63.37	18900	20240605	0.58	34300	-44.58	20240109	18900	0.58	20240605	51900	-63.37	20230720	18900	0.58	20240605	0.52	N	042600	500	62 억	377988	N	N	0	N	N
56	20240620	100448	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19080	50	2	0.26	112719970	5926	47.94	18910	19300	18910	24700	13330	19030	19021.26	3.04	0	245	19330	19180	19050	18900	18770	19115	18835	62	5670	500	13320	10	1	12423574	2370	-8.26	1.39	12	0.05	-2309.00	13718.00	51900	20230720	-63.24	18900	20240605	0.95	34300	-44.37	20240109	18900	0.95	20240605	51900	-63.24	20230720	18900	0.95	20240605	0.52	N	042600	500	62 억	377988	N	N	0	N	N
57	20240620	090453	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19120	90	2	0.47	50838930	2688	21.74	18910	19300	18910	24700	13330	19030	18913.29	3.04	0	651	19330	19180	19050	18900	18770	19115	18835	62	5670	500	13320	10	1	12423574	2375	-8.28	1.39	12	0.02	-2309.00	13718.00	51900	20230720	-63.16	18900	20240605	1.16	34300	-44.26	20240109	18900	1.16	20240605	51900	-63.16	20230720	18900	1.16	20240605	0.52	N	042600	500	62 억	377988	N	N	0	N	N
58	20240619	160445	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19030	-90	5	-0.47	235545800	12362	66.09	19200	19200	18920	24850	13390	19120	19054.02	3.07	22000	-3684	20766	19942	19476	18652	18186	19710	18420	62	5730	500	13380	10	1	12423574	2364	-8.24	1.39	12	0.10	-2309.00	13718.00	51900	20230720	-63.33	18900	20240605	0.69	34300	-44.52	20240109	18900	0.69	20240605	51900	-63.33	20230720	18900	0.69	20240605	0.52	N	042600	500	62 억	381672	N	N	0	N	N
59	20240619	150443	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19060	-60	5	-0.31	229527660	12046	64.40	19200	19200	18920	24850	13390	19120	19054.26	3.07	22000	-3503	20766	19942	19476	18652	18186	19710	18420	62	5730	500	13380	10	1	12423574	2368	-8.25	1.39	12	0.10	-2309.00	13718.00	51900	20230720	-63.28	18900	20240605	0.85	34300	-44.43	20240109	18900	0.85	20240605	51900	-63.28	20230720	18900	0.85	20240605	0.52	N	042600	500	62 억	381672	N	N	0	N	N
60	20240619	140448	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19050	-70	5	-0.37	213714210	11216	59.97	19200	19200	18920	24850	13390	19120	19054.41	3.07	22000	-3329	20766	19942	19476	18652	18186	19710	18420	62	5730	500	13380	10	1	12423574	2367	-8.25	1.39	12	0.09	-2309.00	13718.00	51900	20230720	-63.29	18900	20240605	0.79	34300	-44.46	20240109	18900	0.79	20240605	51900	-63.29	20230720	18900	0.79	20240605	0.52	N	042600	500	62 억	381672	N	N	0	N	N
61	20240619	130444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19070	-50	5	-0.26	202256330	10615	56.75	19200	19200	18920	24850	13390	19120	19053.82	3.07	22000	-3219	20766	19942	19476	18652	18186	19710	18420	62	5730	500	13380	10	1	12423574	2369	-8.26	1.39	12	0.09	-2309.00	13718.00	51900	20230720	-63.26	18900	20240605	0.90	34300	-44.40	20240109	18900	0.90	20240605	51900	-63.26	20230720	18900	0.90	20240605	0.52	N	042600	500	62 억	381672	N	N	0	N	N
62	20240619	120444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19140	20	2	0.10	184564270	9687	51.79	19200	19200	18920	24850	13390	19120	19052.78	3.07	22000	-3016	20766	19942	19476	18652	18186	19710	18420	62	5730	500	13380	10	1	12423574	2378	-8.29	1.40	12	0.08	-2309.00	13718.00	51900	20230720	-63.12	18900	20240605	1.27	34300	-44.20	20240109	18900	1.27	20240605	51900	-63.12	20230720	18900	1.27	20240605	0.52	N	042600	500	62 억	381672	N	N	0	N	N
63	20240619	110445	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19030	-90	5	-0.47	127437600	6684	35.74	19200	19200	18920	24850	13390	19120	19066.07	3.07	22000	-1958	20766	19942	19476	18652	18186	19710	18420	62	5730	500	13380	10	1	12423574	2364	-8.24	1.39	12	0.05	-2309.00	13718.00	51900	20230720	-63.33	18900	20240605	0.69	34300	-44.52	20240109	18900	0.69	20240605	51900	-63.33	20230720	18900	0.69	20240605	0.52	N	042600	500	62 억	381672	N	N	0	N	N
64	20240619	100447	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19160	40	2	0.21	68919900	3614	19.32	19200	19200	18920	24850	13390	19120	19070.25	3.07	22000	-346	20766	19942	19476	18652	18186	19710	18420	62	5730	500	13380	10	1	12423574	2380	-8.30	1.40	12	0.03	-2309.00	13718.00	51900	20230720	-63.08	18900	20240605	1.38	34300	-44.14	20240109	18900	1.38	20240605	51900	-63.08	20230720	18900	1.38	20240605	0.52	N	042600	500	62 억	381672	N	N	0	N	N
65	20240619	090451	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19080	-40	5	-0.21	4701570	247	1.32	19200	19200	18920	24850	13390	19120	19034.70	3.07	22000	-111	20766	19942	19476	18652	18186	19710	18420	62	5730	500	13380	10	1	12423574	2370	-8.26	1.39	12	0.00	-2309.00	13718.00	51900	20230720	-63.24	18900	20240605	0.95	34300	-44.37	20240109	18900	0.95	20240605	51900	-63.24	20230720	18900	0.95	20240605	0.52	N	042600	500	62 억	381672	N	N	0	N	N
66	20240618	160442	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19120	-250	5	-1.29	359316860	18692	122.15	19800	20300	19010	25150	13560	19370	19223.03	3.05	0	-8648	19963	19666	19473	19176	18983	19570	19080	62	5780	500	13550	10	1	12423574	2375	-8.28	1.39	12	0.15	-2309.00	13718.00	51900	20230720	-63.16	18900	20240605	1.16	34300	-44.26	20240109	18900	1.16	20240605	51900	-63.16	20230720	18900	1.16	20240605	0.53	N	042600	500	62 억	379241	N	N	0	N	N
67	20240618	150440	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19020	-350	5	-1.81	345749040	17981	117.51	19800	20300	19010	25150	13560	19370	19228.58	3.05	0	-8238	19963	19666	19473	19176	18983	19570	19080	62	5780	500	13550	10	1	12423574	2363	-8.24	1.39	12	0.14	-2309.00	13718.00	51900	20230720	-63.35	18900	20240605	0.63	34300	-44.55	20240109	18900	0.63	20240605	51900	-63.35	20230720	18900	0.63	20240605	0.53	N	042600	500	62 억	379241	N	N	0	N	N
68	20240618	140441	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19100	-270	5	-1.39	270609190	14037	91.73	19800	20300	19020	25150	13560	19370	19278.28	3.05	0	-6128	19963	19666	19473	19176	18983	19570	19080	62	5780	500	13550	10	1	12423574	2373	-8.27	1.39	12	0.11	-2309.00	13718.00	51900	20230720	-63.20	18900	20240605	1.06	34300	-44.31	20240109	18900	1.06	20240605	51900	-63.20	20230720	18900	1.06	20240605	0.53	N	042600	500	62 억	379241	N	N	0	N	N
69	20240618	130445	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19050	-320	5	-1.65	242062010	12540	81.95	19800	20300	19020	25150	13560	19370	19303.19	3.05	0	-5991	19963	19666	19473	19176	18983	19570	19080	62	5780	500	13550	10	1	12423574	2367	-8.25	1.39	12	0.10	-2309.00	13718.00	51900	20230720	-63.29	18900	20240605	0.79	34300	-44.46	20240109	18900	0.79	20240605	51900	-63.29	20230720	18900	0.79	20240605	0.53	N	042600	500	62 억	379241	N	N	0	N	N
70	20240618	120445	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19150	-220	5	-1.14	211586230	10941	71.50	19800	20300	19050	25150	13560	19370	19338.84	3.05	0	-5247	19963	19666	19473	19176	18983	19570	19080	62	5780	500	13550	10	1	12423574	2379	-8.29	1.40	12	0.09	-2309.00	13718.00	51900	20230720	-63.10	18900	20240605	1.32	34300	-44.17	20240109	18900	1.32	20240605	51900	-63.10	20230720	18900	1.32	20240605	0.53	N	042600	500	62 억	379241	N	N	0	N	N
71	20240618	110442	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19160	-210	5	-1.08	162743330	8385	54.80	19800	20300	19140	25150	13560	19370	19408.86	3.05	0	-5255	19963	19666	19473	19176	18983	19570	19080	62	5780	500	13550	10	1	12423574	2380	-8.30	1.40	12	0.07	-2309.00	13718.00	51900	20230720	-63.08	18900	20240605	1.38	34300	-44.14	20240109	18900	1.38	20240605	51900	-63.08	20230720	18900	1.38	20240605	0.53	N	042600	500	62 억	379241	N	N	0	N	N
72	20240618	100444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19290	-80	5	-0.41	89543160	4578	29.92	19800	20300	19280	25150	13560	19370	19559.45	3.05	0	-2166	19963	19666	19473	19176	18983	19570	19080	62	5780	500	13550	10	1	12423574	2397	-8.35	1.41	12	0.04	-2309.00	13718.00	51900	20230720	-62.83	18900	20240605	2.06	34300	-43.76	20240109	18900	2.06	20240605	51900	-62.83	20230720	18900	2.06	20240605	0.53	N	042600	500	62 억	379241	N	N	0	N	N
73	20240618	090447	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19750	380	2	1.96	26586840	1335	8.72	19800	20300	19700	25150	13560	19370	19915.24	3.05	0	-119	19963	19666	19473	19176	18983	19570	19080	62	5780	500	13550	10	1	12423574	2454	-8.55	1.44	12	0.01	-2309.00	13718.00	51900	20230720	-61.95	18900	20240605	4.50	34300	-42.42	20240109	18900	4.50	20240605	51900	-61.95	20230720	18900	4.50	20240605	0.53	N	042600	500	62 억	379241	N	N	0	N	N
74	20240617	160439	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19370	-410	5	-2.07	297061330	15302	39.21	19500	19770	19280	25700	13850	19780	19413.24	3.07	0	-1133	21086	20432	20096	19442	19106	20265	19275	62	5920	500	13840	10	1	12423574	2406	-8.39	1.41	12	0.12	-2309.00	13718.00	51900	20230720	-62.68	18900	20240605	2.49	34300	-43.53	20240109	18900	2.49	20240605	51900	-62.68	20230720	18900	2.49	20240605	0.52	N	042600	500	62 억	381503	N	N	0	N	N
75	20240617	150444	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19360	-420	5	-2.12	289549240	14914	38.22	19500	19770	19280	25700	13850	19780	19414.59	3.07	0	-1066	21086	20432	20096	19442	19106	20265	19275	62	5920	500	13840	10	1	12423574	2405	-8.38	1.41	12	0.12	-2309.00	13718.00	51900	20230720	-62.70	18900	20240605	2.43	34300	-43.56	20240109	18900	2.43	20240605	51900	-62.70	20230720	18900	2.43	20240605	0.52	N	042600	500	62 억	381503	N	N	0	N	N
76	20240617	140437	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19360	-420	5	-2.12	274482500	14136	36.22	19500	19770	19280	25700	13850	19780	19417.27	3.07	0	-989	21086	20432	20096	19442	19106	20265	19275	62	5920	500	13840	10	1	12423574	2405	-8.38	1.41	12	0.11	-2309.00	13718.00	51900	20230720	-62.70	18900	20240605	2.43	34300	-43.56	20240109	18900	2.43	20240605	51900	-62.70	20230720	18900	2.43	20240605	0.52	N	042600	500	62 억	381503	N	N	0	N	N
77	20240617	130439	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19320	-460	5	-2.33	260683330	13422	34.39	19500	19770	19280	25700	13850	19780	19422.09	3.07	0	-890	21086	20432	20096	19442	19106	20265	19275	62	5920	500	13840	10	1	12423574	2400	-8.37	1.41	12	0.11	-2309.00	13718.00	51900	20230720	-62.77	18900	20240605	2.22	34300	-43.67	20240109	18900	2.22	20240605	51900	-62.77	20230720	18900	2.22	20240605	0.52	N	042600	500	62 억	381503	N	N	0	N	N
78	20240617	120439	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19330	-450	5	-2.28	239174790	12308	31.54	19500	19770	19310	25700	13850	19780	19432.47	3.07	0	-83	21086	20432	20096	19442	19106	20265	19275	62	5920	500	13840	10	1	12423574	2401	-8.37	1.41	12	0.10	-2309.00	13718.00	51900	20230720	-62.76	18900	20240605	2.28	34300	-43.64	20240109	18900	2.28	20240605	51900	-62.76	20230720	18900	2.28	20240605	0.52	N	042600	500	62 억	381503	N	N	0	N	N
79	20240617	110436	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19400	-380	5	-1.92	184691060	9493	24.33	19500	19770	19350	25700	13850	19780	19455.50	3.07	0	2066	21086	20432	20096	19442	19106	20265	19275	62	5920	500	13840	10	1	12423574	2410	-8.40	1.41	12	0.08	-2309.00	13718.00	51900	20230720	-62.62	18900	20240605	2.65	34300	-43.44	20240109	18900	2.65	20240605	51900	-62.62	20230720	18900	2.65	20240605	0.52	N	042600	500	62 억	381503	N	N	0	N	N
80	20240617	100438	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19450	-330	5	-1.67	128325350	6588	16.88	19500	19770	19350	25700	13850	19780	19478.65	3.07	0	1209	21086	20432	20096	19442	19106	20265	19275	62	5920	500	13840	10	1	12423574	2416	-8.42	1.42	12	0.05	-2309.00	13718.00	51900	20230720	-62.52	18900	20240605	2.91	34300	-43.29	20240109	18900	2.91	20240605	51900	-62.52	20230720	18900	2.91	20240605	0.52	N	042600	500	62 억	381503	N	N	0	N	N
81	20240617	090439	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19740	-40	5	-0.20	27859050	1413	3.62	19500	19770	19480	25700	13850	19780	19716.24	3.07	0	99	21086	20432	20096	19442	19106	20265	19275	62	5920	500	13840	10	1	12423574	2452	-8.55	1.44	12	0.01	-2309.00	13718.00	51900	20230720	-61.97	18900	20240605	4.44	34300	-42.45	20240109	18900	4.44	20240605	51900	-61.97	20230720	18900	4.44	20240605	0.52	N	042600	500	62 억	381503	N	N	0	N	N
82	20240614	160402	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19780	-920	5	-4.44	781251250	38907	24.97	20700	20750	19760	26900	14500	20700	20080.01	3.24	0	-22330	21533	21116	20583	20166	19633	20850	19900	62	6200	500	14490	10	1	12423574	2457	-8.57	1.44	12	0.31	-2309.00	13718.00	51900	20230720	-61.89	18900	20240605	4.66	34300	-42.33	20240109	18900	4.66	20240605	51900	-61.89	20230720	18900	4.66	20240605	0.52	N	042600	500	62 억	402761	N	N	0	N	N
83	20240614	150403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19790	-910	5	-4.40	739086980	36777	23.60	20700	20750	19760	26900	14500	20700	20096.45	3.24	0	-20913	21533	21116	20583	20166	19633	20850	19900	62	6200	500	14490	10	1	12423574	2459	-8.57	1.44	12	0.30	-2309.00	13718.00	51900	20230720	-61.87	18900	20240605	4.71	34300	-42.30	20240109	18900	4.71	20240605	51900	-61.87	20230720	18900	4.71	20240605	0.52	N	042600	500	62 억	402761	N	N	0	N	N
84	20240614	140403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19870	-830	5	-4.01	669346060	33257	21.35	20700	20750	19760	26900	14500	20700	20126.47	3.24	0	-19095	21533	21116	20583	20166	19633	20850	19900	62	6200	500	14490	10	1	12423574	2469	-8.61	1.45	12	0.27	-2309.00	13718.00	51900	20230720	-61.71	18900	20240605	5.13	34300	-42.07	20240109	18900	5.13	20240605	51900	-61.71	20230720	18900	5.13	20240605	0.52	N	042600	500	62 억	402761	N	N	0	N	N
85	20240614	130403	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19800	-900	5	-4.35	625520160	31045	19.93	20700	20750	19760	26900	14500	20700	20148.82	3.24	0	-18717	21533	21116	20583	20166	19633	20850	19900	62	6200	500	14490	10	1	12423574	2460	-8.58	1.44	12	0.25	-2309.00	13718.00	51900	20230720	-61.85	18900	20240605	4.76	34300	-42.27	20240109	18900	4.76	20240605	51900	-61.85	20230720	18900	4.76	20240605	0.52	N	042600	500	62 억	402761	N	N	0	N	N
86	20240614	120405	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-600	5	-2.90	513422520	25413	16.31	20700	20750	19990	26900	14500	20700	20203.14	3.24	0	-15587	21533	21116	20583	20166	19633	20850	19900	62	6200	500	14490	50	1	12423574	2497	-8.71	1.47	12	0.20	-2309.00	13718.00	51900	20230720	-61.27	18900	20240605	6.35	34300	-41.40	20240109	18900	6.35	20240605	51900	-61.27	20230720	18900	6.35	20240605	0.52	N	042600	500	62 억	402761	N	N	0	N	N
87	20240614	110431	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	-550	5	-2.66	475452220	23526	15.10	20700	20750	19990	26900	14500	20700	20209.65	3.24	0	-15178	21533	21116	20583	20166	19633	20850	19900	62	6200	500	14490	50	1	12423574	2503	-8.73	1.47	12	0.19	-2309.00	13718.00	51900	20230720	-61.18	18900	20240605	6.61	34300	-41.25	20240109	18900	6.61	20240605	51900	-61.18	20230720	18900	6.61	20240605	0.52	N	042600	500	62 억	402761	N	N	0	N	N
88	20240614	100430	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-700	5	-3.38	350418550	17338	11.13	20700	20750	20000	26900	14500	20700	20211.01	3.24	0	-12215	21533	21116	20583	20166	19633	20850	19900	62	6200	500	14490	50	1	12423574	2485	-8.66	1.46	12	0.14	-2309.00	13718.00	51900	20230720	-61.46	18900	20240605	5.82	34300	-41.69	20240109	18900	5.82	20240605	51900	-61.46	20230720	18900	5.82	20240605	0.52	N	042600	500	62 억	402761	N	N	0	N	N
89	20240614	090433	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	-350	5	-1.69	50288650	2455	1.58	20700	20750	20250	26900	14500	20700	20484.18	3.24	0	-1635	21533	21116	20583	20166	19633	20850	19900	62	6200	500	14490	50	1	12423574	2528	-8.81	1.48	12	0.02	-2309.00	13718.00	51900	20230720	-60.79	18900	20240605	7.67	34300	-40.67	20240109	18900	7.67	20240605	51900	-60.79	20230720	18900	7.67	20240605	0.52	N	042600	500	62 억	402761	N	N	0	N	N
90	20240613	160427	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20700	500	2	2.48	3193855900	155183	616.20	20850	21000	20050	26250	14150	20200	20581.22	2.91	0	-50004	21426	20812	20336	19722	19246	20575	19485	62	6050	500	14140	50	1	12423574	2572	-8.96	1.51	12	1.25	-2309.00	13718.00	51900	20230720	-60.12	18900	20240605	9.52	34300	-39.65	20240109	18900	9.52	20240605	51900	-60.12	20230720	18900	9.52	20240605	0.51	N	042600	500	62 억	361109	N	N	0	N	N
91	20240613	150435	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20600	400	2	1.98	1315822050	64354	255.54	20850	21000	20050	26250	14150	20200	20446.62	2.91	0	-4879	21426	20812	20336	19722	19246	20575	19485	62	6050	500	14140	50	1	12423574	2559	-8.92	1.50	12	0.52	-2309.00	13718.00	51900	20230720	-60.31	18900	20240605	8.99	34300	-39.94	20240109	18900	8.99	20240605	51900	-60.31	20230720	18900	8.99	20240605	0.51	N	042600	500	62 억	361109	N	N	0	N	N
92	20240613	140430	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20250	50	2	0.25	916609750	44815	177.95	20850	21000	20050	26250	14150	20200	20453.19	2.91	0	-4585	21426	20812	20336	19722	19246	20575	19485	62	6050	500	14140	50	1	12423574	2516	-8.77	1.48	12	0.36	-2309.00	13718.00	51900	20230720	-60.98	18900	20240605	7.14	34300	-40.96	20240109	18900	7.14	20240605	51900	-60.98	20230720	18900	7.14	20240605	0.51	N	042600	500	62 억	361109	N	N	0	N	N
93	20240613	130430	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20650	450	2	2.23	696411400	34032	135.13	20850	21000	20050	26250	14150	20200	20463.43	2.91	0	-964	21426	20812	20336	19722	19246	20575	19485	62	6050	500	14140	50	1	12423574	2565	-8.94	1.51	12	0.27	-2309.00	13718.00	51900	20230720	-60.21	18900	20240605	9.26	34300	-39.80	20240109	18900	9.26	20240605	51900	-60.21	20230720	18900	9.26	20240605	0.51	N	042600	500	62 억	361109	N	N	0	N	N
94	20240613	120432	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20400	200	2	0.99	416844250	20525	81.50	20850	20850	20050	26250	14150	20200	20309.10	2.91	0	-2451	21426	20812	20336	19722	19246	20575	19485	62	6050	500	14140	50	1	12423574	2534	-8.83	1.49	12	0.17	-2309.00	13718.00	51900	20230720	-60.69	18900	20240605	7.94	34300	-40.52	20240109	18900	7.94	20240605	51900	-60.69	20230720	18900	7.94	20240605	0.51	N	042600	500	62 억	361109	N	N	0	N	N
95	20240613	110427	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20250	50	2	0.25	266954900	13144	52.19	20850	20850	20050	26250	14150	20200	20310.02	2.91	0	-2727	21426	20812	20336	19722	19246	20575	19485	62	6050	500	14140	50	1	12423574	2516	-8.77	1.48	12	0.11	-2309.00	13718.00	51900	20230720	-60.98	18900	20240605	7.14	34300	-40.96	20240109	18900	7.14	20240605	51900	-60.98	20230720	18900	7.14	20240605	0.51	N	042600	500	62 억	361109	N	N	0	N	N
96	20240613	100428	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20200	0	3	0.00	140592700	6942	27.57	20850	20850	20050	26250	14150	20200	20252.48	2.91	0	-2960	21426	20812	20336	19722	19246	20575	19485	62	6050	500	14140	50	1	12423574	2510	-8.75	1.47	12	0.06	-2309.00	13718.00	51900	20230720	-61.08	18900	20240605	6.88	34300	-41.11	20240109	18900	6.88	20240605	51900	-61.08	20230720	18900	6.88	20240605	0.51	N	042600	500	62 억	361109	N	N	0	N	N
97	20240613	090432	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20350	150	2	0.74	15478300	753	2.99	20850	20850	20300	26250	14150	20200	20555.51	2.91	0	-48	21426	20812	20336	19722	19246	20575	19485	62	6050	500	14140	50	1	12423574	2528	-8.81	1.48	12	0.01	-2309.00	13718.00	51900	20230720	-60.79	18900	20240605	7.67	34300	-40.67	20240109	18900	7.67	20240605	51900	-60.79	20230720	18900	7.67	20240605	0.51	N	042600	500	62 억	361109	N	N	0	N	N
98	20240612	160425	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20200	-150	5	-0.74	506254470	25001	58.36	20350	20950	19860	26450	14250	20350	20249.38	2.96	0	-5660	21710	21030	20420	19740	19130	21370	20080	62	6100	500	14240	50	1	12423574	2510	-8.75	1.47	12	0.20	-2309.00	13718.00	51900	20230720	-61.08	18900	20240605	6.88	34300	-41.11	20240109	18900	6.88	20240605	51900	-61.08	20230720	18900	6.88	20240605	0.51	N	042600	500	62 억	367911	N	N	0	N	N
99	20240612	150432	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20100	-250	5	-1.23	483647220	23882	55.75	20350	20950	19860	26450	14250	20350	20251.54	2.96	0	-5676	21710	21030	20420	19740	19130	21370	20080	62	6100	500	14240	50	1	12423574	2497	-8.71	1.47	12	0.19	-2309.00	13718.00	51900	20230720	-61.27	18900	20240605	6.35	34300	-41.40	20240109	18900	6.35	20240605	51900	-61.27	20230720	18900	6.35	20240605	0.51	N	042600	500	62 억	367911	N	N	0	N	N
100	20240612	140427	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20050	-300	5	-1.47	416104440	20514	47.89	20350	20950	19860	26450	14250	20350	20283.93	2.96	0	-4941	21710	21030	20420	19740	19130	21370	20080	62	6100	500	14240	50	1	12423574	2491	-8.68	1.46	12	0.17	-2309.00	13718.00	51900	20230720	-61.37	18900	20240605	6.08	34300	-41.55	20240109	18900	6.08	20240605	51900	-61.37	20230720	18900	6.08	20240605	0.51	N	042600	500	62 억	367911	N	N	0	N	N
101	20240612	130426	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20000	-350	5	-1.72	387029940	19062	44.50	20350	20950	19860	26450	14250	20350	20303.74	2.96	0	-4487	21710	21030	20420	19740	19130	21370	20080	62	6100	500	14240	50	1	12423574	2485	-8.66	1.46	12	0.15	-2309.00	13718.00	51900	20230720	-61.46	18900	20240605	5.82	34300	-41.69	20240109	18900	5.82	20240605	51900	-61.46	20230720	18900	5.82	20240605	0.51	N	042600	500	62 억	367911	N	N	0	N	N
102	20240612	120425	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20050	-300	5	-1.47	363985190	17915	41.82	20350	20950	19860	26450	14250	20350	20317.34	2.96	0	-4448	21710	21030	20420	19740	19130	21370	20080	62	6100	500	14240	50	1	12423574	2491	-8.68	1.46	12	0.14	-2309.00	13718.00	51900	20230720	-61.37	18900	20240605	6.08	34300	-41.55	20240109	18900	6.08	20240605	51900	-61.37	20230720	18900	6.08	20240605	0.51	N	042600	500	62 억	367911	N	N	0	N	N
103	20240612	110425	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20150	-200	5	-0.98	244683300	11962	27.92	20350	20950	20150	26450	14250	20350	20455.05	2.96	0	-2583	21710	21030	20420	19740	19130	21370	20080	62	6100	500	14240	50	1	12423574	2503	-8.73	1.47	12	0.10	-2309.00	13718.00	51900	20230720	-61.18	18900	20240605	6.61	34300	-41.25	20240109	18900	6.61	20240605	51900	-61.18	20230720	18900	6.61	20240605	0.51	N	042600	500	62 억	367911	N	N	0	N	N
104	20240612	100426	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20200	-150	5	-0.74	201214050	9815	22.91	20350	20950	20150	26450	14250	20350	20500.67	2.96	0	-2018	21710	21030	20420	19740	19130	21370	20080	62	6100	500	14240	50	1	12423574	2510	-8.75	1.47	12	0.08	-2309.00	13718.00	51900	20230720	-61.08	18900	20240605	6.88	34300	-41.11	20240109	18900	6.88	20240605	51900	-61.08	20230720	18900	6.88	20240605	0.51	N	042600	500	62 억	367911	N	N	0	N	N
105	20240612	090426	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20550	200	2	0.98	14395600	705	1.65	20350	20600	20350	26450	14250	20350	20419.29	2.96	0	-498	21710	21030	20420	19740	19130	21370	20080	62	6100	500	14240	50	1	12423574	2553	-8.90	1.50	12	0.01	-2309.00	13718.00	51900	20230720	-60.40	18900	20240605	8.73	34300	-40.09	20240109	18900	8.73	20240605	51900	-60.40	20230720	18900	8.73	20240605	0.51	N	042600	500	62 억	367911	N	N	0	N	N
106	20240610	160422	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19920	90	2	0.45	509222000	25792	74.38	20000	20150	19370	25750	13890	19830	19742.91	2.94	0	-161	20410	20120	19660	19370	18910	20265	19515	62	5920	500	13880	10	1	12423574	2475	-8.63	1.45	12	0.21	-2309.00	13718.00	51900	20230720	-61.62	18900	20240605	5.40	34300	-41.92	20240109	18900	5.40	20240605	51900	-61.62	20230720	18900	5.40	20240605	0.51	N	042600	500	62 억	365757	N	N	0	N	N
107	20240610	150426	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19700	-130	5	-0.66	493449120	24996	72.09	20000	20150	19370	25750	13890	19830	19741.12	2.94	0	169	20410	20120	19660	19370	18910	20265	19515	62	5920	500	13880	10	1	12423574	2447	-8.53	1.44	12	0.20	-2309.00	13718.00	51900	20230720	-62.04	18900	20240605	4.23	34300	-42.57	20240109	18900	4.23	20240605	51900	-62.04	20230720	18900	4.23	20240605	0.51	N	042600	500	62 억	365757	N	N	0	N	N
108	20240610	140424	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19810	-20	5	-0.10	463469500	23476	67.70	20000	20150	19370	25750	13890	19830	19742.27	2.94	0	689	20410	20120	19660	19370	18910	20265	19515	62	5920	500	13880	10	1	12423574	2461	-8.58	1.44	12	0.19	-2309.00	13718.00	51900	20230720	-61.83	18900	20240605	4.81	34300	-42.24	20240109	18900	4.81	20240605	51900	-61.83	20230720	18900	4.81	20240605	0.51	N	042600	500	62 억	365757	N	N	0	N	N
109	20240610	130422	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	20100	270	2	1.36	365857230	18586	53.60	20000	20100	19370	25750	13890	19830	19684.56	2.94	0	-609	20410	20120	19660	19370	18910	20265	19515	62	5920	500	13880	50	1	12423574	2497	-8.71	1.47	12	0.15	-2309.00	13718.00	51900	20230720	-61.27	18900	20240605	6.35	34300	-41.40	20240109	18900	6.35	20240605	51900	-61.27	20230720	18900	6.35	20240605	0.51	N	042600	500	62 억	365757	N	N	0	N	N
110	20240610	120424	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19790	-40	5	-0.20	268369850	13683	39.46	20000	20000	19370	25750	13890	19830	19613.38	2.94	0	-4170	20410	20120	19660	19370	18910	20265	19515	62	5920	500	13880	10	1	12423574	2459	-8.57	1.44	12	0.11	-2309.00	13718.00	51900	20230720	-61.87	18900	20240605	4.71	34300	-42.30	20240109	18900	4.71	20240605	51900	-61.87	20230720	18900	4.71	20240605	0.51	N	042600	500	62 억	365757	N	N	0	N	N
111	20240610	110426	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19640	-190	5	-0.96	199261330	10168	29.32	20000	20000	19370	25750	13890	19830	19596.90	2.94	0	-5597	20410	20120	19660	19370	18910	20265	19515	62	5920	500	13880	10	1	12423574	2440	-8.51	1.43	12	0.08	-2309.00	13718.00	51900	20230720	-62.16	18900	20240605	3.92	34300	-42.74	20240109	18900	3.92	20240605	51900	-62.16	20230720	18900	3.92	20240605	0.51	N	042600	500	62 억	365757	N	N	0	N	N
112	20240610	100423	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19390	-440	5	-2.22	158360800	8073	23.28	20000	20000	19370	25750	13890	19830	19616.10	2.94	0	-5689	20410	20120	19660	19370	18910	20265	19515	62	5920	500	13880	10	1	12423574	2409	-8.40	1.41	12	0.06	-2309.00	13718.00	51900	20230720	-62.64	18900	20240605	2.59	34300	-43.47	20240109	18900	2.59	20240605	51900	-62.64	20230720	18900	2.59	20240605	0.51	N	042600	500	62 억	365757	N	N	0	N	N
113	20240610	090428	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19740	-90	5	-0.45	25904530	1301	3.75	20000	20000	19720	25750	13890	19830	19911.25	2.94	0	-1092	20410	20120	19660	19370	18910	20265	19515	62	5920	500	13880	10	1	12423574	2452	-8.55	1.44	12	0.01	-2309.00	13718.00	51900	20230720	-61.97	18900	20240605	4.44	34300	-42.45	20240109	18900	4.44	20240605	51900	-61.97	20230720	18900	4.44	20240605	0.51	N	042600	500	62 억	365757	N	N	0	N	N
114	20240607	160436	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19830	490	2	2.53	672074680	34330	121.53	19400	19950	19200	25100	13540	19340	19576.37	2.90	0	3208	19873	19606	19253	18986	18633	19740	19120	62	5760	500	13530	10	1	12423574	2464	-8.59	1.45	12	0.28	-2309.00	13718.00	51900	20230720	-61.79	18900	20240605	4.92	34300	-42.19	20240109	18900	4.92	20240605	51900	-61.79	20230720	18900	4.92	20240605	0.50	N	042600	500	62 억	360302	N	N	0	N	N
115	20240607	150440	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19790	450	2	2.33	576632010	29527	104.52	19400	19850	19200	25100	13540	19340	19528.97	2.90	0	2085	19873	19606	19253	18986	18633	19740	19120	62	5760	500	13530	10	1	12423574	2459	-8.57	1.44	12	0.24	-2309.00	13718.00	51900	20230720	-61.87	18900	20240605	4.71	34300	-42.30	20240109	18900	4.71	20240605	51900	-61.87	20230720	18900	4.71	20240605	0.50	N	042600	500	62 억	360302	N	N	0	N	N
116	20240607	140438	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19850	510	2	2.64	524061690	26866	95.10	19400	19850	19200	25100	13540	19340	19506.50	2.90	0	1836	19873	19606	19253	18986	18633	19740	19120	62	5760	500	13530	10	1	12423574	2466	-8.60	1.45	12	0.22	-2309.00	13718.00	51900	20230720	-61.75	18900	20240605	5.03	34300	-42.13	20240109	18900	5.03	20240605	51900	-61.75	20230720	18900	5.03	20240605	0.50	N	042600	500	62 억	360302	N	N	0	N	N
117	20240607	130436	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19510	170	2	0.88	435767600	22380	79.22	19400	19800	19200	25100	13540	19340	19471.30	2.90	0	-612	19873	19606	19253	18986	18633	19740	19120	62	5760	500	13530	10	1	12423574	2424	-8.45	1.42	12	0.18	-2309.00	13718.00	51900	20230720	-62.41	18900	20240605	3.23	34300	-43.12	20240109	18900	3.23	20240605	51900	-62.41	20230720	18900	3.23	20240605	0.50	N	042600	500	62 억	360302	N	N	0	N	N
118	20240607	120437	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19580	240	2	1.24	402302110	20667	73.16	19400	19800	19200	25100	13540	19340	19465.92	2.90	0	200	19873	19606	19253	18986	18633	19740	19120	62	5760	500	13530	10	1	12423574	2433	-8.48	1.43	12	0.17	-2309.00	13718.00	51900	20230720	-62.27	18900	20240605	3.60	34300	-42.92	20240109	18900	3.60	20240605	51900	-62.27	20230720	18900	3.60	20240605	0.50	N	042600	500	62 억	360302	N	N	0	N	N
119	20240607	110435	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19450	110	2	0.57	272248550	14046	49.72	19400	19700	19200	25100	13540	19340	19382.64	2.90	0	-4401	19873	19606	19253	18986	18633	19740	19120	62	5760	500	13530	10	1	12423574	2416	-8.42	1.42	12	0.11	-2309.00	13718.00	51900	20230720	-62.52	18900	20240605	2.91	34300	-43.29	20240109	18900	2.91	20240605	51900	-62.52	20230720	18900	2.91	20240605	0.50	N	042600	500	62 억	360302	N	N	0	N	N
120	20240607	100436	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19360	20	2	0.10	156140690	8039	28.46	19400	19700	19350	25100	13540	19340	19422.90	2.90	0	-4573	19873	19606	19253	18986	18633	19740	19120	62	5760	500	13530	10	1	12423574	2405	-8.38	1.41	12	0.06	-2309.00	13718.00	51900	20230720	-62.70	18900	20240605	2.43	34300	-43.56	20240109	18900	2.43	20240605	51900	-62.70	20230720	18900	2.43	20240605	0.50	N	042600	500	62 억	360302	N	N	0	N	N
121	20240607	090434	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19410	70	2	0.36	44877560	2307	8.17	19400	19700	19400	25100	13540	19340	19452.78	2.90	0	-388	19873	19606	19253	18986	18633	19740	19120	62	5760	500	13530	10	1	12423574	2411	-8.41	1.41	12	0.02	-2309.00	13718.00	51900	20230720	-62.60	18900	20240605	2.70	34300	-43.41	20240109	18900	2.70	20240605	51900	-62.60	20230720	18900	2.70	20240605	0.50	N	042600	500	62 억	360302	N	N	0	N	N
122	20240605	160433	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19340	360	2	1.90	542862560	28148	140.60	19010	19520	18900	24650	13290	18980	19285.86	2.89	0	1707	19553	19266	19113	18826	18673	19190	18750	62	5670	500	13280	10	1	12423574	2403	-8.38	1.41	12	0.23	-2309.00	13718.00	51900	20230720	-62.74	18900	20240605	2.33	34300	-43.62	20240109	18900	2.33	20240605	51900	-62.74	20230720	18900	2.33	20240605	0.50	N	042600	500	62 억	358732	N	N	0	N	N
123	20240605	150431	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19320	340	2	1.79	528676620	27413	136.93	19010	19520	18900	24650	13290	18980	19285.62	2.89	0	1972	19553	19266	19113	18826	18673	19190	18750	62	5670	500	13280	10	1	12423574	2400	-8.37	1.41	12	0.22	-2309.00	13718.00	51900	20230720	-62.77	18900	20240605	2.22	34300	-43.67	20240109	18900	2.22	20240605	51900	-62.77	20230720	18900	2.22	20240605	0.50	N	042600	500	62 억	358732	N	N	0	N	N
124	20240605	140432	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19210	230	2	1.21	506331010	26251	131.12	19010	19520	18900	24650	13290	18980	19288.07	2.89	0	2542	19553	19266	19113	18826	18673	19190	18750	62	5670	500	13280	10	1	12423574	2387	-8.32	1.40	12	0.21	-2309.00	13718.00	51900	20230720	-62.99	18900	20240605	1.64	34300	-43.99	20240109	18900	1.64	20240605	51900	-62.99	20230720	18900	1.64	20240605	0.50	N	042600	500	62 억	358732	N	N	0	N	N
125	20240605	130434	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19310	330	2	1.74	478854680	24825	124.00	19010	19520	18900	24650	13290	18980	19289.21	2.89	0	3590	19553	19266	19113	18826	18673	19190	18750	62	5670	500	13280	10	1	12423574	2399	-8.36	1.41	12	0.20	-2309.00	13718.00	51900	20230720	-62.79	18900	20240605	2.17	34300	-43.70	20240109	18900	2.17	20240605	51900	-62.79	20230720	18900	2.17	20240605	0.50	N	042600	500	62 억	358732	N	N	0	N	N
126	20240605	120432	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19350	370	2	1.95	446842450	23168	115.72	19010	19520	18900	24650	13290	18980	19287.05	2.89	0	4806	19553	19266	19113	18826	18673	19190	18750	62	5670	500	13280	10	1	12423574	2404	-8.38	1.41	12	0.19	-2309.00	13718.00	51900	20230720	-62.72	18900	20240605	2.38	34300	-43.59	20240109	18900	2.38	20240605	51900	-62.72	20230720	18900	2.38	20240605	0.50	N	042600	500	62 억	358732	N	N	0	N	N
127	20240605	110434	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19330	350	2	1.84	392543470	20377	101.78	19010	19500	18900	24650	13290	18980	19264.05	2.89	0	3936	19553	19266	19113	18826	18673	19190	18750	62	5670	500	13280	10	1	12423574	2401	-8.37	1.41	12	0.16	-2309.00	13718.00	51900	20230720	-62.76	18900	20240605	2.28	34300	-43.64	20240109	18900	2.28	20240605	51900	-62.76	20230720	18900	2.28	20240605	0.50	N	042600	500	62 억	358732	N	N	0	N	N
128	20240605	100434	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19450	470	2	2.48	203656180	10649	53.19	19010	19450	18900	24650	13290	18980	19124.44	2.89	0	2087	19553	19266	19113	18826	18673	19190	18750	62	5670	500	13280	10	1	12423574	2416	-8.42	1.42	12	0.09	-2309.00	13718.00	51900	20230720	-62.52	18900	20240605	2.91	34300	-43.29	20240109	18900	2.91	20240605	51900	-62.52	20230720	18900	2.91	20240605	0.50	N	042600	500	62 억	358732	N	N	0	N	N
129	20240605	090433	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19120	140	2	0.74	11005150	580	2.90	19010	19120	18900	24650	13290	18980	18974.40	2.89	0	-371	19553	19266	19113	18826	18673	19190	18750	62	5670	500	13280	10	1	12423574	2375	-8.28	1.39	12	0.00	-2309.00	13718.00	51900	20230720	-63.16	18900	20240605	1.16	34300	-44.26	20240109	18900	1.16	20240605	51900	-63.16	20230720	18900	1.16	20240605	0.50	N	042600	500	62 억	358732	N	N	0	N	N
130	20240604	160430	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	18980	-100	5	-0.52	380090720	19865	140.52	19200	19400	18960	24800	13360	19080	19133.69	2.92	0	-4799	19840	19460	19270	18890	18700	19365	18795	62	5720	500	13350	10	1	12423574	2358	-8.22	1.38	12	0.16	-2309.00	13718.00	51900	20230720	-63.43	18960	20240604	0.11	34300	-44.66	20240109	18960	0.11	20240604	51900	-63.43	20230720	18960	0.11	20240604	0.51	N	042600	500	62 억	362494	N	N	0	N	N
131	20240604	150430	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19030	-50	5	-0.26	362968210	18963	134.14	19200	19400	18960	24800	13360	19080	19140.86	2.92	0	-4623	19840	19460	19270	18890	18700	19365	18795	62	5720	500	13350	10	1	12423574	2364	-8.24	1.39	12	0.15	-2309.00	13718.00	51900	20230720	-63.33	18960	20240604	0.37	34300	-44.52	20240109	18960	0.37	20240604	51900	-63.33	20230720	18960	0.37	20240604	0.51	N	042600	500	62 억	362494	N	N	0	N	N
132	20240604	140431	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19160	80	2	0.42	249643300	13018	92.08	19200	19400	19000	24800	13360	19080	19176.78	2.92	0	-339	19840	19460	19270	18890	18700	19365	18795	62	5720	500	13350	10	1	12423574	2380	-8.30	1.40	12	0.10	-2309.00	13718.00	51900	20230720	-63.08	19000	20240604	0.84	34300	-44.14	20240109	19000	0.84	20240604	51900	-63.08	20230720	19000	0.84	20240604	0.51	N	042600	500	62 억	362494	N	N	0	N	N
133	20240604	130429	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19220	140	2	0.73	219489110	11446	80.96	19200	19400	19000	24800	13360	19080	19176.05	2.92	0	-81	19840	19460	19270	18890	18700	19365	18795	62	5720	500	13350	10	1	12423574	2388	-8.32	1.40	12	0.09	-2309.00	13718.00	51900	20230720	-62.97	19000	20240604	1.16	34300	-43.97	20240109	19000	1.16	20240604	51900	-62.97	20230720	19000	1.16	20240604	0.51	N	042600	500	62 억	362494	N	N	0	N	N
134	20240604	120429	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19090	10	2	0.05	180737320	9423	66.65	19200	19400	19000	24800	13360	19080	19180.44	2.92	0	234	19840	19460	19270	18890	18700	19365	18795	62	5720	500	13350	10	1	12423574	2372	-8.27	1.39	12	0.08	-2309.00	13718.00	51900	20230720	-63.22	19000	20240604	0.47	34300	-44.34	20240109	19000	0.47	20240604	51900	-63.22	20230720	19000	0.47	20240604	0.51	N	042600	500	62 억	362494	N	N	0	N	N
135	20240604	110426	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19090	10	2	0.05	144974730	7550	53.41	19200	19400	19000	24800	13360	19080	19201.95	2.92	0	773	19840	19460	19270	18890	18700	19365	18795	62	5720	500	13350	10	1	12423574	2372	-8.27	1.39	12	0.06	-2309.00	13718.00	51900	20230720	-63.22	19000	20240604	0.47	34300	-44.34	20240109	19000	0.47	20240604	51900	-63.22	20230720	19000	0.47	20240604	0.51	N	042600	500	62 억	362494	N	N	0	N	N
136	20240604	100427	55	60.00	KSQ150	신저가	IT부품	N	N	N	Y	60	N	19300	220	2	1.15	113578450	5912	41.82	19200	19400	19000	24800	13360	19080	19211.51	2.92	0	1071	19840	19460	19270	18890	18700	19365	18795	62	5720	500	13350	10	1	12423574	2398	-8.36	1.41	12	0.05	-2309.00	13718.00	51900	20230720	-62.81	19000	20240604	1.58	34300	-43.73	20240109	19000	1.58	20240604	51900	-62.81	20230720	19000	1.58	20240604	0.51	N	042600	500	62 억	362494	N	N	0	N	N
137	20240604	090430	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19190	110	2	0.58	6815460	355	2.51	19200	19200	19190	24800	13360	19080	19198.48	2.92	0	143	19840	19460	19270	18890	18700	19365	18795	62	5720	500	13350	10	1	12423574	2384	-8.31	1.40	12	0.00	-2309.00	13718.00	51900	20230720	-63.03	19060	20240531	0.68	34300	-44.05	20240109	19060	0.68	20240531	51900	-63.03	20230720	19060	0.68	20240531	0.51	N	042600	500	62 억	362494	N	N	0	N	N
138	20240603	160424	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19080	-270	5	-1.40	265805180	13816	81.94	19650	19650	19080	25150	13550	19350	19240.32	2.95	0	-2836	19863	19606	19333	19076	18803	19470	18940	62	5800	500	13540	10	1	12423574	2370	-8.26	1.39	12	0.11	-2309.00	13718.00	51900	20230720	-63.24	19060	20240531	0.10	34300	-44.37	20240109	19060	0.10	20240531	51900	-63.24	20230720	19060	0.10	20240531	0.52	N	042600	500	62 억	366068	N	N	48	N	N
139	20240603	150426	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19120	-230	5	-1.19	233287150	12114	71.84	19650	19650	19110	25150	13550	19350	19257.65	2.95	0	-2128	19863	19606	19333	19076	18803	19470	18940	62	5800	500	13540	10	1	12423574	2375	-8.28	1.39	12	0.10	-2309.00	13718.00	51900	20230720	-63.16	19060	20240531	0.31	34300	-44.26	20240109	19060	0.31	20240531	51900	-63.16	20230720	19060	0.31	20240531	0.52	N	042600	500	62 억	366068	N	N	48	N	N
140	20240603	140424	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19110	-240	5	-1.24	205967520	10686	63.37	19650	19650	19110	25150	13550	19350	19274.52	2.95	0	-1655	19863	19606	19333	19076	18803	19470	18940	62	5800	500	13540	10	1	12423574	2374	-8.28	1.39	12	0.09	-2309.00	13718.00	51900	20230720	-63.18	19060	20240531	0.26	34300	-44.29	20240109	19060	0.26	20240531	51900	-63.18	20230720	19060	0.26	20240531	0.52	N	042600	500	62 억	366068	N	N	48	N	N
141	20240603	130425	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19190	-160	5	-0.83	165803910	8589	50.94	19650	19650	19110	25150	13550	19350	19304.22	2.95	0	-918	19863	19606	19333	19076	18803	19470	18940	62	5800	500	13540	10	1	12423574	2384	-8.31	1.40	12	0.07	-2309.00	13718.00	51900	20230720	-63.03	19060	20240531	0.68	34300	-44.05	20240109	19060	0.68	20240531	51900	-63.03	20230720	19060	0.68	20240531	0.52	N	042600	500	62 억	366068	N	N	48	N	N
142	20240603	120425	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19190	-160	5	-0.83	145522080	7532	44.67	19650	19650	19110	25150	13550	19350	19320.51	2.95	0	-488	19863	19606	19333	19076	18803	19470	18940	62	5800	500	13540	10	1	12423574	2384	-8.31	1.40	12	0.06	-2309.00	13718.00	51900	20230720	-63.03	19060	20240531	0.68	34300	-44.05	20240109	19060	0.68	20240531	51900	-63.03	20230720	19060	0.68	20240531	0.52	N	042600	500	62 억	366068	N	N	48	N	N
143	20240603	110422	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19210	-140	5	-0.72	116508950	6022	35.71	19650	19650	19110	25150	13550	19350	19347.22	2.95	0	206	19863	19606	19333	19076	18803	19470	18940	62	5800	500	13540	10	1	12423574	2387	-8.32	1.40	12	0.05	-2309.00	13718.00	51900	20230720	-62.99	19060	20240531	0.79	34300	-43.99	20240109	19060	0.79	20240531	51900	-62.99	20230720	19060	0.79	20240531	0.52	N	042600	500	62 억	366068	N	N	48	N	N
144	20240603	100421	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19250	-100	5	-0.52	82032080	4231	25.09	19650	19650	19110	25150	13550	19350	19388.34	2.95	0	344	19863	19606	19333	19076	18803	19470	18940	62	5800	500	13540	10	1	12423574	2392	-8.34	1.40	12	0.03	-2309.00	13718.00	51900	20230720	-62.91	19060	20240531	1.00	34300	-43.88	20240109	19060	1.00	20240531	51900	-62.91	20230720	19060	1.00	20240531	0.52	N	042600	500	62 억	366068	N	N	48	N	N
145	20240603	090420	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	19110	-240	5	-1.24	9296850	480	2.85	19650	19650	19110	25150	13550	19350	19368.44	2.95	0	-146	19863	19606	19333	19076	18803	19470	18940	62	5800	500	13540	10	1	12423574	2374	-8.28	1.39	12	0.00	-2309.00	13718.00	51900	20230720	-63.18	19060	20240531	0.26	34300	-44.29	20240109	19060	0.26	20240531	51900	-63.18	20230720	19060	0.26	20240531	0.52	N	042600	500	62 억	366068	N	N	48	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History