KissMeData/045970/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 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	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	20230630	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9760	110	2	1.14	2886122990	297493	71.44	9670	9850	9420	12540	6760	9650	9701.17	3.10	0	32912	10243	9946	9783	9486	9323	9865	9405	132	2890	500	5790	10	1	26314876	2568	-9.42	3.13	12	1.13	-1036.00	3118.00	11680	20230322	-16.44	4715	20230103	107.00	11680	-16.44	20230322	4715	107.00	20230103	11680	-16.44	20230322	4715	107.00	20230103	3.66	N	045970	500	131 억	815313	N	N	0	N	N
3	20230630	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	150	2	1.55	2769008990	285505	68.56	9670	9850	9420	12540	6760	9650	9698.64	3.10	0	30181	10243	9946	9783	9486	9323	9865	9405	132	2890	500	5790	10	1	26314876	2579	-9.46	3.14	12	1.08	-1036.00	3118.00	11680	20230322	-16.10	4715	20230103	107.85	11680	-16.10	20230322	4715	107.85	20230103	11680	-16.10	20230322	4715	107.85	20230103	3.66	N	045970	500	131 억	815313	N	N	0	N	N
4	20230630	140445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9780	130	2	1.35	2165652760	223940	53.78	9670	9830	9420	12540	6760	9650	9670.68	3.10	0	5443	10243	9946	9783	9486	9323	9865	9405	132	2890	500	5790	10	1	26314876	2574	-9.44	3.14	12	0.85	-1036.00	3118.00	11680	20230322	-16.27	4715	20230103	107.42	11680	-16.27	20230322	4715	107.42	20230103	11680	-16.27	20230322	4715	107.42	20230103	3.66	N	045970	500	131 억	815313	N	N	0	N	N
5	20230630	130446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9720	70	2	0.73	2012690850	208267	50.01	9670	9830	9420	12540	6760	9650	9663.99	3.10	0	5376	10243	9946	9783	9486	9323	9865	9405	132	2890	500	5790	10	1	26314876	2558	-9.38	3.12	12	0.79	-1036.00	3118.00	11680	20230322	-16.78	4715	20230103	106.15	11680	-16.78	20230322	4715	106.15	20230103	11680	-16.78	20230322	4715	106.15	20230103	3.66	N	045970	500	131 억	815313	N	N	0	N	N
6	20230630	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9700	50	2	0.52	1932797310	200040	48.04	9670	9830	9420	12540	6760	9650	9662.05	3.10	0	5935	10243	9946	9783	9486	9323	9865	9405	132	2890	500	5790	10	1	26314876	2553	-9.36	3.11	12	0.76	-1036.00	3118.00	11680	20230322	-16.95	4715	20230103	105.73	11680	-16.95	20230322	4715	105.73	20230103	11680	-16.95	20230322	4715	105.73	20230103	3.66	N	045970	500	131 억	815313	N	N	0	N	N
7	20230630	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	140	2	1.45	1553293680	161087	38.68	9670	9830	9420	12540	6760	9650	9642.58	3.10	0	7406	10243	9946	9783	9486	9323	9865	9405	132	2890	500	5790	10	1	26314876	2576	-9.45	3.14	12	0.61	-1036.00	3118.00	11680	20230322	-16.18	4715	20230103	107.64	11680	-16.18	20230322	4715	107.64	20230103	11680	-16.18	20230322	4715	107.64	20230103	3.66	N	045970	500	131 억	815313	N	N	0	N	N
8	20230630	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9730	80	2	0.83	997076600	104251	25.04	9670	9740	9420	12540	6760	9650	9564.19	3.10	0	-5568	10243	9946	9783	9486	9323	9865	9405	132	2890	500	5790	10	1	26314876	2560	-9.39	3.12	12	0.40	-1036.00	3118.00	11680	20230322	-16.70	4715	20230103	106.36	11680	-16.70	20230322	4715	106.36	20230103	11680	-16.70	20230322	4715	106.36	20230103	3.66	N	045970	500	131 억	815313	N	N	0	N	N
9	20230630	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	20	2	0.21	38997510	4033	0.97	9670	9730	9650	12540	6760	9650	9669.60	3.10	0	-2625	10243	9946	9783	9486	9323	9865	9405	132	2890	500	5790	10	1	26314876	2545	-9.33	3.10	12	0.02	-1036.00	3118.00	11680	20230322	-17.21	4715	20230103	105.09	11680	-17.21	20230322	4715	105.09	20230103	11680	-17.21	20230322	4715	105.09	20230103	3.66	N	045970	500	131 억	815313	N	N	0	N	N
10	20230629	160445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9650	-120	5	-1.23	4082594160	414734	118.75	9830	10080	9620	12700	6840	9770	9844.21	3.11	0	-4584	10183	9976	9863	9656	9543	9920	9600	132	2930	500	5860	10	1	26314876	2539	-9.31	3.09	12	1.58	-1036.00	3118.00	11680	20230322	-17.38	4715	20230103	104.67	11680	-17.38	20230322	4715	104.67	20230103	11680	-17.38	20230322	4715	104.67	20230103	3.73	N	045970	500	131 억	818521	N	N	1	N	N
11	20230629	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9650	-120	5	-1.23	3814782700	386947	110.79	9830	10080	9630	12700	6840	9770	9858.67	3.11	0	-5135	10183	9976	9863	9656	9543	9920	9600	132	2930	500	5860	10	1	26314876	2539	-9.31	3.09	12	1.47	-1036.00	3118.00	11680	20230322	-17.38	4715	20230103	104.67	11680	-17.38	20230322	4715	104.67	20230103	11680	-17.38	20230322	4715	104.67	20230103	3.73	N	045970	500	131 억	818521	N	N	1	N	N
12	20230629	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9720	-50	5	-0.51	3236994240	327193	93.68	9830	10080	9720	12700	6840	9770	9893.23	3.11	0	-5921	10183	9976	9863	9656	9543	9920	9600	132	2930	500	5860	10	1	26314876	2558	-9.38	3.12	12	1.24	-1036.00	3118.00	11680	20230322	-16.78	4715	20230103	106.15	11680	-16.78	20230322	4715	106.15	20230103	11680	-16.78	20230322	4715	106.15	20230103	3.73	N	045970	500	131 억	818521	N	N	1	N	N
13	20230629	130443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	60	2	0.61	2687666010	270913	77.57	9830	10080	9760	12700	6840	9770	9920.77	3.11	0	-3118	10183	9976	9863	9656	9543	9920	9600	132	2930	500	5860	10	1	26314876	2587	-9.49	3.15	12	1.03	-1036.00	3118.00	11680	20230322	-15.84	4715	20230103	108.48	11680	-15.84	20230322	4715	108.48	20230103	11680	-15.84	20230322	4715	108.48	20230103	3.73	N	045970	500	131 억	818521	N	N	1	N	N
14	20230629	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	30	2	0.31	2544792150	256341	73.40	9830	10080	9760	12700	6840	9770	9927.37	3.11	0	-2179	10183	9976	9863	9656	9543	9920	9600	132	2930	500	5860	10	1	26314876	2579	-9.46	3.14	12	0.97	-1036.00	3118.00	11680	20230322	-16.10	4715	20230103	107.85	11680	-16.10	20230322	4715	107.85	20230103	11680	-16.10	20230322	4715	107.85	20230103	3.73	N	045970	500	131 억	818521	N	N	1	N	N
15	20230629	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	30	2	0.31	2304563540	231814	66.37	9830	10080	9800	12700	6840	9770	9941.43	3.11	0	-676	10183	9976	9863	9656	9543	9920	9600	132	2930	500	5860	10	1	26314876	2579	-9.46	3.14	12	0.88	-1036.00	3118.00	11680	20230322	-16.10	4715	20230103	107.85	11680	-16.10	20230322	4715	107.85	20230103	11680	-16.10	20230322	4715	107.85	20230103	3.73	N	045970	500	131 억	818521	N	N	1	N	N
16	20230629	100444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9890	120	2	1.23	1692838030	169657	48.58	9830	10080	9830	12700	6840	9770	9978.00	3.11	0	13330	10183	9976	9863	9656	9543	9920	9600	132	2930	500	5860	10	1	26314876	2603	-9.55	3.17	12	0.64	-1036.00	3118.00	11680	20230322	-15.33	4715	20230103	109.76	11680	-15.33	20230322	4715	109.76	20230103	11680	-15.33	20230322	4715	109.76	20230103	3.73	N	045970	500	131 억	818521	N	N	1	N	N
17	20230629	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9970	200	2	2.05	240869090	24251	6.94	9830	9980	9830	12700	6840	9770	9932.34	3.11	0	1529	10183	9976	9863	9656	9543	9920	9600	132	2930	500	5860	10	1	26314876	2624	-9.62	3.20	12	0.09	-1036.00	3118.00	11680	20230322	-14.64	4715	20230103	111.45	11680	-14.64	20230322	4715	111.45	20230103	11680	-14.64	20230322	4715	111.45	20230103	3.73	N	045970	500	131 억	818521	N	N	1	N	N
18	20230628	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-180	5	-1.81	3401118290	345809	87.01	9960	10070	9750	12930	6970	9950	9835.34	3.12	0	-1194	10290	10120	10010	9840	9730	10205	9925	132	2980	500	5970	10	1	26314876	2571	-9.43	3.13	12	1.31	-1036.00	3118.00	11680	20230322	-16.35	4715	20230103	107.21	11680	-16.35	20230322	4715	107.21	20230103	11680	-16.35	20230322	4715	107.21	20230103	3.85	N	045970	500	131 억	820154	N	N	1	N	N
19	20230628	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9780	-170	5	-1.71	3123848400	317454	79.88	9960	10070	9750	12930	6970	9950	9840.32	3.12	0	1185	10290	10120	10010	9840	9730	10205	9925	132	2980	500	5970	10	1	26314876	2574	-9.44	3.14	12	1.21	-1036.00	3118.00	11680	20230322	-16.27	4715	20230103	107.42	11680	-16.27	20230322	4715	107.42	20230103	11680	-16.27	20230322	4715	107.42	20230103	3.85	N	045970	500	131 억	820154	N	N	1	N	N
20	20230628	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	-150	5	-1.51	2673344320	271440	68.30	9960	10070	9750	12930	6970	9950	9848.75	3.12	0	2280	10290	10120	10010	9840	9730	10205	9925	132	2980	500	5970	10	1	26314876	2579	-9.46	3.14	12	1.03	-1036.00	3118.00	11680	20230322	-16.10	4715	20230103	107.85	11680	-16.10	20230322	4715	107.85	20230103	11680	-16.10	20230322	4715	107.85	20230103	3.85	N	045970	500	131 억	820154	N	N	1	N	N
21	20230628	130440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9840	-110	5	-1.11	2441495460	247792	62.35	9960	10070	9750	12930	6970	9950	9853.00	3.12	0	2810	10290	10120	10010	9840	9730	10205	9925	132	2980	500	5970	10	1	26314876	2589	-9.50	3.16	12	0.94	-1036.00	3118.00	11680	20230322	-15.75	4715	20230103	108.70	11680	-15.75	20230322	4715	108.70	20230103	11680	-15.75	20230322	4715	108.70	20230103	3.85	N	045970	500	131 억	820154	N	N	1	N	N
22	20230628	120417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	-140	5	-1.41	1825701990	185304	46.63	9960	10070	9750	12930	6970	9950	9852.47	3.12	0	6185	10290	10120	10010	9840	9730	10205	9925	132	2980	500	5970	10	1	26314876	2581	-9.47	3.15	12	0.70	-1036.00	3118.00	11680	20230322	-16.01	4715	20230103	108.06	11680	-16.01	20230322	4715	108.06	20230103	11680	-16.01	20230322	4715	108.06	20230103	3.85	N	045970	500	131 억	820154	N	N	1	N	N
23	20230628	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	-150	5	-1.51	1557787920	157911	39.73	9960	10070	9750	12930	6970	9950	9864.97	3.12	0	6752	10290	10120	10010	9840	9730	10205	9925	132	2980	500	5970	10	1	26314876	2579	-9.46	3.14	12	0.60	-1036.00	3118.00	11680	20230322	-16.10	4715	20230103	107.85	11680	-16.10	20230322	4715	107.85	20230103	11680	-16.10	20230322	4715	107.85	20230103	3.85	N	045970	500	131 억	820154	N	N	1	N	N
24	20230628	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9870	-80	5	-0.80	1090064060	110288	27.75	9960	10070	9750	12930	6970	9950	9883.80	3.12	0	2732	10290	10120	10010	9840	9730	10205	9925	132	2980	500	5970	10	1	26314876	2597	-9.53	3.17	12	0.42	-1036.00	3118.00	11680	20230322	-15.50	4715	20230103	109.33	11680	-15.50	20230322	4715	109.33	20230103	11680	-15.50	20230322	4715	109.33	20230103	3.85	N	045970	500	131 억	820154	N	N	1	N	N
25	20230628	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10040	90	2	0.90	159483150	15981	4.02	9960	10070	9960	12930	6970	9950	9979.55	3.12	0	3440	10290	10120	10010	9840	9730	10205	9925	132	2980	500	5970	10	1	26314876	2642	-9.69	3.22	12	0.06	-1036.00	3118.00	11680	20230322	-14.04	4715	20230103	112.94	11680	-14.04	20230322	4715	112.94	20230103	11680	-14.04	20230322	4715	112.94	20230103	3.85	N	045970	500	131 억	820154	N	N	1	N	N
26	20230627	160442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9950	50	2	0.51	3968727980	395458	87.04	9940	10180	9900	12870	6930	9900	10035.92	3.17	0	-13856	10306	10102	9766	9562	9226	10205	9665	132	2970	500	5940	10	1	26314876	2618	-9.60	3.19	12	1.50	-1036.00	3118.00	11680	20230322	-14.81	4715	20230103	111.03	11680	-14.81	20230322	4715	111.03	20230103	11680	-14.81	20230322	4715	111.03	20230103	3.97	N	045970	500	131 억	834210	N	N	1	N	N
27	20230627	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9980	80	2	0.81	3742067850	372683	82.03	9940	10180	9900	12870	6930	9900	10040.89	3.17	0	-13441	10306	10102	9766	9562	9226	10205	9665	132	2970	500	5940	10	1	26314876	2626	-9.63	3.20	12	1.42	-1036.00	3118.00	11680	20230322	-14.55	4715	20230103	111.66	11680	-14.55	20230322	4715	111.66	20230103	11680	-14.55	20230322	4715	111.66	20230103	3.97	N	045970	500	131 억	834210	N	N	12	N	N
28	20230627	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9980	80	2	0.81	3398408430	338229	74.45	9940	10180	9900	12870	6930	9900	10047.66	3.17	0	-9691	10306	10102	9766	9562	9226	10205	9665	132	2970	500	5940	10	1	26314876	2626	-9.63	3.20	12	1.29	-1036.00	3118.00	11680	20230322	-14.55	4715	20230103	111.66	11680	-14.55	20230322	4715	111.66	20230103	11680	-14.55	20230322	4715	111.66	20230103	3.97	N	045970	500	131 억	834210	N	N	12	N	N
29	20230627	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10000	100	2	1.01	3141797800	312534	68.79	9940	10180	9900	12870	6930	9900	10052.66	3.17	0	-6313	10306	10102	9766	9562	9226	10205	9665	132	2970	500	5940	10	1	26314876	2631	-9.65	3.21	12	1.19	-1036.00	3118.00	11680	20230322	-14.38	4715	20230103	112.09	11680	-14.38	20230322	4715	112.09	20230103	11680	-14.38	20230322	4715	112.09	20230103	3.97	N	045970	500	131 억	834210	N	N	12	N	N
30	20230627	120450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	90	2	0.91	2871812410	285553	62.85	9940	10180	9900	12870	6930	9900	10057.02	3.17	0	-5866	10306	10102	9766	9562	9226	10205	9665	132	2970	500	5940	10	1	26314876	2629	-9.64	3.20	12	1.09	-1036.00	3118.00	11680	20230322	-14.47	4715	20230103	111.88	11680	-14.47	20230322	4715	111.88	20230103	11680	-14.47	20230322	4715	111.88	20230103	3.97	N	045970	500	131 억	834210	N	N	12	N	N
31	20230627	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10050	150	2	1.52	2696359010	268014	58.99	9940	10180	9900	12870	6930	9900	10060.52	3.17	0	-3349	10306	10102	9766	9562	9226	10205	9665	132	2970	500	5940	10	1	26314876	2645	-9.70	3.22	12	1.02	-1036.00	3118.00	11680	20230322	-13.96	4715	20230103	113.15	11680	-13.96	20230322	4715	113.15	20230103	11680	-13.96	20230322	4715	113.15	20230103	3.97	N	045970	500	131 억	834210	N	N	12	N	N
32	20230627	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	90	2	0.91	2222021800	220655	48.57	9940	10180	9900	12870	6930	9900	10070.12	3.17	0	3457	10306	10102	9766	9562	9226	10205	9665	132	2970	500	5940	10	1	26314876	2629	-9.64	3.20	12	0.84	-1036.00	3118.00	11680	20230322	-14.47	4715	20230103	111.88	11680	-14.47	20230322	4715	111.88	20230103	11680	-14.47	20230322	4715	111.88	20230103	3.97	N	045970	500	131 억	834210	N	N	12	N	N
33	20230627	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10150	250	2	2.53	786189090	77990	17.17	9940	10180	9900	12870	6930	9900	10080.64	3.17	0	13499	10306	10102	9766	9562	9226	10205	9665	132	2970	500	5940	10	1	26314876	2671	-9.80	3.26	12	0.30	-1036.00	3118.00	11680	20230322	-13.10	4715	20230103	115.27	11680	-13.10	20230322	4715	115.27	20230103	11680	-13.10	20230322	4715	115.27	20230103	3.97	N	045970	500	131 억	834210	N	N	12	N	N
34	20230626	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	100	2	1.02	4359187240	450797	104.36	9770	9970	9430	12740	6860	9800	9669.80	3.11	0	10177	10240	10020	9880	9660	9520	10130	9770	132	2940	500	5880	10	1	26314876	2605	-9.56	3.18	12	1.71	-1036.00	3118.00	11680	20230322	-15.24	4715	20230103	109.97	11680	-15.24	20230322	4715	109.97	20230103	11680	-15.24	20230322	4715	109.97	20230103	4.02	N	045970	500	131 억	819133	N	N	12	N	N
35	20230626	150444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9950	150	2	1.53	3893201910	403910	93.51	9770	9950	9430	12740	6860	9800	9638.79	3.11	0	5841	10240	10020	9880	9660	9520	10130	9770	132	2940	500	5880	10	1	26314876	2618	-9.60	3.19	12	1.53	-1036.00	3118.00	11680	20230322	-14.81	4715	20230103	111.03	11680	-14.81	20230322	4715	111.03	20230103	11680	-14.81	20230322	4715	111.03	20230103	4.02	N	045970	500	131 억	819133	N	N	0	N	N
36	20230626	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9870	70	2	0.71	3003234620	313944	72.68	9770	9870	9430	12740	6860	9800	9566.15	3.11	0	143	10240	10020	9880	9660	9520	10130	9770	132	2940	500	5880	10	1	26314876	2597	-9.53	3.17	12	1.19	-1036.00	3118.00	11680	20230322	-15.50	4715	20230103	109.33	11680	-15.50	20230322	4715	109.33	20230103	11680	-15.50	20230322	4715	109.33	20230103	4.02	N	045970	500	131 억	819133	N	N	0	N	N
37	20230626	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	-310	5	-3.16	2214582940	232617	53.85	9770	9780	9430	12740	6860	9800	9520.30	3.11	0	-3519	10240	10020	9880	9660	9520	10130	9770	132	2940	500	5880	10	1	26314876	2497	-9.16	3.04	12	0.88	-1036.00	3118.00	11680	20230322	-18.75	4715	20230103	101.27	11680	-18.75	20230322	4715	101.27	20230103	11680	-18.75	20230322	4715	101.27	20230103	4.02	N	045970	500	131 억	819133	N	N	0	N	N
38	20230626	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	-310	5	-3.16	1780472050	186769	43.24	9770	9780	9430	12740	6860	9800	9533.02	3.11	0	1665	10240	10020	9880	9660	9520	10130	9770	132	2940	500	5880	10	1	26314876	2497	-9.16	3.04	12	0.71	-1036.00	3118.00	11680	20230322	-18.75	4715	20230103	101.27	11680	-18.75	20230322	4715	101.27	20230103	11680	-18.75	20230322	4715	101.27	20230103	4.02	N	045970	500	131 억	819133	N	N	0	N	N
39	20230626	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	-290	5	-2.96	1423431470	149200	34.54	9770	9780	9430	12740	6860	9800	9540.43	3.11	0	1086	10240	10020	9880	9660	9520	10130	9770	132	2940	500	5880	10	1	26314876	2503	-9.18	3.05	12	0.57	-1036.00	3118.00	11680	20230322	-18.58	4715	20230103	101.70	11680	-18.58	20230322	4715	101.70	20230103	11680	-18.58	20230322	4715	101.70	20230103	4.02	N	045970	500	131 억	819133	N	N	0	N	N
40	20230626	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9560	-240	5	-2.45	955926080	100090	23.17	9770	9780	9430	12740	6860	9800	9550.67	3.11	0	-106	10240	10020	9880	9660	9520	10130	9770	132	2940	500	5880	10	1	26314876	2516	-9.23	3.07	12	0.38	-1036.00	3118.00	11680	20230322	-18.15	4715	20230103	102.76	11680	-18.15	20230322	4715	102.76	20230103	11680	-18.15	20230322	4715	102.76	20230103	4.02	N	045970	500	131 억	819133	N	N	0	N	N
41	20230626	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9560	-240	5	-2.45	156126090	16229	3.76	9770	9780	9510	12740	6860	9800	9620.19	3.11	0	401	10240	10020	9880	9660	9520	10130	9770	132	2940	500	5880	10	1	26314876	2516	-9.23	3.07	12	0.06	-1036.00	3118.00	11680	20230322	-18.15	4715	20230103	102.76	11680	-18.15	20230322	4715	102.76	20230103	11680	-18.15	20230322	4715	102.76	20230103	4.02	N	045970	500	131 억	819133	N	N	0	N	N
42	20230623	162348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	60	2	0.62	4260181330	429432	112.51	9750	10100	9740	12660	6820	9740	9921.10	3.11	0	-480	10066	9902	9786	9622	9506	9985	9705	132	2920	500	5840	10	1	26314876	2579	-9.46	3.14	12	1.63	-1036.00	3118.00	11680	20230322	-16.10	4715	20230103	107.85	11680	-16.10	20230322	4715	107.85	20230103	11680	-16.10	20230322	4715	107.85	20230103	4.14	N	045970	500	131 억	819614	N	N	0	N	N
43	20230623	140353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	50	2	0.51	3779568850	380282	99.63	9750	10100	9750	12660	6820	9740	9938.86	3.11	0	835	10066	9902	9786	9622	9506	9985	9705	132	2920	500	5840	10	1	26314876	2576	-9.45	3.14	12	1.45	-1036.00	3118.00	11680	20230322	-16.18	4715	20230103	107.64	11680	-16.18	20230322	4715	107.64	20230103	11680	-16.18	20230322	4715	107.64	20230103	4.14	N	045970	500	131 억	819614	N	N	0	N	N
44	20230622	161024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9740	-190	5	-1.91	3685001340	377504	72.60	9710	9950	9670	12900	6960	9930	9761.66	3.06	0	14959	10263	10096	10003	9836	9743	10050	9790	132	2970	500	5950	10	1	26314876	2563	-9.40	3.12	12	1.43	-1036.00	3118.00	11680	20230322	-16.61	4715	20230103	106.57	11680	-16.61	20230322	4715	106.57	20230103	11680	-16.61	20230322	4715	106.57	20230103	4.18	N	045970	500	131 억	804278	N	N	0	N	N
45	20230622	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	-220	5	-2.22	3410360650	349262	67.17	9710	9950	9670	12900	6960	9930	9764.48	3.06	0	14939	10263	10096	10003	9836	9743	10050	9790	132	2970	500	5950	10	1	26314876	2555	-9.37	3.11	12	1.33	-1036.00	3118.00	11680	20230322	-16.87	4715	20230103	105.94	11680	-16.87	20230322	4715	105.94	20230103	11680	-16.87	20230322	4715	105.94	20230103	4.18	N	045970	500	131 억	804278	N	N	0	N	N
46	20230622	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9740	-190	5	-1.91	3004717210	307565	59.15	9710	9950	9670	12900	6960	9930	9769.37	3.06	0	14917	10263	10096	10003	9836	9743	10050	9790	132	2970	500	5950	10	1	26314876	2563	-9.40	3.12	12	1.17	-1036.00	3118.00	11680	20230322	-16.61	4715	20230103	106.57	11680	-16.61	20230322	4715	106.57	20230103	11680	-16.61	20230322	4715	106.57	20230103	4.18	N	045970	500	131 억	804278	N	N	0	N	N
47	20230622	130601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9780	-150	5	-1.51	2753902360	281872	54.21	9710	9950	9670	12900	6960	9930	9770.05	3.06	0	14917	10263	10096	10003	9836	9743	10050	9790	132	2970	500	5950	10	1	26314876	2574	-9.44	3.14	12	1.07	-1036.00	3118.00	11680	20230322	-16.27	4715	20230103	107.42	11680	-16.27	20230322	4715	107.42	20230103	11680	-16.27	20230322	4715	107.42	20230103	4.18	N	045970	500	131 억	804278	N	N	0	N	N
48	20230622	121017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	-120	5	-1.21	2057360370	210413	40.47	9710	9950	9670	12900	6960	9930	9777.72	3.06	0	15964	10263	10096	10003	9836	9743	10050	9790	132	2970	500	5950	10	1	26314876	2581	-9.47	3.15	12	0.80	-1036.00	3118.00	11680	20230322	-16.01	4715	20230103	108.06	11680	-16.01	20230322	4715	108.06	20230103	11680	-16.01	20230322	4715	108.06	20230103	4.18	N	045970	500	131 억	804278	N	N	0	N	N
49	20230622	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9780	-150	5	-1.51	1797799830	183947	35.38	9710	9950	9670	12900	6960	9930	9773.47	3.06	0	15647	10263	10096	10003	9836	9743	10050	9790	132	2970	500	5950	10	1	26314876	2574	-9.44	3.14	12	0.70	-1036.00	3118.00	11680	20230322	-16.27	4715	20230103	107.42	11680	-16.27	20230322	4715	107.42	20230103	11680	-16.27	20230322	4715	107.42	20230103	4.18	N	045970	500	131 억	804278	N	N	0	N	N
50	20230622	100238	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	-140	5	-1.41	1329240370	136067	26.17	9710	9950	9670	12900	6960	9930	9769.01	3.06	0	10408	10263	10096	10003	9836	9743	10050	9790	132	2970	500	5950	10	1	26314876	2576	-9.45	3.14	12	0.52	-1036.00	3118.00	11680	20230322	-16.18	4715	20230103	107.64	11680	-16.18	20230322	4715	107.64	20230103	11680	-16.18	20230322	4715	107.64	20230103	4.18	N	045970	500	131 억	804278	N	N	0	N	N
51	20230622	090931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	-220	5	-2.22	600922140	61931	11.91	9710	9770	9670	12900	6960	9930	9703.09	3.06	0	13359	10263	10096	10003	9836	9743	10050	9790	132	2970	500	5950	10	1	26314876	2555	-9.37	3.11	12	0.24	-1036.00	3118.00	11680	20230322	-16.87	4715	20230103	105.94	11680	-16.87	20230322	4715	105.94	20230103	11680	-16.87	20230322	4715	105.94	20230103	4.18	N	045970	500	131 억	804278	N	N	0	N	N
52	20230621	160247	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9930	-220	5	-2.17	5094196340	508202	41.05	10050	10170	9910	13190	7110	10150	10024.20	3.08	0	-5113	10743	10446	10273	9976	9803	10360	9890	132	3040	500	6090	10	1	26314876	2613	-9.58	3.18	12	1.93	-1036.00	3118.00	11680	20230322	-14.98	4715	20230103	110.60	11680	-14.98	20230322	4715	110.60	20230103	11680	-14.98	20230322	4715	110.60	20230103	4.32	N	045970	500	131 억	809391	N	N	0	N	N
53	20230621	150613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9940	-210	5	-2.07	4685956910	467111	37.73	10050	10170	9940	13190	7110	10150	10031.76	3.08	0	-5184	10743	10446	10273	9976	9803	10360	9890	132	3040	500	6090	10	1	26314876	2616	-9.59	3.19	12	1.78	-1036.00	3118.00	11680	20230322	-14.90	4715	20230103	110.82	11680	-14.90	20230322	4715	110.82	20230103	11680	-14.90	20230322	4715	110.82	20230103	4.32	N	045970	500	131 억	809391	N	N	0	N	N
54	20230621	140920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	-160	5	-1.58	4041519040	402452	32.51	10050	10170	9980	13190	7110	10150	10042.21	3.08	0	-3511	10743	10446	10273	9976	9803	10360	9890	132	3040	500	6090	10	1	26314876	2629	-9.64	3.20	12	1.53	-1036.00	3118.00	11680	20230322	-14.47	4715	20230103	111.88	11680	-14.47	20230322	4715	111.88	20230103	11680	-14.47	20230322	4715	111.88	20230103	4.32	N	045970	500	131 억	809391	N	N	0	N	N
55	20230621	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	-130	5	-1.28	3363995140	334690	27.03	10050	10170	9990	13190	7110	10150	10051.05	3.08	0	-2052	10743	10446	10273	9976	9803	10360	9890	132	3040	500	6090	10	1	26314876	2637	-9.67	3.21	12	1.27	-1036.00	3118.00	11680	20230322	-14.21	4715	20230103	112.51	11680	-14.21	20230322	4715	112.51	20230103	11680	-14.21	20230322	4715	112.51	20230103	4.32	N	045970	500	131 억	809391	N	N	0	N	N
56	20230621	120500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10030	-120	5	-1.18	3190583590	317395	25.64	10050	10170	9990	13190	7110	10150	10052.38	3.08	0	-1484	10743	10446	10273	9976	9803	10360	9890	132	3040	500	6090	10	1	26314876	2639	-9.68	3.22	12	1.21	-1036.00	3118.00	11680	20230322	-14.13	4715	20230103	112.73	11680	-14.13	20230322	4715	112.73	20230103	11680	-14.13	20230322	4715	112.73	20230103	4.32	N	045970	500	131 억	809391	N	N	0	N	N
57	20230621	111004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10110	-40	5	-0.39	2958732570	294264	23.77	10050	10170	9990	13190	7110	10150	10054.65	3.08	0	-1001	10743	10446	10273	9976	9803	10360	9890	132	3040	500	6090	10	1	26314876	2660	-9.76	3.24	12	1.12	-1036.00	3118.00	11680	20230322	-13.44	4715	20230103	114.42	11680	-13.44	20230322	4715	114.42	20230103	11680	-13.44	20230322	4715	114.42	20230103	4.32	N	045970	500	131 억	809391	N	N	0	N	N
58	20230621	101028	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	-130	5	-1.28	1608210390	160262	12.95	10050	10150	9990	13190	7110	10150	10034.81	3.08	0	-1585	10743	10446	10273	9976	9803	10360	9890	132	3040	500	6090	10	1	26314876	2637	-9.67	3.21	12	0.61	-1036.00	3118.00	11680	20230322	-14.21	4715	20230103	112.51	11680	-14.21	20230322	4715	112.51	20230103	11680	-14.21	20230322	4715	112.51	20230103	4.32	N	045970	500	131 억	809391	N	N	0	N	N
59	20230621	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10090	-60	5	-0.59	234574630	23384	1.89	10050	10140	10000	13190	7110	10150	10030.90	3.08	0	-2181	10743	10446	10273	9976	9803	10360	9890	132	3040	500	6090	10	1	26314876	2655	-9.74	3.24	12	0.09	-1036.00	3118.00	11680	20230322	-13.61	4715	20230103	114.00	11680	-13.61	20230322	4715	114.00	20230103	11680	-13.61	20230322	4715	114.00	20230103	4.32	N	045970	500	131 억	809391	N	N	0	N	N
60	20230620	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10150	-30	5	-0.29	12783965930	1231700	291.76	10390	10570	10100	13230	7130	10180	10379.46	3.10	0	-4264	10533	10356	10213	10036	9893	10285	9965	132	3050	500	6100	10	1	26314876	2671	-9.80	3.26	12	4.68	-1036.00	3118.00	11680	20230322	-13.10	4715	20230103	115.27	11680	-13.10	20230322	4715	115.27	20230103	11680	-13.10	20230322	4715	115.27	20230103	4.37	N	045970	500	131 억	814780	N	N	0	N	N
61	20230620	150933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10220	40	2	0.39	12356868970	1189665	281.80	10390	10570	10130	13230	7130	10180	10386.85	3.10	0	-5230	10533	10356	10213	10036	9893	10285	9965	132	3050	500	6100	10	1	26314876	2689	-9.86	3.28	12	4.52	-1036.00	3118.00	11680	20230322	-12.50	4715	20230103	116.76	11680	-12.50	20230322	4715	116.76	20230103	11680	-12.50	20230322	4715	116.76	20230103	4.37	N	045970	500	131 억	814780	N	N	0	N	N
62	20230620	140356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10180	0	3	0.00	11891902070	1144120	271.01	10390	10570	10130	13230	7130	10180	10393.93	3.10	0	-6804	10533	10356	10213	10036	9893	10285	9965	132	3050	500	6100	10	1	26314876	2679	-9.83	3.26	12	4.35	-1036.00	3118.00	11680	20230322	-12.84	4715	20230103	115.91	11680	-12.84	20230322	4715	115.91	20230103	11680	-12.84	20230322	4715	115.91	20230103	4.37	N	045970	500	131 억	814780	N	N	0	N	N
63	20230620	130257	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10260	80	2	0.79	11253817160	1081625	256.21	10390	10570	10130	13230	7130	10180	10404.55	3.10	0	-4414	10533	10356	10213	10036	9893	10285	9965	132	3050	500	6100	10	1	26314876	2700	-9.90	3.29	12	4.11	-1036.00	3118.00	11680	20230322	-12.16	4715	20230103	117.60	11680	-12.16	20230322	4715	117.60	20230103	11680	-12.16	20230322	4715	117.60	20230103	4.37	N	045970	500	131 억	814780	N	N	0	N	N
64	20230620	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10150	-30	5	-0.29	10952184750	1052002	249.19	10390	10570	10140	13230	7130	10180	10410.80	3.10	0	-8883	10533	10356	10213	10036	9893	10285	9965	132	3050	500	6100	10	1	26314876	2671	-9.80	3.26	12	4.00	-1036.00	3118.00	11680	20230322	-13.10	4715	20230103	115.27	11680	-13.10	20230322	4715	115.27	20230103	11680	-13.10	20230322	4715	115.27	20230103	4.37	N	045970	500	131 억	814780	N	N	0	N	N
65	20230620	110235	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10180	0	3	0.00	10356242810	993418	235.31	10390	10570	10180	13230	7130	10180	10424.86	3.10	0	-9526	10533	10356	10213	10036	9893	10285	9965	132	3050	500	6100	10	1	26314876	2679	-9.83	3.26	12	3.78	-1036.00	3118.00	11680	20230322	-12.84	4715	20230103	115.91	11680	-12.84	20230322	4715	115.91	20230103	11680	-12.84	20230322	4715	115.91	20230103	4.37	N	045970	500	131 억	814780	N	N	0	N	N
66	20230620	100156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10320	140	2	1.38	9679719080	927414	219.68	10390	10570	10220	13230	7130	10180	10437.32	3.10	0	-7473	10533	10356	10213	10036	9893	10285	9965	132	3050	500	6100	10	1	26314876	2716	-9.96	3.31	12	3.52	-1036.00	3118.00	11680	20230322	-11.64	4715	20230103	118.88	11680	-11.64	20230322	4715	118.88	20230103	11680	-11.64	20230322	4715	118.88	20230103	4.37	N	045970	500	131 억	814780	N	N	0	N	N
67	20230620	091006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10470	290	2	2.85	4976067010	475484	112.63	10390	10570	10350	13230	7130	10180	10465.27	3.10	0	5115	10533	10356	10213	10036	9893	10285	9965	132	3050	500	6100	10	1	26314876	2755	-10.11	3.36	12	1.81	-1036.00	3118.00	11680	20230322	-10.36	4715	20230103	122.06	11680	-10.36	20230322	4715	122.06	20230103	11680	-10.36	20230322	4715	122.06	20230103	4.37	N	045970	500	131 억	814780	N	N	0	N	N
68	20230619	160415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10180	-80	5	-0.78	4080964380	400986	62.43	10350	10390	10070	13330	7190	10260	10177.08	3.08	0	3217	10760	10510	10380	10130	10000	10445	10065	132	3070	500	6150	10	1	26314876	2679	-9.83	3.26	12	1.52	-1036.00	3118.00	11680	20230322	-12.84	4715	20230103	115.91	11680	-12.84	20230322	4715	115.91	20230103	11680	-12.84	20230322	4715	115.91	20230103	4.39	N	045970	500	131 억	811583	N	N	0	N	N
69	20230619	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10160	-100	5	-0.97	3783028700	371696	57.87	10350	10390	10070	13330	7190	10260	10177.49	3.08	0	623	10760	10510	10380	10130	10000	10445	10065	132	3070	500	6150	10	1	26314876	2674	-9.81	3.26	12	1.41	-1036.00	3118.00	11680	20230322	-13.01	4715	20230103	115.48	11680	-13.01	20230322	4715	115.48	20230103	11680	-13.01	20230322	4715	115.48	20230103	4.39	N	045970	500	131 억	811583	N	N	0	N	N
70	20230619	140744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10100	-160	5	-1.56	3239542030	318131	49.53	10350	10390	10070	13330	7190	10260	10182.76	3.08	0	-3346	10760	10510	10380	10130	10000	10445	10065	132	3070	500	6150	10	1	26314876	2658	-9.75	3.24	12	1.21	-1036.00	3118.00	11680	20230322	-13.53	4715	20230103	114.21	11680	-13.53	20230322	4715	114.21	20230103	11680	-13.53	20230322	4715	114.21	20230103	4.39	N	045970	500	131 억	811583	N	N	0	N	N
71	20230619	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10130	-130	5	-1.27	2664077740	261232	40.67	10350	10390	10070	13330	7190	10260	10197.86	3.08	0	-3448	10760	10510	10380	10130	10000	10445	10065	132	3070	500	6150	10	1	26314876	2666	-9.78	3.25	12	0.99	-1036.00	3118.00	11680	20230322	-13.27	4715	20230103	114.85	11680	-13.27	20230322	4715	114.85	20230103	11680	-13.27	20230322	4715	114.85	20230103	4.39	N	045970	500	131 억	811583	N	N	0	N	N
72	20230619	120111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10180	-80	5	-0.78	2270188350	222375	34.62	10350	10390	10070	13330	7190	10260	10208.56	3.08	0	4769	10760	10510	10380	10130	10000	10445	10065	132	3070	500	6150	10	1	26314876	2679	-9.83	3.26	12	0.85	-1036.00	3118.00	11680	20230322	-12.84	4715	20230103	115.91	11680	-12.84	20230322	4715	115.91	20230103	11680	-12.84	20230322	4715	115.91	20230103	4.39	N	045970	500	131 억	811583	N	N	0	N	N
73	20230619	110410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10130	-130	5	-1.27	2022271890	197905	30.81	10350	10390	10070	13330	7190	10260	10218.15	3.08	0	4698	10760	10510	10380	10130	10000	10445	10065	132	3070	500	6150	10	1	26314876	2666	-9.78	3.25	12	0.75	-1036.00	3118.00	11680	20230322	-13.27	4715	20230103	114.85	11680	-13.27	20230322	4715	114.85	20230103	11680	-13.27	20230322	4715	114.85	20230103	4.39	N	045970	500	131 억	811583	N	N	0	N	N
74	20230619	100206	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10180	-80	5	-0.78	1565854890	153022	23.83	10350	10390	10070	13330	7190	10260	10232.67	3.08	0	1853	10760	10510	10380	10130	10000	10445	10065	132	3070	500	6150	10	1	26314876	2679	-9.83	3.26	12	0.58	-1036.00	3118.00	11680	20230322	-12.84	4715	20230103	115.91	11680	-12.84	20230322	4715	115.91	20230103	11680	-12.84	20230322	4715	115.91	20230103	4.39	N	045970	500	131 억	811583	N	N	0	N	N
75	20230619	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10330	70	2	0.68	447632110	43225	6.73	10350	10390	10300	13330	7190	10260	10358.48	3.08	0	-4337	10760	10510	10380	10130	10000	10445	10065	132	3070	500	6150	10	1	26314876	2718	-9.97	3.31	12	0.16	-1036.00	3118.00	11680	20230322	-11.56	4715	20230103	119.09	11680	-11.56	20230322	4715	119.09	20230103	11680	-11.56	20230322	4715	119.09	20230103	4.39	N	045970	500	131 억	811583	N	N	0	N	N
76	20230616	160116	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10260	40	2	0.39	6600040900	634783	105.80	10390	10630	10250	13280	7160	10220	10397.84	3.07	0	3741	10540	10380	10280	10120	10020	10330	10070	132	3060	500	6130	10	1	26314876	2700	-9.90	3.29	12	2.41	-1036.00	3118.00	11680	20230322	-12.16	4715	20230103	117.60	11680	-12.16	20230322	4715	117.60	20230103	11680	-12.16	20230322	4715	117.60	20230103	4.47	N	045970	500	131 억	806896	N	N	0	N	N
77	20230616	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10250	30	2	0.29	6313963350	606907	101.15	10390	10630	10250	13280	7160	10220	10403.70	3.07	0	3848	10540	10380	10280	10120	10020	10330	10070	132	3060	500	6130	10	1	26314876	2697	-9.89	3.29	12	2.31	-1036.00	3118.00	11680	20230322	-12.24	4715	20230103	117.39	11680	-12.24	20230322	4715	117.39	20230103	11680	-12.24	20230322	4715	117.39	20230103	4.47	N	045970	500	131 억	806896	N	N	0	N	N
78	20230616	140224	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10290	70	2	0.68	5806257280	557456	92.91	10390	10630	10270	13280	7160	10220	10415.86	3.07	0	6099	10540	10380	10280	10120	10020	10330	10070	132	3060	500	6130	10	1	26314876	2708	-9.93	3.30	12	2.12	-1036.00	3118.00	11680	20230322	-11.90	4715	20230103	118.24	11680	-11.90	20230322	4715	118.24	20230103	11680	-11.90	20230322	4715	118.24	20230103	4.47	N	045970	500	131 억	806896	N	N	0	N	N
79	20230616	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10310	90	2	0.88	5342356740	512401	85.40	10390	10630	10280	13280	7160	10220	10426.38	3.07	0	13123	10540	10380	10280	10120	10020	10330	10070	132	3060	500	6130	10	1	26314876	2713	-9.95	3.31	12	1.95	-1036.00	3118.00	11680	20230322	-11.73	4715	20230103	118.66	11680	-11.73	20230322	4715	118.66	20230103	11680	-11.73	20230322	4715	118.66	20230103	4.47	N	045970	500	131 억	806896	N	N	0	N	N
80	20230616	120733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10350	130	2	1.27	4975577930	476867	79.48	10390	10630	10280	13280	7160	10220	10434.18	3.07	0	13660	10540	10380	10280	10120	10020	10330	10070	132	3060	500	6130	10	1	26314876	2724	-9.99	3.32	12	1.81	-1036.00	3118.00	11680	20230322	-11.39	4715	20230103	119.51	11680	-11.39	20230322	4715	119.51	20230103	11680	-11.39	20230322	4715	119.51	20230103	4.47	N	045970	500	131 억	806896	N	N	0	N	N
81	20230616	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10400	180	2	1.76	4751346950	455236	75.87	10390	10630	10280	13280	7160	10220	10437.41	3.07	0	13205	10540	10380	10280	10120	10020	10330	10070	132	3060	500	6130	10	1	26314876	2737	-10.04	3.34	12	1.73	-1036.00	3118.00	11680	20230322	-10.96	4715	20230103	120.57	11680	-10.96	20230322	4715	120.57	20230103	11680	-10.96	20230322	4715	120.57	20230103	4.47	N	045970	500	131 억	806896	N	N	0	N	N
82	20230616	100420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10360	140	2	1.37	4023748390	384995	64.17	10390	10630	10280	13280	7160	10220	10451.82	3.07	0	4807	10540	10380	10280	10120	10020	10330	10070	132	3060	500	6130	10	1	26314876	2726	-10.00	3.32	12	1.46	-1036.00	3118.00	11680	20230322	-11.30	4715	20230103	119.72	11680	-11.30	20230322	4715	119.72	20230103	11680	-11.30	20230322	4715	119.72	20230103	4.47	N	045970	500	131 억	806896	N	N	0	N	N
83	20230616	090528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10420	200	2	1.96	2083277790	198067	33.01	10390	10630	10380	13280	7160	10220	10519.01	3.07	0	14697	10540	10380	10280	10120	10020	10330	10070	132	3060	500	6130	10	1	26314876	2742	-10.06	3.34	12	0.75	-1036.00	3118.00	11680	20230322	-10.79	4715	20230103	121.00	11680	-10.79	20230322	4715	121.00	20230103	11680	-10.79	20230322	4715	121.00	20230103	4.47	N	045970	500	131 억	806896	N	N	0	N	N
84	20230615	150724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10240	-10	5	-0.10	5724017580	555479	44.14	10390	10440	10180	13320	7180	10250	10304.69	3.10	0	-9613	10976	10612	10326	9962	9676	10470	9820	132	3070	500	6150	10	1	26314876	2695	-9.88	3.28	12	2.11	-1036.00	3118.00	11680	20230322	-12.33	4715	20230103	117.18	11680	-12.33	20230322	4715	117.18	20230103	11680	-12.33	20230322	4715	117.18	20230103	4.50	N	045970	500	131 억	816807	N	N	0	N	N
85	20230615	140306	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10290	40	2	0.39	5066915690	491412	39.05	10390	10440	10180	13320	7180	10250	10310.98	3.10	0	-8646	10976	10612	10326	9962	9676	10470	9820	132	3070	500	6150	10	1	26314876	2708	-9.93	3.30	12	1.87	-1036.00	3118.00	11680	20230322	-11.90	4715	20230103	118.24	11680	-11.90	20230322	4715	118.24	20230103	11680	-11.90	20230322	4715	118.24	20230103	4.50	N	045970	500	131 억	816807	N	N	0	N	N
86	20230615	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10280	30	2	0.29	4611183180	446968	35.52	10390	10440	10180	13320	7180	10250	10316.65	3.10	0	-7862	10976	10612	10326	9962	9676	10470	9820	132	3070	500	6150	10	1	26314876	2705	-9.92	3.30	12	1.70	-1036.00	3118.00	11680	20230322	-11.99	4715	20230103	118.03	11680	-11.99	20230322	4715	118.03	20230103	11680	-11.99	20230322	4715	118.03	20230103	4.50	N	045970	500	131 억	816807	N	N	0	N	N
87	20230615	120817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10320	70	2	0.68	4357425900	422331	33.56	10390	10440	10180	13320	7180	10250	10317.63	3.10	0	-8320	10976	10612	10326	9962	9676	10470	9820	132	3070	500	6150	10	1	26314876	2716	-9.96	3.31	12	1.60	-1036.00	3118.00	11680	20230322	-11.64	4715	20230103	118.88	11680	-11.64	20230322	4715	118.88	20230103	11680	-11.64	20230322	4715	118.88	20230103	4.50	N	045970	500	131 억	816807	N	N	0	N	N
88	20230615	110930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10240	-10	5	-0.10	3875868260	375285	29.82	10390	10440	10230	13320	7180	10250	10327.89	3.10	0	-7573	10976	10612	10326	9962	9676	10470	9820	132	3070	500	6150	10	1	26314876	2695	-9.88	3.28	12	1.43	-1036.00	3118.00	11680	20230322	-12.33	4715	20230103	117.18	11680	-12.33	20230322	4715	117.18	20230103	11680	-12.33	20230322	4715	117.18	20230103	4.50	N	045970	500	131 억	816807	N	N	0	N	N
89	20230611	184838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10010	-70	5	-0.69	5973596880	591410	20.76	10220	10280	10000	13100	7060	10080	10102.33	3.42	-44471	-46726	10913	10496	10183	9766	9453	10705	9975	132	3020	500	6040	10	1	26314876	2634	-9.66	3.21	12	2.25	-1036.00	3118.00	11680	20230322	-14.30	4715	20230103	112.30	11680	-14.30	20230322	4715	112.30	20230103	11680	-14.30	20230322	4715	112.30	20230103	4.44	N	045970	500	131 억	899051	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History