KissMeData/290550/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	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	20230630	161008	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11250	-380	5	-3.27	1303625550	115764	48.65	11500	11500	11130	15110	8150	11630	11260.46	1.62	0	-20230	12270	11950	11650	11330	11030	12110	11490	84	3480	500	8370	10	1	16775238	1887	9.43	1.84	12	0.69	1193.00	6123.00	13000	20220916	-13.46	7480	20221227	50.40	12750	-11.76	20230619	7610	47.83	20230103	13000	-13.46	20220916	7480	50.40	20221227	4.29	N	290550	500	83 억	272462	N	N	129	N	N
3	20230630	151009	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11240	-390	5	-3.35	1251238600	111112	46.70	11500	11500	11130	15110	8150	11630	11260.42	1.62	0	-20215	12270	11950	11650	11330	11030	12110	11490	84	3480	500	8370	10	1	16775238	1886	9.42	1.84	12	0.66	1193.00	6123.00	13000	20220916	-13.54	7480	20221227	50.27	12750	-11.84	20230619	7610	47.70	20230103	13000	-13.54	20220916	7480	50.27	20221227	4.29	N	290550	500	83 억	272462	N	N	0	N	N
4	20230630	141009	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11250	-380	5	-3.27	1084606310	96361	40.50	11500	11500	11130	15110	8150	11630	11254.91	1.62	0	-18626	12270	11950	11650	11330	11030	12110	11490	84	3480	500	8370	10	1	16775238	1887	9.43	1.84	12	0.57	1193.00	6123.00	13000	20220916	-13.46	7480	20221227	50.40	12750	-11.76	20230619	7610	47.83	20230103	13000	-13.46	20220916	7480	50.40	20221227	4.29	N	290550	500	83 억	272462	N	N	0	N	N
5	20230630	131008	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11250	-380	5	-3.27	983536020	87375	36.72	11500	11500	11130	15110	8150	11630	11255.67	1.62	0	-16838	12270	11950	11650	11330	11030	12110	11490	84	3480	500	8370	10	1	16775238	1887	9.43	1.84	12	0.52	1193.00	6123.00	13000	20220916	-13.46	7480	20221227	50.40	12750	-11.76	20230619	7610	47.83	20230103	13000	-13.46	20220916	7480	50.40	20221227	4.29	N	290550	500	83 억	272462	N	N	0	N	N
6	20230630	121005	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11230	-400	5	-3.44	925907290	82248	34.57	11500	11500	11130	15110	8150	11630	11256.64	1.62	0	-16500	12270	11950	11650	11330	11030	12110	11490	84	3480	500	8370	10	1	16775238	1884	9.41	1.83	12	0.49	1193.00	6123.00	13000	20220916	-13.62	7480	20221227	50.13	12750	-11.92	20230619	7610	47.57	20230103	13000	-13.62	20220916	7480	50.13	20221227	4.29	N	290550	500	83 억	272462	N	N	0	N	N
7	20230630	111003	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11260	-370	5	-3.18	843268360	74899	31.48	11500	11500	11130	15110	8150	11630	11257.79	1.62	0	-14600	12270	11950	11650	11330	11030	12110	11490	84	3480	500	8370	10	1	16775238	1889	9.44	1.84	12	0.45	1193.00	6123.00	13000	20220916	-13.38	7480	20221227	50.53	12750	-11.69	20230619	7610	47.96	20230103	13000	-13.38	20220916	7480	50.53	20221227	4.29	N	290550	500	83 억	272462	N	N	0	N	N
8	20230630	101008	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11260	-370	5	-3.18	682250600	60550	25.45	11500	11500	11130	15110	8150	11630	11266.41	1.62	0	-13514	12270	11950	11650	11330	11030	12110	11490	84	3480	500	8370	10	1	16775238	1889	9.44	1.84	12	0.36	1193.00	6123.00	13000	20220916	-13.38	7480	20221227	50.53	12750	-11.69	20230619	7610	47.96	20230103	13000	-13.38	20220916	7480	50.53	20221227	4.29	N	290550	500	83 억	272462	N	N	0	N	N
9	20230630	091008	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11310	-320	5	-2.75	194884800	17100	7.19	11500	11500	11310	15110	8150	11630	11394.14	1.62	0	-2861	12270	11950	11650	11330	11030	12110	11490	84	3480	500	8370	10	1	16775238	1897	9.48	1.85	12	0.10	1193.00	6123.00	13000	20220916	-13.00	7480	20221227	51.20	12750	-11.29	20230619	7610	48.62	20230103	13000	-13.00	20220916	7480	51.20	20221227	4.29	N	290550	500	83 억	272462	N	N	0	N	N
10	20230629	161001	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11630	350	2	3.10	2763058360	237809	326.64	11510	11970	11350	14660	7900	11280	11618.81	1.50	0	31598	11666	11472	11266	11072	10866	11370	10970	84	3380	500	8120	10	1	16775238	1951	9.75	1.90	12	1.42	1193.00	6123.00	13000	20220916	-10.54	7480	20221227	55.48	12750	-8.78	20230619	7610	52.83	20230103	13000	-10.54	20220916	7480	55.48	20221227	4.34	N	290550	500	83 억	252254	N	N	0	N	N
11	20230629	151003	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11660	380	2	3.37	2615406850	225104	309.19	11510	11970	11350	14660	7900	11280	11618.66	1.50	0	26393	11666	11472	11266	11072	10866	11370	10970	84	3380	500	8120	10	1	16775238	1956	9.77	1.90	12	1.34	1193.00	6123.00	13000	20220916	-10.31	7480	20221227	55.88	12750	-8.55	20230619	7610	53.22	20230103	13000	-10.31	20220916	7480	55.88	20221227	4.34	N	290550	500	83 억	252254	N	N	0	N	N
12	20230629	141001	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11490	210	2	1.86	1157338200	100913	138.61	11510	11580	11350	14660	7900	11280	11468.67	1.50	0	13110	11666	11472	11266	11072	10866	11370	10970	84	3380	500	8120	10	1	16775238	1927	9.63	1.88	12	0.60	1193.00	6123.00	13000	20220916	-11.62	7480	20221227	53.61	12750	-9.88	20230619	7610	50.99	20230103	13000	-11.62	20220916	7480	53.61	20221227	4.34	N	290550	500	83 억	252254	N	N	0	N	N
13	20230629	130958	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11530	250	2	2.22	862601650	75244	103.35	11510	11580	11350	14660	7900	11280	11464.06	1.50	0	5572	11666	11472	11266	11072	10866	11370	10970	84	3380	500	8120	10	1	16775238	1934	9.66	1.88	12	0.45	1193.00	6123.00	13000	20220916	-11.31	7480	20221227	54.14	12750	-9.57	20230619	7610	51.51	20230103	13000	-11.31	20220916	7480	54.14	20221227	4.34	N	290550	500	83 억	252254	N	N	0	N	N
14	20230629	121003	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11410	130	2	1.15	719248660	62749	86.19	11510	11580	11350	14660	7900	11280	11462.31	1.50	0	5100	11666	11472	11266	11072	10866	11370	10970	84	3380	500	8120	10	1	16775238	1914	9.56	1.86	12	0.37	1193.00	6123.00	13000	20220916	-12.23	7480	20221227	52.54	12750	-10.51	20230619	7610	49.93	20230103	13000	-12.23	20220916	7480	52.54	20221227	4.34	N	290550	500	83 억	252254	N	N	0	N	N
15	20230629	111005	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11390	110	2	0.98	605484420	52786	72.50	11510	11580	11350	14660	7900	11280	11470.55	1.50	0	3473	11666	11472	11266	11072	10866	11370	10970	84	3380	500	8120	10	1	16775238	1911	9.55	1.86	12	0.31	1193.00	6123.00	13000	20220916	-12.38	7480	20221227	52.27	12750	-10.67	20230619	7610	49.67	20230103	13000	-12.38	20220916	7480	52.27	20221227	4.34	N	290550	500	83 억	252254	N	N	0	N	N
16	20230629	101007	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11480	200	2	1.77	406185710	35433	48.67	11510	11580	11350	14660	7900	11280	11463.49	1.50	0	1559	11666	11472	11266	11072	10866	11370	10970	84	3380	500	8120	10	1	16775238	1926	9.62	1.87	12	0.21	1193.00	6123.00	13000	20220916	-11.69	7480	20221227	53.48	12750	-9.96	20230619	7610	50.85	20230103	13000	-11.69	20220916	7480	53.48	20221227	4.34	N	290550	500	83 억	252254	N	N	0	N	N
17	20230629	090908	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11470	190	2	1.68	114274900	9957	13.68	11510	11580	11350	14660	7900	11280	11476.84	1.50	0	-3496	11666	11472	11266	11072	10866	11370	10970	84	3380	500	8120	10	1	16775238	1924	9.61	1.87	12	0.06	1193.00	6123.00	13000	20220916	-11.77	7480	20221227	53.34	12750	-10.04	20230619	7610	50.72	20230103	13000	-11.77	20220916	7480	53.34	20221227	4.34	N	290550	500	83 억	252254	N	N	0	N	N
18	20230628	160950	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11280	-160	5	-1.40	809357530	72354	62.48	11450	11460	11060	14870	8010	11440	11186.08	1.60	0	-11974	12040	11740	11380	11080	10720	11890	11230	84	3430	500	8230	10	1	16775238	1892	9.46	1.84	12	0.43	1193.00	6123.00	13000	20220916	-13.23	7480	20221227	50.80	12750	-11.53	20230619	7610	48.23	20230103	13000	-13.23	20220916	7480	50.80	20221227	4.39	N	290550	500	83 억	269195	N	N	52	N	N
19	20230628	150957	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11110	-330	5	-2.88	697939850	62451	53.93	11450	11460	11060	14870	8010	11440	11175.80	1.60	0	-9508	12040	11740	11380	11080	10720	11890	11230	84	3430	500	8230	10	1	16775238	1864	9.31	1.81	12	0.37	1193.00	6123.00	13000	20220916	-14.54	7480	20221227	48.53	12750	-12.86	20230619	7610	45.99	20230103	13000	-14.54	20220916	7480	48.53	20221227	4.39	N	290550	500	83 억	269195	N	N	52	N	N
20	20230628	140955	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11100	-340	5	-2.97	569347960	50853	43.91	11450	11460	11080	14870	8010	11440	11195.96	1.60	0	-10939	12040	11740	11380	11080	10720	11890	11230	84	3430	500	8230	10	1	16775238	1862	9.30	1.81	12	0.30	1193.00	6123.00	13000	20220916	-14.62	7480	20221227	48.40	12750	-12.94	20230619	7610	45.86	20230103	13000	-14.62	20220916	7480	48.40	20221227	4.39	N	290550	500	83 억	269195	N	N	52	N	N
21	20230628	130956	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11180	-260	5	-2.27	367758110	32732	28.26	11450	11460	11160	14870	8010	11440	11235.43	1.60	0	-5975	12040	11740	11380	11080	10720	11890	11230	84	3430	500	8230	10	1	16775238	1875	9.37	1.83	12	0.20	1193.00	6123.00	13000	20220916	-14.00	7480	20221227	49.47	12750	-12.31	20230619	7610	46.91	20230103	13000	-14.00	20220916	7480	49.47	20221227	4.39	N	290550	500	83 억	269195	N	N	52	N	N
22	20230628	121008	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11200	-240	5	-2.10	298630950	26556	22.93	11450	11460	11160	14870	8010	11440	11245.33	1.60	0	-1772	12040	11740	11380	11080	10720	11890	11230	84	3430	500	8230	10	1	16775238	1879	9.39	1.83	12	0.16	1193.00	6123.00	13000	20220916	-13.85	7480	20221227	49.73	12750	-12.16	20230619	7610	47.17	20230103	13000	-13.85	20220916	7480	49.73	20221227	4.39	N	290550	500	83 억	269195	N	N	52	N	N
23	20230628	111003	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11220	-220	5	-1.92	209387540	18588	16.05	11450	11460	11160	14870	8010	11440	11264.66	1.60	0	-1096	12040	11740	11380	11080	10720	11890	11230	84	3430	500	8230	10	1	16775238	1882	9.40	1.83	12	0.11	1193.00	6123.00	13000	20220916	-13.69	7480	20221227	50.00	12750	-12.00	20230619	7610	47.44	20230103	13000	-13.69	20220916	7480	50.00	20221227	4.39	N	290550	500	83 억	269195	N	N	52	N	N
24	20230628	101003	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11200	-240	5	-2.10	166821270	14791	12.77	11450	11460	11190	14870	8010	11440	11278.57	1.60	0	-537	12040	11740	11380	11080	10720	11890	11230	84	3430	500	8230	10	1	16775238	1879	9.39	1.83	12	0.09	1193.00	6123.00	13000	20220916	-13.85	7480	20221227	49.73	12750	-12.16	20230619	7610	47.17	20230103	13000	-13.85	20220916	7480	49.73	20221227	4.39	N	290550	500	83 억	269195	N	N	52	N	N
25	20230628	090959	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11300	-140	5	-1.22	21453910	1879	1.62	11450	11460	11300	14870	8010	11440	11417.73	1.60	0	-838	12040	11740	11380	11080	10720	11890	11230	84	3430	500	8230	10	1	16775238	1896	9.47	1.85	12	0.01	1193.00	6123.00	13000	20220916	-13.08	7480	20221227	51.07	12750	-11.37	20230619	7610	48.49	20230103	13000	-13.08	20220916	7480	51.07	20221227	4.39	N	290550	500	83 억	269195	N	N	52	N	N
26	20230627	160958	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11440	190	2	1.69	1319627930	115658	149.10	11110	11680	11020	14620	7880	11250	11409.74	1.67	0	-1294	11703	11476	11213	10986	10723	11590	11100	84	3370	500	8100	10	1	16775238	1919	9.59	1.87	12	0.69	1193.00	6123.00	13000	20220916	-12.00	7480	20221227	52.94	12750	-10.27	20230619	7610	50.33	20230103	13000	-12.00	20220916	7480	52.94	20221227	4.34	N	290550	500	83 억	280610	N	N	52	N	N
27	20230627	151006	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11480	230	2	2.04	1291013890	113156	145.88	11110	11680	11020	14620	7880	11250	11409.15	1.67	0	-1601	11703	11476	11213	10986	10723	11590	11100	84	3370	500	8100	10	1	16775238	1926	9.62	1.87	12	0.67	1193.00	6123.00	13000	20220916	-11.69	7480	20221227	53.48	12750	-9.96	20230619	7610	50.85	20230103	13000	-11.69	20220916	7480	53.48	20221227	4.34	N	290550	500	83 억	280610	N	N	15	N	N
28	20230627	141016	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11490	240	2	2.13	1133411890	99437	128.19	11110	11680	11020	14620	7880	11250	11398.29	1.67	0	4115	11703	11476	11213	10986	10723	11590	11100	84	3370	500	8100	10	1	16775238	1927	9.63	1.88	12	0.59	1193.00	6123.00	13000	20220916	-11.62	7480	20221227	53.61	12750	-9.88	20230619	7610	50.99	20230103	13000	-11.62	20220916	7480	53.61	20221227	4.34	N	290550	500	83 억	280610	N	N	15	N	N
29	20230627	131013	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11600	350	2	3.11	986047520	86652	111.71	11110	11680	11020	14620	7880	11250	11379.40	1.67	0	8534	11703	11476	11213	10986	10723	11590	11100	84	3370	500	8100	10	1	16775238	1946	9.72	1.89	12	0.52	1193.00	6123.00	13000	20220916	-10.77	7480	20221227	55.08	12750	-9.02	20230619	7610	52.43	20230103	13000	-10.77	20220916	7480	55.08	20221227	4.34	N	290550	500	83 억	280610	N	N	15	N	N
30	20230627	121013	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11600	350	2	3.11	763436560	67482	86.99	11110	11630	11020	14620	7880	11250	11313.19	1.67	0	10751	11703	11476	11213	10986	10723	11590	11100	84	3370	500	8100	10	1	16775238	1946	9.72	1.89	12	0.40	1193.00	6123.00	13000	20220916	-10.77	7480	20221227	55.08	12750	-9.02	20230619	7610	52.43	20230103	13000	-10.77	20220916	7480	55.08	20221227	4.34	N	290550	500	83 억	280610	N	N	15	N	N
31	20230627	111023	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11400	150	2	1.33	517771880	46122	59.46	11110	11400	11020	14620	7880	11250	11226.14	1.67	0	5263	11703	11476	11213	10986	10723	11590	11100	84	3370	500	8100	10	1	16775238	1912	9.56	1.86	12	0.27	1193.00	6123.00	13000	20220916	-12.31	7480	20221227	52.41	12750	-10.59	20230619	7610	49.80	20230103	13000	-12.31	20220916	7480	52.41	20221227	4.34	N	290550	500	83 억	280610	N	N	15	N	N
32	20230627	100952	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11050	-200	5	-1.78	163900850	14753	19.02	11110	11210	11020	14620	7880	11250	11109.66	1.67	0	-6261	11703	11476	11213	10986	10723	11590	11100	84	3370	500	8100	10	1	16775238	1854	9.26	1.80	12	0.09	1193.00	6123.00	13000	20220916	-15.00	7480	20221227	47.73	12750	-13.33	20230619	7610	45.20	20230103	13000	-15.00	20220916	7480	47.73	20221227	4.34	N	290550	500	83 억	280610	N	N	15	N	N
33	20230627	090958	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11150	-100	5	-0.89	28888220	2592	3.34	11110	11210	11110	14620	7880	11250	11145.15	1.67	0	97	11703	11476	11213	10986	10723	11590	11100	84	3370	500	8100	10	1	16775238	1870	9.35	1.82	12	0.02	1193.00	6123.00	13000	20220916	-14.23	7480	20221227	49.06	12750	-12.55	20230619	7610	46.52	20230103	13000	-14.23	20220916	7480	49.06	20221227	4.34	N	290550	500	83 억	280610	N	N	15	N	N
34	20230626	160957	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11250	80	2	0.72	869794070	77569	66.36	11140	11440	10950	14520	7820	11170	11213.17	1.61	0	9479	11536	11352	11216	11032	10896	11285	10965	84	3350	500	8040	10	1	16775238	1887	9.43	1.84	12	0.46	1193.00	6123.00	13000	20220916	-13.46	7480	20221227	50.40	12750	-11.76	20230619	7610	47.83	20230103	13000	-13.46	20220916	7480	50.40	20221227	4.38	N	290550	500	83 억	270752	N	N	15	N	N
35	20230626	151003	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11240	70	2	0.63	845370570	75396	64.50	11140	11440	10950	14520	7820	11170	11212.41	1.61	0	8852	11536	11352	11216	11032	10896	11285	10965	84	3350	500	8040	10	1	16775238	1886	9.42	1.84	12	0.45	1193.00	6123.00	13000	20220916	-13.54	7480	20221227	50.27	12750	-11.84	20230619	7610	47.70	20230103	13000	-13.54	20220916	7480	50.27	20221227	4.38	N	290550	500	83 억	270752	N	N	0	N	N
36	20230626	141001	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11260	90	2	0.81	685051210	61110	52.28	11140	11440	10950	14520	7820	11170	11210.14	1.61	0	6913	11536	11352	11216	11032	10896	11285	10965	84	3350	500	8040	10	1	16775238	1889	9.44	1.84	12	0.36	1193.00	6123.00	13000	20220916	-13.38	7480	20221227	50.53	12750	-11.69	20230619	7610	47.96	20230103	13000	-13.38	20220916	7480	50.53	20221227	4.38	N	290550	500	83 억	270752	N	N	0	N	N
37	20230626	130955	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11320	150	2	1.34	633019610	56496	48.33	11140	11440	10950	14520	7820	11170	11204.68	1.61	0	5064	11536	11352	11216	11032	10896	11285	10965	84	3350	500	8040	10	1	16775238	1899	9.49	1.85	12	0.34	1193.00	6123.00	13000	20220916	-12.92	7480	20221227	51.34	12750	-11.22	20230619	7610	48.75	20230103	13000	-12.92	20220916	7480	51.34	20221227	4.38	N	290550	500	83 억	270752	N	N	0	N	N
38	20230626	120957	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11230	60	2	0.54	503634650	45006	38.50	11140	11440	10950	14520	7820	11170	11190.39	1.61	0	-475	11536	11352	11216	11032	10896	11285	10965	84	3350	500	8040	10	1	16775238	1884	9.41	1.83	12	0.27	1193.00	6123.00	13000	20220916	-13.62	7480	20221227	50.13	12750	-11.92	20230619	7610	47.57	20230103	13000	-13.62	20220916	7480	50.13	20221227	4.38	N	290550	500	83 억	270752	N	N	0	N	N
39	20230626	110956	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11260	90	2	0.81	439121700	39259	33.58	11140	11440	10950	14520	7820	11170	11185.25	1.61	0	4048	11536	11352	11216	11032	10896	11285	10965	84	3350	500	8040	10	1	16775238	1889	9.44	1.84	12	0.23	1193.00	6123.00	13000	20220916	-13.38	7480	20221227	50.53	12750	-11.69	20230619	7610	47.96	20230103	13000	-13.38	20220916	7480	50.53	20221227	4.38	N	290550	500	83 억	270752	N	N	0	N	N
40	20230626	100956	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11250	80	2	0.72	396627480	35479	30.35	11140	11440	10950	14520	7820	11170	11179.22	1.61	0	3883	11536	11352	11216	11032	10896	11285	10965	84	3350	500	8040	10	1	16775238	1887	9.43	1.84	12	0.21	1193.00	6123.00	13000	20220916	-13.46	7480	20221227	50.40	12750	-11.76	20230619	7610	47.83	20230103	13000	-13.46	20220916	7480	50.40	20221227	4.38	N	290550	500	83 억	270752	N	N	0	N	N
41	20230626	091000	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	10980	-190	5	-1.70	67005970	6063	5.19	11140	11140	10980	14520	7820	11170	11051.54	1.61	0	-1838	11536	11352	11216	11032	10896	11285	10965	84	3350	500	8040	10	1	16775238	1842	9.20	1.79	12	0.04	1193.00	6123.00	13000	20220916	-15.54	7480	20221227	46.79	12750	-13.88	20230619	7610	44.28	20230103	13000	-15.54	20220916	7480	46.79	20221227	4.38	N	290550	500	83 억	270752	N	N	0	N	N
42	20230623	183615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11170	-90	5	-0.80	1310789840	116896	85.64	11230	11400	11080	14630	7890	11260	11213.39	1.61	31708	31665	11773	11516	11313	11056	10853	11415	10955	84	3370	500	8100	10	1	16775238	1874	9.36	1.82	12	0.70	1193.00	6123.00	13000	20220916	-14.08	7480	20221227	49.33	12750	-12.39	20230619	7610	46.78	20230103	13000	-14.08	20220916	7480	49.33	20221227	4.36	N	290550	500	83 억	270752	N	N	66	N	N
43	20230623	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11160	-100	5	-0.89	1134027500	101057	74.03	11230	11400	11080	14630	7890	11260	11221.66	1.42	0	24022	11773	11516	11313	11056	10853	11415	10955	84	3370	500	8100	10	1	16775238	1872	9.35	1.82	12	0.60	1193.00	6123.00	13000	20220916	-14.15	7480	20221227	49.20	12750	-12.47	20230619	7610	46.65	20230103	13000	-14.15	20220916	7480	49.20	20221227	4.36	N	290550	500	83 억	239044	N	N	66	N	N
44	20230622	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11260	-360	5	-3.10	1537312060	136357	131.22	11490	11570	11110	15100	8140	11620	11274.17	1.33	0	5495	12240	11930	11770	11460	11300	11850	11380	84	3480	500	8360	10	1	16775238	1889	9.44	1.84	12	0.81	1193.00	6123.00	13000	20220916	-13.38	7480	20221227	50.53	12750	-11.69	20230619	7610	47.96	20230103	13000	-13.38	20220916	7480	50.53	20221227	4.26	N	290550	500	83 억	222912	N	N	66	N	N
45	20230622	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11200	-420	5	-3.61	1493749200	132486	127.50	11490	11570	11110	15100	8140	11620	11274.77	1.33	0	7546	12240	11930	11770	11460	11300	11850	11380	84	3480	500	8360	10	1	16775238	1879	9.39	1.83	12	0.79	1193.00	6123.00	13000	20220916	-13.85	7480	20221227	49.73	12750	-12.16	20230619	7610	47.17	20230103	13000	-13.85	20220916	7480	49.73	20221227	4.26	N	290550	500	83 억	222912	N	N	0	N	N
46	20230622	140841	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11250	-370	5	-3.18	1371059670	121529	116.95	11490	11570	11110	15100	8140	11620	11281.75	1.33	0	7071	12240	11930	11770	11460	11300	11850	11380	84	3480	500	8360	10	1	16775238	1887	9.43	1.84	12	0.72	1193.00	6123.00	13000	20220916	-13.46	7480	20221227	50.40	12750	-11.76	20230619	7610	47.83	20230103	13000	-13.46	20220916	7480	50.40	20221227	4.26	N	290550	500	83 억	222912	N	N	0	N	N
47	20230622	130813	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11210	-410	5	-3.53	1225907810	108558	104.47	11490	11570	11110	15100	8140	11620	11292.65	1.33	0	4378	12240	11930	11770	11460	11300	11850	11380	84	3480	500	8360	10	1	16775238	1881	9.40	1.83	12	0.65	1193.00	6123.00	13000	20220916	-13.77	7480	20221227	49.87	12750	-12.08	20230619	7610	47.31	20230103	13000	-13.77	20220916	7480	49.87	20221227	4.26	N	290550	500	83 억	222912	N	N	0	N	N
48	20230622	120404	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11150	-470	5	-4.04	1096504920	97040	93.38	11490	11570	11110	15100	8140	11620	11299.51	1.33	0	1666	12240	11930	11770	11460	11300	11850	11380	84	3480	500	8360	10	1	16775238	1870	9.35	1.82	12	0.58	1193.00	6123.00	13000	20220916	-14.23	7480	20221227	49.06	12750	-12.55	20230619	7610	46.52	20230103	13000	-14.23	20220916	7480	49.06	20221227	4.26	N	290550	500	83 억	222912	N	N	0	N	N
49	20230622	110313	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11230	-390	5	-3.36	843486950	74376	71.57	11490	11570	11150	15100	8140	11620	11340.85	1.33	0	941	12240	11930	11770	11460	11300	11850	11380	84	3480	500	8360	10	1	16775238	1884	9.41	1.83	12	0.44	1193.00	6123.00	13000	20220916	-13.62	7480	20221227	50.13	12750	-11.92	20230619	7610	47.57	20230103	13000	-13.62	20220916	7480	50.13	20221227	4.26	N	290550	500	83 억	222912	N	N	0	N	N
50	20230622	100607	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11310	-310	5	-2.67	472603880	41378	39.82	11490	11570	11310	15100	8140	11620	11421.62	1.33	0	2270	12240	11930	11770	11460	11300	11850	11380	84	3480	500	8360	10	1	16775238	1897	9.48	1.85	12	0.25	1193.00	6123.00	13000	20220916	-13.00	7480	20221227	51.20	12750	-11.29	20230619	7610	48.62	20230103	13000	-13.00	20220916	7480	51.20	20221227	4.26	N	290550	500	83 억	222912	N	N	0	N	N
51	20230622	090302	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11400	-220	5	-1.89	78783400	6907	6.65	11490	11490	11350	15100	8140	11620	11406.31	1.33	0	1605	12240	11930	11770	11460	11300	11850	11380	84	3480	500	8360	10	1	16775238	1912	9.56	1.86	12	0.04	1193.00	6123.00	13000	20220916	-12.31	7480	20221227	52.41	12750	-10.59	20230619	7610	49.80	20230103	13000	-12.31	20220916	7480	52.41	20221227	4.26	N	290550	500	83 억	222912	N	N	0	N	N
52	20230621	160234	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11620	-390	5	-3.25	1222765500	103837	43.19	12020	12080	11610	15610	8410	12010	11776.43	1.33	0	4226	12716	12362	11996	11642	11276	12180	11460	83	3600	500	8640	10	1	16509846	1918	9.74	1.90	12	0.63	1193.00	6123.00	13000	20220916	-10.62	7480	20221227	55.35	12750	-8.86	20230619	7610	52.69	20230103	13000	-10.62	20220916	7480	55.35	20221227	4.13	N	290550	500	82 억	219774	N	N	0	N	N
53	20230621	150930	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11620	-390	5	-3.25	1196001010	101534	42.23	12020	12080	11610	15610	8410	12010	11779.32	1.33	0	3431	12716	12362	11996	11642	11276	12180	11460	83	3600	500	8640	10	1	16509846	1918	9.74	1.90	12	0.61	1193.00	6123.00	13000	20220916	-10.62	7480	20221227	55.35	12750	-8.86	20230619	7610	52.69	20230103	13000	-10.62	20220916	7480	55.35	20221227	4.13	N	290550	500	82 억	219774	N	N	0	N	N
54	20230621	140704	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11670	-340	5	-2.83	888096830	75105	31.24	12020	12080	11670	15610	8410	12010	11824.74	1.33	0	2705	12716	12362	11996	11642	11276	12180	11460	83	3600	500	8640	10	1	16509846	1927	9.78	1.91	12	0.45	1193.00	6123.00	13000	20220916	-10.23	7480	20221227	56.02	12750	-8.47	20230619	7610	53.35	20230103	13000	-10.23	20220916	7480	56.02	20221227	4.13	N	290550	500	82 억	219774	N	N	0	N	N
55	20230621	130306	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11740	-270	5	-2.25	714964180	60302	25.08	12020	12080	11690	15610	8410	12010	11856.39	1.33	0	-204	12716	12362	11996	11642	11276	12180	11460	83	3600	500	8640	10	1	16509846	1938	9.84	1.92	12	0.37	1193.00	6123.00	13000	20220916	-9.69	7480	20221227	56.95	12750	-7.92	20230619	7610	54.27	20230103	13000	-9.69	20220916	7480	56.95	20221227	4.13	N	290550	500	82 억	219774	N	N	0	N	N
56	20230621	120720	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11730	-280	5	-2.33	616133340	51862	21.57	12020	12080	11710	15610	8410	12010	11880.25	1.33	0	-1005	12716	12362	11996	11642	11276	12180	11460	83	3600	500	8640	10	1	16509846	1937	9.83	1.92	12	0.31	1193.00	6123.00	13000	20220916	-9.77	7480	20221227	56.82	12750	-8.00	20230619	7610	54.14	20230103	13000	-9.77	20220916	7480	56.82	20221227	4.13	N	290550	500	82 억	219774	N	N	0	N	N
57	20230621	110250	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11820	-190	5	-1.58	438104670	36749	15.28	12020	12080	11790	15610	8410	12010	11921.54	1.33	0	2168	12716	12362	11996	11642	11276	12180	11460	83	3600	500	8640	10	1	16509846	1951	9.91	1.93	12	0.22	1193.00	6123.00	13000	20220916	-9.08	7480	20221227	58.02	12750	-7.29	20230619	7610	55.32	20230103	13000	-9.08	20220916	7480	58.02	20221227	4.13	N	290550	500	82 억	219774	N	N	0	N	N
58	20230621	100129	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11910	-100	5	-0.83	202367120	16861	7.01	12020	12080	11910	15610	8410	12010	12002.08	1.33	0	1732	12716	12362	11996	11642	11276	12180	11460	83	3600	500	8640	10	1	16509846	1966	9.98	1.95	12	0.10	1193.00	6123.00	13000	20220916	-8.38	7480	20221227	59.22	12750	-6.59	20230619	7610	56.50	20230103	13000	-8.38	20220916	7480	59.22	20221227	4.13	N	290550	500	82 억	219774	N	N	0	N	N
59	20230621	090606	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11990	-20	5	-0.17	26579800	2216	0.92	12020	12060	11970	15610	8410	12010	11994.49	1.33	0	-506	12716	12362	11996	11642	11276	12180	11460	83	3600	500	8640	10	1	16509846	1980	10.05	1.96	12	0.01	1193.00	6123.00	13000	20220916	-7.77	7480	20221227	60.29	12750	-5.96	20230619	7610	57.56	20230103	13000	-7.77	20220916	7480	60.29	20221227	4.13	N	290550	500	82 억	219774	N	N	0	N	N
60	20230620	160609	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12010	-360	5	-2.91	2886479860	240352	198.85	12160	12350	11630	16080	8660	12370	12009.39	1.16	0	28195	12956	12662	12456	12162	11956	12560	12060	83	3710	500	8900	10	1	16509846	1983	10.07	1.96	12	1.46	1193.00	6123.00	13000	20220916	-7.62	7480	20221227	60.56	12750	-5.80	20230619	7610	57.82	20230103	13000	-7.62	20220916	7480	60.56	20221227	4.07	N	290550	500	82 억	191954	N	N	0	N	N
61	20230620	150219	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11920	-450	5	-3.64	2669339070	222291	183.90	12160	12350	11630	16080	8660	12370	12008.31	1.16	0	34382	12956	12662	12456	12162	11956	12560	12060	83	3710	500	8900	10	1	16509846	1968	9.99	1.95	12	1.35	1193.00	6123.00	13000	20220916	-8.31	7480	20221227	59.36	12750	-6.51	20230619	7610	56.64	20230103	13000	-8.31	20220916	7480	59.36	20221227	4.07	N	290550	500	82 억	191954	N	N	0	N	N
62	20230620	141015	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11900	-470	5	-3.80	2459151470	204588	169.26	12160	12350	11630	16080	8660	12370	12020.02	1.16	0	34342	12956	12662	12456	12162	11956	12560	12060	83	3710	500	8900	10	1	16509846	1965	9.97	1.94	12	1.24	1193.00	6123.00	13000	20220916	-8.46	7480	20221227	59.09	12750	-6.67	20230619	7610	56.37	20230103	13000	-8.46	20220916	7480	59.09	20221227	4.07	N	290550	500	82 억	191954	N	N	0	N	N
63	20230620	130431	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11700	-670	5	-5.42	2065852440	171256	141.68	12160	12350	11700	16080	8660	12370	12062.95	1.16	0	34768	12956	12662	12456	12162	11956	12560	12060	83	3710	500	8900	10	1	16509846	1932	9.81	1.91	12	1.04	1193.00	6123.00	13000	20220916	-10.00	7480	20221227	56.42	12750	-8.24	20230619	7610	53.75	20230103	13000	-10.00	20220916	7480	56.42	20221227	4.07	N	290550	500	82 억	191954	N	N	0	N	N
64	20230620	120424	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11870	-500	5	-4.04	1821875930	150689	124.67	12160	12350	11830	16080	8660	12370	12090.30	1.16	0	35062	12956	12662	12456	12162	11956	12560	12060	83	3710	500	8900	10	1	16509846	1960	9.95	1.94	12	0.91	1193.00	6123.00	13000	20220916	-8.69	7480	20221227	58.69	12750	-6.90	20230619	7610	55.98	20230103	13000	-8.69	20220916	7480	58.69	20221227	4.07	N	290550	500	82 억	191954	N	N	0	N	N
65	20230620	110646	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12030	-340	5	-2.75	1483848100	122376	101.24	12160	12350	12010	16080	8660	12370	12125.32	1.16	0	40222	12956	12662	12456	12162	11956	12560	12060	83	3710	500	8900	10	1	16509846	1986	10.08	1.96	12	0.74	1193.00	6123.00	13000	20220916	-7.46	7480	20221227	60.83	12750	-5.65	20230619	7610	58.08	20230103	13000	-7.46	20220916	7480	60.83	20221227	4.07	N	290550	500	82 억	191954	N	N	0	N	N
66	20230620	100706	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12280	-90	5	-0.73	815496780	67111	55.52	12160	12350	12040	16080	8660	12370	12151.46	1.16	0	26407	12956	12662	12456	12162	11956	12560	12060	83	3710	500	8900	10	1	16509846	2027	10.29	2.01	12	0.41	1193.00	6123.00	13000	20220916	-5.54	7480	20221227	64.17	12750	-3.69	20230619	7610	61.37	20230103	13000	-5.54	20220916	7480	64.17	20221227	4.07	N	290550	500	82 억	191954	N	N	0	N	N
67	20230620	090919	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12260	-110	5	-0.89	95223810	7807	6.46	12160	12340	12160	16080	8660	12370	12197.23	1.16	0	1273	12956	12662	12456	12162	11956	12560	12060	83	3710	500	8900	10	1	16509846	2024	10.28	2.00	12	0.05	1193.00	6123.00	13000	20220916	-5.69	7480	20221227	63.90	12750	-3.84	20230619	7610	61.10	20230103	13000	-5.69	20220916	7480	63.90	20221227	4.07	N	290550	500	82 억	191954	N	N	0	N	N
68	20230619	160659	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12370	-30	5	-0.24	1498027640	120029	67.20	12520	12750	12250	16120	8680	12400	12480.63	1.21	0	-16527	12833	12616	12353	12136	11873	12485	12005	83	3720	500	8920	10	1	16509846	2042	10.37	2.02	12	0.73	1193.00	6123.00	13000	20220916	-4.85	7480	20221227	65.37	12750	-2.98	20230619	7610	62.55	20230103	13000	-4.85	20220916	7480	65.37	20221227	4.17	N	290550	500	82 억	199058	N	N	32	N	N
69	20230619	150300	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12430	30	2	0.24	1439613740	115313	64.56	12520	12750	12250	16120	8680	12400	12484.40	1.21	0	-16624	12833	12616	12353	12136	11873	12485	12005	83	3720	500	8920	10	1	16509846	2052	10.42	2.03	12	0.70	1193.00	6123.00	13000	20220916	-4.38	7480	20221227	66.18	12750	-2.51	20230619	7610	63.34	20230103	13000	-4.38	20220916	7480	66.18	20221227	4.17	N	290550	500	82 억	199058	N	N	32	N	N
70	20230619	141032	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12510	110	2	0.89	1264308120	101271	56.70	12520	12750	12250	16120	8680	12400	12484.40	1.21	0	-7878	12833	12616	12353	12136	11873	12485	12005	83	3720	500	8920	10	1	16509846	2065	10.49	2.04	12	0.61	1193.00	6123.00	13000	20220916	-3.77	7480	20221227	67.25	12750	-1.88	20230619	7610	64.39	20230103	13000	-3.77	20220916	7480	67.25	20221227	4.17	N	290550	500	82 억	199058	N	N	32	N	N
71	20230619	130640	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12370	-30	5	-0.24	1069190530	85537	47.89	12520	12750	12250	16120	8680	12400	12499.74	1.21	0	-4187	12833	12616	12353	12136	11873	12485	12005	83	3720	500	8920	10	1	16509846	2042	10.37	2.02	12	0.52	1193.00	6123.00	13000	20220916	-4.85	7480	20221227	65.37	12750	-2.98	20230619	7610	62.55	20230103	13000	-4.85	20220916	7480	65.37	20221227	4.17	N	290550	500	82 억	199058	N	N	32	N	N
72	20230619	120811	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12400	0	3	0.00	1002525200	80157	44.88	12520	12750	12250	16120	8680	12400	12507.02	1.21	0	-2099	12833	12616	12353	12136	11873	12485	12005	83	3720	500	8920	10	1	16509846	2047	10.39	2.03	12	0.49	1193.00	6123.00	13000	20220916	-4.62	7480	20221227	65.78	12750	-2.75	20230619	7610	62.94	20230103	13000	-4.62	20220916	7480	65.78	20221227	4.17	N	290550	500	82 억	199058	N	N	32	N	N
73	20230619	110128	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12600	200	2	1.61	737532940	58912	32.98	12520	12750	12250	16120	8680	12400	12519.23	1.21	0	8292	12833	12616	12353	12136	11873	12485	12005	83	3720	500	8920	10	1	16509846	2080	10.56	2.06	12	0.36	1193.00	6123.00	13000	20220916	-3.08	7480	20221227	68.45	12750	-1.18	20230619	7610	65.57	20230103	13000	-3.08	20220916	7480	68.45	20221227	4.17	N	290550	500	82 억	199058	N	N	32	N	N
74	20230619	100811	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12700	300	2	2.42	454039350	36512	20.44	12520	12700	12250	16120	8680	12400	12435.35	1.21	0	5208	12833	12616	12353	12136	11873	12485	12005	83	3720	500	8920	10	1	16509846	2097	10.65	2.07	12	0.22	1193.00	6123.00	13000	20220916	-2.31	7480	20221227	69.79	12700	0.00	20230619	7610	66.89	20230103	13000	-2.31	20220916	7480	69.79	20221227	4.17	N	290550	500	82 억	199058	N	N	32	N	N
75	20230619	090546	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12350	-50	5	-0.40	28010210	2260	1.27	12520	12520	12310	16120	8680	12400	12393.90	1.21	0	-1687	12833	12616	12353	12136	11873	12485	12005	83	3720	500	8920	10	1	16509846	2039	10.35	2.02	12	0.01	1193.00	6123.00	13000	20220916	-5.00	7480	20221227	65.11	12570	-1.75	20230616	7610	62.29	20230103	13000	-5.00	20220916	7480	65.11	20221227	4.17	N	290550	500	82 억	199058	N	N	32	N	N
76	20230616	160957	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12400	160	2	1.31	2204444480	178507	66.19	12520	12570	12090	15910	8570	12240	12349.34	1.48	0	-29140	12813	12526	12193	11906	11573	12670	12050	83	3670	500	8810	10	1	16509846	2047	10.39	2.03	12	1.08	1193.00	6123.00	13000	20220916	-4.62	7480	20221227	65.78	12570	-1.35	20230616	7610	62.94	20230103	13000	-4.62	20220916	7480	65.78	20221227	4.23	N	290550	500	82 억	244791	N	N	32	N	N
77	20230616	150959	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12400	160	2	1.31	2189544190	177305	65.74	12520	12570	12090	15910	8570	12240	12349.03	1.48	0	-29169	12813	12526	12193	11906	11573	12670	12050	83	3670	500	8810	10	1	16509846	2047	10.39	2.03	12	1.07	1193.00	6123.00	13000	20220916	-4.62	7480	20221227	65.78	12570	-1.35	20230616	7610	62.94	20230103	13000	-4.62	20220916	7480	65.78	20221227	4.23	N	290550	500	82 억	244791	N	N	91	N	N
78	20230616	140846	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12360	120	2	0.98	1961149050	158934	58.93	12520	12570	12090	15910	8570	12240	12339.39	1.48	0	-28213	12813	12526	12193	11906	11573	12670	12050	83	3670	500	8810	10	1	16509846	2041	10.36	2.02	12	0.96	1193.00	6123.00	13000	20220916	-4.92	7480	20221227	65.24	12570	-1.67	20230616	7610	62.42	20230103	13000	-4.92	20220916	7480	65.24	20221227	4.23	N	290550	500	82 억	244791	N	N	91	N	N
79	20230616	130222	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12490	250	2	2.04	1701342800	137988	51.17	12520	12570	12090	15910	8570	12240	12329.64	1.48	0	-31188	12813	12526	12193	11906	11573	12670	12050	83	3670	500	8810	10	1	16509846	2062	10.47	2.04	12	0.84	1193.00	6123.00	13000	20220916	-3.92	7480	20221227	66.98	12570	-0.64	20230616	7610	64.13	20230103	13000	-3.92	20220916	7480	66.98	20221227	4.23	N	290550	500	82 억	244791	N	N	91	N	N
80	20230616	120500	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12180	-60	5	-0.49	1197831710	97483	36.15	12520	12570	12090	15910	8570	12240	12287.60	1.48	0	-43069	12813	12526	12193	11906	11573	12670	12050	83	3670	500	8810	10	1	16509846	2011	10.21	1.99	12	0.59	1193.00	6123.00	13000	20220916	-6.31	7480	20221227	62.83	12570	-3.10	20230616	7610	60.05	20230103	13000	-6.31	20220916	7480	62.83	20221227	4.23	N	290550	500	82 억	244791	N	N	91	N	N
81	20230616	110822	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12220	-20	5	-0.16	1143204490	92995	34.48	12520	12570	12090	15910	8570	12240	12293.18	1.48	0	-42365	12813	12526	12193	11906	11573	12670	12050	83	3670	500	8810	10	1	16509846	2018	10.24	2.00	12	0.56	1193.00	6123.00	13000	20220916	-6.00	7480	20221227	63.37	12570	-2.78	20230616	7610	60.58	20230103	13000	-6.00	20220916	7480	63.37	20221227	4.23	N	290550	500	82 억	244791	N	N	91	N	N
82	20230616	100717	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12270	30	2	0.25	811723860	65752	24.38	12520	12570	12130	15910	8570	12240	12345.23	1.48	0	-35177	12813	12526	12193	11906	11573	12670	12050	83	3670	500	8810	10	1	16509846	2026	10.28	2.00	12	0.40	1193.00	6123.00	13000	20220916	-5.62	7480	20221227	64.04	12570	-2.39	20230616	7610	61.24	20230103	13000	-5.62	20220916	7480	64.04	20221227	4.23	N	290550	500	82 억	244791	N	N	91	N	N
83	20230616	090236	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12390	150	2	1.23	284812920	22827	8.46	12520	12570	12310	15910	8570	12240	12477.02	1.48	0	-11277	12813	12526	12193	11906	11573	12670	12050	83	3670	500	8810	10	1	16509846	2046	10.39	2.02	12	0.14	1193.00	6123.00	13000	20220916	-4.69	7480	20221227	65.64	12570	-1.43	20230616	7610	62.81	20230103	13000	-4.69	20220916	7480	65.64	20221227	4.23	N	290550	500	82 억	244791	N	N	91	N	N
84	20230615	150850	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12210	340	2	2.86	3170848660	259344	120.74	12000	12480	11860	15430	8310	11870	12226.42	1.48	0	23501	12330	12100	11870	11640	11410	12215	11755	83	3560	500	8540	10	1	16509846	2016	10.23	1.99	12	1.57	1193.00	6123.00	13000	20220916	-6.08	7480	20221227	63.24	12480	-2.16	20230615	7610	60.45	20230103	13000	-6.08	20220916	7480	63.24	20221227	4.23	N	290550	500	82 억	244309	N	N	31	N	N
85	20230615	141124	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12300	430	2	3.62	2765993020	226446	105.42	12000	12480	11860	15430	8310	11870	12214.80	1.48	0	26692	12330	12100	11870	11640	11410	12215	11755	83	3560	500	8540	10	1	16509846	2031	10.31	2.01	12	1.37	1193.00	6123.00	13000	20220916	-5.38	7480	20221227	64.44	12480	-1.44	20230615	7610	61.63	20230103	13000	-5.38	20220916	7480	64.44	20221227	4.23	N	290550	500	82 억	244309	N	N	31	N	N
86	20230615	130112	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12450	580	2	4.89	2408597970	197370	91.89	12000	12480	11860	15430	8310	11870	12203.47	1.48	0	31257	12330	12100	11870	11640	11410	12215	11755	83	3560	500	8540	10	1	16509846	2055	10.44	2.03	12	1.20	1193.00	6123.00	13000	20220916	-4.23	7480	20221227	66.44	12480	-0.24	20230615	7610	63.60	20230103	13000	-4.23	20220916	7480	66.44	20221227	4.23	N	290550	500	82 억	244309	N	N	31	N	N
87	20230615	120921	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12410	540	2	4.55	1846228630	152044	70.79	12000	12420	11860	15430	8310	11870	12142.73	1.48	0	30787	12330	12100	11870	11640	11410	12215	11755	83	3560	500	8540	10	1	16509846	2049	10.40	2.03	12	0.92	1193.00	6123.00	13000	20220916	-4.54	7480	20221227	65.91	12420	-0.08	20230615	7610	63.07	20230103	13000	-4.54	20220916	7480	65.91	20221227	4.23	N	290550	500	82 억	244309	N	N	31	N	N
88	20230615	110719	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	12160	290	2	2.44	1029683920	85398	39.76	12000	12200	11860	15430	8310	11870	12057.47	1.48	0	22187	12330	12100	11870	11640	11410	12215	11755	83	3560	500	8540	10	1	16509846	2008	10.19	1.99	12	0.52	1193.00	6123.00	13000	20220916	-6.46	7480	20221227	62.57	12270	-0.90	20230607	7610	59.79	20230103	13000	-6.46	20220916	7480	62.57	20221227	4.23	N	290550	500	82 억	244309	N	N	31	N	N
89	20230611	184533	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	11880	-150	5	-1.25	2305733790	194426	80.85	12030	12090	11720	15630	8430	12030	11859.14	1.34	6976	4402	12343	12186	12003	11846	11663	12265	11925	83	3600	500	8660	10	1	16509846	1961	9.96	1.94	12	1.18	1193.00	6123.00	13000	20220916	-8.62	7480	20221227	58.82	12270	-3.18	20230607	7610	56.11	20230103	13000	-8.62	20220916	7480	58.82	20221227	3.85	N	290550	500	82 억	221128	N	N	131	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History