KissMeData/032960/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	investmentCareful	shortOverheated
2	20230630	160354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13890	-90	5	-0.64	824441180	60191	59.02	13920	13930	13480	18170	9790	13980	13694.81	1.56	0	2042	14286	14132	13996	13842	13706	14065	13775	52	4190	500	9780	10	1	3806489	529	47.41	0.81	12	1.58	293.00	17145.00	19970	20230216	-30.45	9576	20220928	45.05	19970	-30.45	20230216	11820	17.51	20230502	19970	-30.45	20230216	10000	38.90	20220928	3.77	N	032960	500	51 억	59490	N	N	N	N
3	20230630	150357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13720	-260	5	-1.86	771904520	56396	55.30	13920	13930	13480	18170	9790	13980	13687.22	1.56	0	2127	14286	14132	13996	13842	13706	14065	13775	52	4190	500	9780	10	1	3806489	522	46.83	0.80	12	1.48	293.00	17145.00	19970	20230216	-31.30	9576	20220928	43.27	19970	-31.30	20230216	11820	16.07	20230502	19970	-31.30	20230216	10000	37.20	20220928	3.77	N	032960	500	51 억	59490	N	N	N	N
4	20230630	140355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13680	-300	5	-2.15	715149140	52251	51.24	13920	13930	13480	18170	9790	13980	13686.80	1.56	0	1734	14286	14132	13996	13842	13706	14065	13775	52	4190	500	9780	10	1	3806489	521	46.69	0.80	12	1.37	293.00	17145.00	19970	20230216	-31.50	9576	20220928	42.86	19970	-31.50	20230216	11820	15.74	20230502	19970	-31.50	20230216	10000	36.80	20220928	3.77	N	032960	500	51 억	59490	N	N	N	N
5	20230630	130357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13750	-230	5	-1.65	581387910	42499	41.67	13920	13930	13480	18170	9790	13980	13680.04	1.56	0	1584	14286	14132	13996	13842	13706	14065	13775	52	4190	500	9780	10	1	3806489	523	46.93	0.80	12	1.12	293.00	17145.00	19970	20230216	-31.15	9576	20220928	43.59	19970	-31.15	20230216	11820	16.33	20230502	19970	-31.15	20230216	10000	37.50	20220928	3.77	N	032960	500	51 억	59490	N	N	N	N
6	20230630	120354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13660	-320	5	-2.29	471119140	34479	33.81	13920	13930	13480	18170	9790	13980	13663.94	1.56	0	-2281	14286	14132	13996	13842	13706	14065	13775	52	4190	500	9780	10	1	3806489	520	46.62	0.80	12	0.91	293.00	17145.00	19970	20230216	-31.60	9576	20220928	42.65	19970	-31.60	20230216	11820	15.57	20230502	19970	-31.60	20230216	10000	36.60	20220928	3.77	N	032960	500	51 억	59490	N	N	N	N
7	20230630	110355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13650	-330	5	-2.36	365884160	26744	26.22	13920	13930	13480	18170	9790	13980	13680.98	1.56	0	1841	14286	14132	13996	13842	13706	14065	13775	52	4190	500	9780	10	1	3806489	520	46.59	0.80	12	0.70	293.00	17145.00	19970	20230216	-31.65	9576	20220928	42.54	19970	-31.65	20230216	11820	15.48	20230502	19970	-31.65	20230216	10000	36.50	20220928	3.77	N	032960	500	51 억	59490	N	N	N	N
8	20230630	100356	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13540	-440	5	-3.15	287498770	20977	20.57	13920	13930	13480	18170	9790	13980	13705.43	1.56	0	3268	14286	14132	13996	13842	13706	14065	13775	52	4190	500	9780	10	1	3806489	515	46.21	0.79	12	0.55	293.00	17145.00	19970	20230216	-32.20	9576	20220928	41.40	19970	-32.20	20230216	11820	14.55	20230502	19970	-32.20	20230216	10000	35.40	20220928	3.77	N	032960	500	51 억	59490	N	N	N	N
9	20230630	090356	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13850	-130	5	-0.93	13158590	948	0.93	13920	13920	13850	18170	9790	13980	13880.37	1.56	0	95	14286	14132	13996	13842	13706	14065	13775	52	4190	500	9780	10	1	3806489	527	47.27	0.81	12	0.02	293.00	17145.00	19970	20230216	-30.65	9576	20220928	44.63	19970	-30.65	20230216	11820	17.17	20230502	19970	-30.65	20230216	10000	38.50	20220928	3.77	N	032960	500	51 억	59490	N	N	N	N
10	20230629	160355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13980	0	3	0.00	1427828020	101942	96.45	14000	14150	13860	18170	9790	13980	14006.29	1.80	0	-9034	14360	14170	13940	13750	13520	14265	13845	52	4190	500	9780	10	1	3806489	532	47.71	0.82	12	2.68	293.00	17145.00	19970	20230216	-29.99	9576	20220928	45.99	19970	-29.99	20230216	11820	18.27	20230502	19970	-29.99	20230216	10000	39.80	20220928	3.75	N	032960	500	51 억	68649	N	N	N	N
11	20230629	150354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13960	-20	5	-0.14	1401087640	100028	94.64	14000	14150	13860	18170	9790	13980	14006.95	1.80	0	-9082	14360	14170	13940	13750	13520	14265	13845	52	4190	500	9780	10	1	3806489	531	47.65	0.81	12	2.63	293.00	17145.00	19970	20230216	-30.10	9576	20220928	45.78	19970	-30.10	20230216	11820	18.10	20230502	19970	-30.10	20230216	10000	39.60	20220928	3.75	N	032960	500	51 억	68649	N	N	N	N
12	20230629	140352	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13970	-10	5	-0.07	1323114280	94433	89.35	14000	14150	13860	18170	9790	13980	14011.14	1.80	0	-8355	14360	14170	13940	13750	13520	14265	13845	52	4190	500	9780	10	1	3806489	532	47.68	0.81	12	2.48	293.00	17145.00	19970	20230216	-30.05	9576	20220928	45.89	19970	-30.05	20230216	11820	18.19	20230502	19970	-30.05	20230216	10000	39.70	20220928	3.75	N	032960	500	51 억	68649	N	N	N	N
13	20230629	130353	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14020	40	2	0.29	1194410280	85221	80.63	14000	14150	13860	18170	9790	13980	14015.45	1.80	0	-7135	14360	14170	13940	13750	13520	14265	13845	52	4190	500	9780	10	1	3806489	534	47.85	0.82	12	2.24	293.00	17145.00	19970	20230216	-29.79	9576	20220928	46.41	19970	-29.79	20230216	11820	18.61	20230502	19970	-29.79	20230216	10000	40.20	20220928	3.75	N	032960	500	51 억	68649	N	N	N	N
14	20230629	120354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13930	-50	5	-0.36	995308520	71017	67.19	14000	14150	13860	18170	9790	13980	14015.07	1.80	0	-5949	14360	14170	13940	13750	13520	14265	13845	52	4190	500	9780	10	1	3806489	530	47.54	0.81	12	1.87	293.00	17145.00	19970	20230216	-30.25	9576	20220928	45.47	19970	-30.25	20230216	11820	17.85	20230502	19970	-30.25	20230216	10000	39.30	20220928	3.75	N	032960	500	51 억	68649	N	N	N	N
15	20230629	110354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14040	60	2	0.43	853990190	60923	57.64	14000	14150	13860	18170	9790	13980	14017.53	1.80	0	-4695	14360	14170	13940	13750	13520	14265	13845	52	4190	500	9780	10	1	3806489	534	47.92	0.82	12	1.60	293.00	17145.00	19970	20230216	-29.69	9576	20220928	46.62	19970	-29.69	20230216	11820	18.78	20230502	19970	-29.69	20230216	10000	40.40	20220928	3.75	N	032960	500	51 억	68649	N	N	N	N
16	20230629	100354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13930	-50	5	-0.36	610483740	43483	41.14	14000	14150	13890	18170	9790	13980	14039.60	1.80	0	-2423	14360	14170	13940	13750	13520	14265	13845	52	4190	500	9780	10	1	3806489	530	47.54	0.81	12	1.14	293.00	17145.00	19970	20230216	-30.25	9576	20220928	45.47	19970	-30.25	20230216	11820	17.85	20230502	19970	-30.25	20230216	10000	39.30	20220928	3.75	N	032960	500	51 억	68649	N	N	N	N
17	20230629	090354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13990	10	2	0.07	264421690	18754	17.74	14000	14150	13980	18170	9790	13980	14099.48	1.80	0	1342	14360	14170	13940	13750	13520	14265	13845	52	4190	500	9780	10	1	3806489	533	47.75	0.82	12	0.49	293.00	17145.00	19970	20230216	-29.94	9576	20220928	46.09	19970	-29.94	20230216	11820	18.36	20230502	19970	-29.94	20230216	10000	39.90	20220928	3.75	N	032960	500	51 억	68649	N	N	N	N
18	20230628	160350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13980	150	2	1.08	1407365960	100640	333.26	13770	14130	13710	17970	9690	13830	13984.16	1.79	0	-1092	14190	14010	13680	13500	13170	14100	13590	52	4140	500	9680	10	1	3806489	532	47.71	0.82	12	2.64	293.00	17145.00	19970	20230216	-29.99	9576	20220928	45.99	19970	-29.99	20230216	11820	18.27	20230502	19970	-29.99	20230216	10000	39.80	20220928	3.80	N	032960	500	51 억	68160	N	N	N	N
19	20230628	150352	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14020	190	2	1.37	1294726130	92597	306.62	13770	14130	13710	17970	9690	13830	13982.38	1.79	0	-2022	14190	14010	13680	13500	13170	14100	13590	52	4140	500	9680	10	1	3806489	534	47.85	0.82	12	2.43	293.00	17145.00	19970	20230216	-29.79	9576	20220928	46.41	19970	-29.79	20230216	11820	18.61	20230502	19970	-29.79	20230216	10000	40.20	20220928	3.80	N	032960	500	51 억	68160	N	N	N	N
20	20230628	140350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14030	200	2	1.45	1217893900	87116	288.47	13770	14130	13710	17970	9690	13830	13980.14	1.79	0	-2359	14190	14010	13680	13500	13170	14100	13590	52	4140	500	9680	10	1	3806489	534	47.88	0.82	12	2.29	293.00	17145.00	19970	20230216	-29.74	9576	20220928	46.51	19970	-29.74	20230216	11820	18.70	20230502	19970	-29.74	20230216	10000	40.30	20220928	3.80	N	032960	500	51 억	68160	N	N	N	N
21	20230628	130351	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	230	2	1.66	1017003620	72752	240.91	13770	14130	13710	17970	9690	13830	13979.05	1.79	0	4046	14190	14010	13680	13500	13170	14100	13590	52	4140	500	9680	10	1	3806489	535	47.99	0.82	12	1.91	293.00	17145.00	19970	20230216	-29.59	9576	20220928	46.83	19970	-29.59	20230216	11820	18.95	20230502	19970	-29.59	20230216	10000	40.60	20220928	3.80	N	032960	500	51 억	68160	N	N	N	N
22	20230628	120320	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13870	40	2	0.29	377856050	27279	90.33	13770	14000	13710	17970	9690	13830	13851.54	1.79	0	4373	14190	14010	13680	13500	13170	14100	13590	52	4140	500	9680	10	1	3806489	528	47.34	0.81	12	0.72	293.00	17145.00	19970	20230216	-30.55	9576	20220928	44.84	19970	-30.55	20230216	11820	17.34	20230502	19970	-30.55	20230216	10000	38.70	20220928	3.80	N	032960	500	51 억	68160	N	N	N	N
23	20230628	110354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13860	30	2	0.22	194186020	14015	46.41	13770	14000	13710	17970	9690	13830	13855.58	1.79	0	2845	14190	14010	13680	13500	13170	14100	13590	52	4140	500	9680	10	1	3806489	528	47.30	0.81	12	0.37	293.00	17145.00	19970	20230216	-30.60	9576	20220928	44.74	19970	-30.60	20230216	11820	17.26	20230502	19970	-30.60	20230216	10000	38.60	20220928	3.80	N	032960	500	51 억	68160	N	N	N	N
24	20230628	100353	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13760	-70	5	-0.51	149006390	10737	35.55	13770	14000	13710	17970	9690	13830	13877.84	1.79	0	3655	14190	14010	13680	13500	13170	14100	13590	52	4140	500	9680	10	1	3806489	524	46.96	0.80	12	0.28	293.00	17145.00	19970	20230216	-31.10	9576	20220928	43.69	19970	-31.10	20230216	11820	16.41	20230502	19970	-31.10	20230216	10000	37.60	20220928	3.80	N	032960	500	51 억	68160	N	N	N	N
25	20230628	090352	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14000	170	2	1.23	75554130	5418	17.94	13770	14000	13770	17970	9690	13830	13945.02	1.79	0	3472	14190	14010	13680	13500	13170	14100	13590	52	4140	500	9680	10	1	3806489	533	47.78	0.82	12	0.14	293.00	17145.00	19970	20230216	-29.89	9576	20220928	46.20	19970	-29.89	20230216	11820	18.44	20230502	19970	-29.89	20230216	10000	40.00	20220928	3.80	N	032960	500	51 억	68160	N	N	N	N
26	20230627	160353	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13830	150	2	1.10	402470220	29532	85.72	13680	13860	13350	17780	9580	13680	13628.26	1.73	0	2555	14040	13860	13500	13320	12960	13950	13410	52	4100	500	9570	10	1	3806489	526	47.20	0.81	12	0.78	293.00	17145.00	19970	20230216	-30.75	9270	20220624	49.19	19970	-30.75	20230216	11820	17.01	20230502	19970	-30.75	20230216	10000	38.30	20220928	3.66	N	032960	500	51 억	65908	N	N	N	N
27	20230627	150355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13720	40	2	0.29	335371780	24675	71.62	13680	13740	13350	17780	9580	13680	13591.56	1.73	0	2210	14040	13860	13500	13320	12960	13950	13410	52	4100	500	9570	10	1	3806489	522	46.83	0.80	12	0.65	293.00	17145.00	19970	20230216	-31.30	9270	20220624	48.00	19970	-31.30	20230216	11820	16.07	20230502	19970	-31.30	20230216	10000	37.20	20220928	3.66	N	032960	500	51 억	65908	N	N	N	N
28	20230627	140357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13570	-110	5	-0.80	309875550	22804	66.19	13680	13740	13350	17780	9580	13680	13588.65	1.73	0	2639	14040	13860	13500	13320	12960	13950	13410	52	4100	500	9570	10	1	3806489	517	46.31	0.79	12	0.60	293.00	17145.00	19970	20230216	-32.05	9270	20220624	46.39	19970	-32.05	20230216	11820	14.81	20230502	19970	-32.05	20230216	10000	35.70	20220928	3.66	N	032960	500	51 억	65908	N	N	N	N
29	20230627	130357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13570	-110	5	-0.80	285573050	21016	61.00	13680	13740	13350	17780	9580	13680	13588.36	1.73	0	3332	14040	13860	13500	13320	12960	13950	13410	52	4100	500	9570	10	1	3806489	517	46.31	0.79	12	0.55	293.00	17145.00	19970	20230216	-32.05	9270	20220624	46.39	19970	-32.05	20230216	11820	14.81	20230502	19970	-32.05	20230216	10000	35.70	20220928	3.66	N	032960	500	51 억	65908	N	N	N	N
30	20230627	120359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13690	10	2	0.07	255987520	18841	54.69	13680	13740	13350	17780	9580	13680	13586.73	1.73	0	3336	14040	13860	13500	13320	12960	13950	13410	52	4100	500	9570	10	1	3806489	521	46.72	0.80	12	0.49	293.00	17145.00	19970	20230216	-31.45	9270	20220624	47.68	19970	-31.45	20230216	11820	15.82	20230502	19970	-31.45	20230216	10000	36.90	20220928	3.66	N	032960	500	51 억	65908	N	N	N	N
31	20230627	110359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13740	60	2	0.44	216238830	15937	46.26	13680	13740	13350	17780	9580	13680	13568.35	1.73	0	3231	14040	13860	13500	13320	12960	13950	13410	52	4100	500	9570	10	1	3806489	523	46.89	0.80	12	0.42	293.00	17145.00	19970	20230216	-31.20	9270	20220624	48.22	19970	-31.20	20230216	11820	16.24	20230502	19970	-31.20	20230216	10000	37.40	20220928	3.66	N	032960	500	51 억	65908	N	N	N	N
32	20230627	100350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13510	-170	5	-1.24	109893630	8150	23.66	13680	13680	13350	17780	9580	13680	13483.88	1.73	0	-296	14040	13860	13500	13320	12960	13950	13410	52	4100	500	9570	10	1	3806489	514	46.11	0.79	12	0.21	293.00	17145.00	19970	20230216	-32.35	9270	20220624	45.74	19970	-32.35	20230216	11820	14.30	20230502	19970	-32.35	20230216	10000	35.10	20220928	3.66	N	032960	500	51 억	65908	N	N	N	N
33	20230627	090352	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13630	-50	5	-0.37	18935930	1387	4.03	13680	13680	13500	17780	9580	13680	13652.44	1.73	0	-324	14040	13860	13500	13320	12960	13950	13410	52	4100	500	9570	10	1	3806489	519	46.52	0.79	12	0.04	293.00	17145.00	19970	20230216	-31.75	9270	20220624	47.03	19970	-31.75	20230216	11820	15.31	20230502	19970	-31.75	20230216	10000	36.30	20220928	3.66	N	032960	500	51 억	65908	N	N	N	N
34	20230626	160351	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13680	350	2	2.63	390846240	29156	58.08	13210	13680	13140	17320	9340	13330	13395.11	1.60	0	5085	14196	13762	13546	13112	12896	13655	13005	52	3990	500	9330	10	1	3806489	521	46.69	0.80	12	0.77	293.00	17145.00	19970	20230216	-31.50	9270	20220624	47.57	19970	-31.50	20230216	11820	15.74	20230502	19970	-31.50	20230216	10000	36.80	20220928	3.69	N	032960	500	51 억	60822	N	N	N	N
35	20230626	150354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13500	170	2	1.28	341418120	25527	50.85	13210	13540	13140	17320	9340	13330	13374.78	1.60	0	3941	14196	13762	13546	13112	12896	13655	13005	52	3990	500	9330	10	1	3806489	514	46.08	0.79	12	0.67	293.00	17145.00	19970	20230216	-32.40	9270	20220624	45.63	19970	-32.40	20230216	11820	14.21	20230502	19970	-32.40	20230216	10000	35.00	20220928	3.69	N	032960	500	51 억	60822	N	N	N	N
36	20230626	140353	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13480	150	2	1.13	300497280	22489	44.80	13210	13510	13140	17320	9340	13330	13361.97	1.60	0	3157	14196	13762	13546	13112	12896	13655	13005	52	3990	500	9330	10	1	3806489	513	46.01	0.79	12	0.59	293.00	17145.00	19970	20230216	-32.50	9270	20220624	45.42	19970	-32.50	20230216	11820	14.04	20230502	19970	-32.50	20230216	10000	34.80	20220928	3.69	N	032960	500	51 억	60822	N	N	N	N
37	20230626	130354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13450	120	2	0.90	266263630	19943	39.73	13210	13510	13140	17320	9340	13330	13351.23	1.60	0	2891	14196	13762	13546	13112	12896	13655	13005	52	3990	500	9330	10	1	3806489	512	45.90	0.78	12	0.52	293.00	17145.00	19970	20230216	-32.65	9270	20220624	45.09	19970	-32.65	20230216	11820	13.79	20230502	19970	-32.65	20230216	10000	34.50	20220928	3.69	N	032960	500	51 억	60822	N	N	N	N
38	20230626	120350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13430	100	2	0.75	255800480	19162	38.17	13210	13510	13140	17320	9340	13330	13349.36	1.60	0	2842	14196	13762	13546	13112	12896	13655	13005	52	3990	500	9330	10	1	3806489	511	45.84	0.78	12	0.50	293.00	17145.00	19970	20230216	-32.75	9270	20220624	44.88	19970	-32.75	20230216	11820	13.62	20230502	19970	-32.75	20230216	10000	34.30	20220928	3.69	N	032960	500	51 억	60822	N	N	N	N
39	20230626	110350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13390	60	2	0.45	211061240	15821	31.51	13210	13510	13140	17320	9340	13330	13340.58	1.60	0	2586	14196	13762	13546	13112	12896	13655	13005	52	3990	500	9330	10	1	3806489	510	45.70	0.78	12	0.42	293.00	17145.00	19970	20230216	-32.95	9270	20220624	44.44	19970	-32.95	20230216	11820	13.28	20230502	19970	-32.95	20230216	10000	33.90	20220928	3.69	N	032960	500	51 억	60822	N	N	N	N
40	20230626	100351	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13450	120	2	0.90	174057650	13045	25.99	13210	13510	13140	17320	9340	13330	13342.86	1.60	0	2331	14196	13762	13546	13112	12896	13655	13005	52	3990	500	9330	10	1	3806489	512	45.90	0.78	12	0.34	293.00	17145.00	19970	20230216	-32.65	9270	20220624	45.09	19970	-32.65	20230216	11820	13.79	20230502	19970	-32.65	20230216	10000	34.50	20220928	3.69	N	032960	500	51 억	60822	N	N	N	N
41	20230626	090352	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13380	50	2	0.38	20426280	1534	3.06	13210	13380	13210	17320	9340	13330	13315.70	1.60	0	-397	14196	13762	13546	13112	12896	13655	13005	52	3990	500	9330	10	1	3806489	509	45.67	0.78	12	0.04	293.00	17145.00	19970	20230216	-33.00	9270	20220624	44.34	19970	-33.00	20230216	11820	13.20	20230502	19970	-33.00	20230216	10000	33.80	20220928	3.69	N	032960	500	51 억	60822	N	N	N	N
42	20230623	160548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13330	-570	5	-4.10	684339070	50199	62.12	13940	13980	13330	18070	9730	13900	13631.14	2.00	0	-15458	14206	14052	13826	13672	13446	14130	13750	52	4170	500	9730	10	1	3806489	507	45.49	0.78	12	1.32	293.00	17145.00	19970	20230216	-33.25	9270	20220624	43.80	19970	-33.25	20230216	11820	12.77	20230502	19970	-33.25	20230216	9680	37.71	20220624	3.70	N	032960	500	51 억	76280	N	N	N	N
43	20230623	140313	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13340	-560	5	-4.03	585314900	42785	52.95	13940	13980	13330	18070	9730	13900	13678.98	2.00	0	-12610	14206	14052	13826	13672	13446	14130	13750	52	4170	500	9730	10	1	3806489	508	45.53	0.78	12	1.12	293.00	17145.00	19970	20230216	-33.20	9270	20220624	43.91	19970	-33.20	20230216	11820	12.86	20230502	19970	-33.20	20230216	9680	37.81	20220624	3.70	N	032960	500	51 억	76280	N	N	N	N
44	20230622	160131	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13900	90	2	0.65	1102107000	79606	150.98	13810	13980	13600	17950	9670	13810	13843.71	1.87	0	5159	14316	14062	13776	13522	13236	13920	13380	52	4140	500	9660	10	1	3806489	529	47.44	0.81	12	2.09	293.00	17145.00	19970	20230216	-30.40	9270	20220624	49.95	19970	-30.40	20230216	11820	17.60	20230502	19970	-30.40	20230216	9680	43.60	20220624	3.75	N	032960	500	51 억	71121	N	N	N	N
45	20230622	150909	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13860	50	2	0.36	1038408270	75014	142.27	13810	13980	13600	17950	9670	13810	13842.92	1.87	0	5960	14316	14062	13776	13522	13236	13920	13380	52	4140	500	9660	10	1	3806489	528	47.30	0.81	12	1.97	293.00	17145.00	19970	20230216	-30.60	9270	20220624	49.51	19970	-30.60	20230216	11820	17.26	20230502	19970	-30.60	20230216	9680	43.18	20220624	3.75	N	032960	500	51 억	71121	N	N	N	N
46	20230622	140909	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13900	90	2	0.65	966589550	69834	132.45	13810	13980	13600	17950	9670	13810	13841.30	1.87	0	6061	14316	14062	13776	13522	13236	13920	13380	52	4140	500	9660	10	1	3806489	529	47.44	0.81	12	1.83	293.00	17145.00	19970	20230216	-30.40	9270	20220624	49.95	19970	-30.40	20230216	11820	17.60	20230502	19970	-30.40	20230216	9680	43.60	20220624	3.75	N	032960	500	51 억	71121	N	N	N	N
47	20230622	130258	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13890	80	2	0.58	880422700	63632	120.68	13810	13980	13600	17950	9670	13810	13836.22	1.87	0	4806	14316	14062	13776	13522	13236	13920	13380	52	4140	500	9660	10	1	3806489	529	47.41	0.81	12	1.67	293.00	17145.00	19970	20230216	-30.45	9270	20220624	49.84	19970	-30.45	20230216	11820	17.51	20230502	19970	-30.45	20230216	9680	43.49	20220624	3.75	N	032960	500	51 억	71121	N	N	N	N
48	20230622	120553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13870	60	2	0.43	839143760	60656	115.04	13810	13980	13600	17950	9670	13810	13834.53	1.87	0	4239	14316	14062	13776	13522	13236	13920	13380	52	4140	500	9660	10	1	3806489	528	47.34	0.81	12	1.59	293.00	17145.00	19970	20230216	-30.55	9270	20220624	49.62	19970	-30.55	20230216	11820	17.34	20230502	19970	-30.55	20230216	9680	43.29	20220624	3.75	N	032960	500	51 억	71121	N	N	N	N
49	20230622	110532	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13870	60	2	0.43	737938950	53337	101.16	13810	13980	13600	17950	9670	13810	13835.47	1.87	0	6510	14316	14062	13776	13522	13236	13920	13380	52	4140	500	9660	10	1	3806489	528	47.34	0.81	12	1.40	293.00	17145.00	19970	20230216	-30.55	9270	20220624	49.62	19970	-30.55	20230216	11820	17.34	20230502	19970	-30.55	20230216	9680	43.29	20220624	3.75	N	032960	500	51 억	71121	N	N	N	N
50	20230622	100829	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13900	90	2	0.65	649193610	46939	89.02	13810	13980	13600	17950	9670	13810	13830.64	1.87	0	6139	14316	14062	13776	13522	13236	13920	13380	52	4140	500	9660	10	1	3806489	529	47.44	0.81	12	1.23	293.00	17145.00	19970	20230216	-30.40	9270	20220624	49.95	19970	-30.40	20230216	11820	17.60	20230502	19970	-30.40	20230216	9680	43.60	20220624	3.75	N	032960	500	51 억	71121	N	N	N	N
51	20230622	090824	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13750	-60	5	-0.43	327508590	23636	44.83	13810	13980	13700	17950	9670	13810	13856.60	1.87	0	5609	14316	14062	13776	13522	13236	13920	13380	52	4140	500	9660	10	1	3806489	523	46.93	0.80	12	0.62	293.00	17145.00	19970	20230216	-31.15	9270	20220624	48.33	19970	-31.15	20230216	11820	16.33	20230502	19970	-31.15	20230216	9680	42.05	20220624	3.75	N	032960	500	51 억	71121	N	N	N	N
52	20230621	160255	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13810	-290	5	-2.06	704300140	51322	139.86	14030	14030	13490	18330	9870	14100	13722.25	2.58	0	-27289	14393	14246	14043	13896	13693	14320	13970	52	4230	500	9870	10	1	3806489	526	47.13	0.81	12	1.35	293.00	17145.00	19970	20230216	-30.85	9270	20220624	48.98	19970	-30.85	20230216	11820	16.84	20230502	19970	-30.85	20230216	9680	42.67	20220624	3.79	N	032960	500	51 억	98384	N	N	N	N
53	20230621	150343	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13580	-520	5	-3.69	548264080	39843	108.58	14030	14030	13540	18330	9870	14100	13759.81	2.58	0	-24087	14393	14246	14043	13896	13693	14320	13970	52	4230	500	9870	10	1	3806489	517	46.35	0.79	12	1.05	293.00	17145.00	19970	20230216	-32.00	9270	20220624	46.49	19970	-32.00	20230216	11820	14.89	20230502	19970	-32.00	20230216	9680	40.29	20220624	3.79	N	032960	500	51 억	98384	N	N	N	N
54	20230621	140517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13640	-460	5	-3.26	466996440	33865	92.29	14030	14030	13640	18330	9870	14100	13789.08	2.58	0	-20764	14393	14246	14043	13896	13693	14320	13970	52	4230	500	9870	10	1	3806489	519	46.55	0.80	12	0.89	293.00	17145.00	19970	20230216	-31.70	9270	20220624	47.14	19970	-31.70	20230216	11820	15.40	20230502	19970	-31.70	20230216	9680	40.91	20220624	3.79	N	032960	500	51 억	98384	N	N	N	N
55	20230621	131021	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13670	-430	5	-3.05	399681780	28938	78.86	14030	14030	13660	18330	9870	14100	13810.72	2.58	0	-19648	14393	14246	14043	13896	13693	14320	13970	52	4230	500	9870	10	1	3806489	520	46.66	0.80	12	0.76	293.00	17145.00	19970	20230216	-31.55	9270	20220624	47.46	19970	-31.55	20230216	11820	15.65	20230502	19970	-31.55	20230216	9680	41.22	20220624	3.79	N	032960	500	51 억	98384	N	N	N	N
56	20230621	120203	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13760	-340	5	-2.41	295352430	21334	58.14	14030	14030	13740	18330	9870	14100	13843.08	2.58	0	-12563	14393	14246	14043	13896	13693	14320	13970	52	4230	500	9870	10	1	3806489	524	46.96	0.80	12	0.56	293.00	17145.00	19970	20230216	-31.10	9270	20220624	48.44	19970	-31.10	20230216	11820	16.41	20230502	19970	-31.10	20230216	9680	42.15	20220624	3.79	N	032960	500	51 억	98384	N	N	N	N
57	20230621	110853	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13770	-330	5	-2.34	283023680	20438	55.70	14030	14030	13740	18330	9870	14100	13846.75	2.58	0	-11760	14393	14246	14043	13896	13693	14320	13970	52	4230	500	9870	10	1	3806489	524	47.00	0.80	12	0.54	293.00	17145.00	19970	20230216	-31.05	9270	20220624	48.54	19970	-31.05	20230216	11820	16.50	20230502	19970	-31.05	20230216	9680	42.25	20220624	3.79	N	032960	500	51 억	98384	N	N	N	N
58	20230621	100211	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13880	-220	5	-1.56	129752740	9325	25.41	14030	14030	13840	18330	9870	14100	13912.61	2.58	0	-4574	14393	14246	14043	13896	13693	14320	13970	52	4230	500	9870	10	1	3806489	528	47.37	0.81	12	0.24	293.00	17145.00	19970	20230216	-30.50	9270	20220624	49.73	19970	-30.50	20230216	11820	17.43	20230502	19970	-30.50	20230216	9680	43.39	20220624	3.79	N	032960	500	51 억	98384	N	N	N	N
59	20230621	090601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13940	-160	5	-1.13	22016670	1578	4.30	14030	14030	13910	18330	9870	14100	13942.90	2.58	0	222	14393	14246	14043	13896	13693	14320	13970	52	4230	500	9870	10	1	3806489	531	47.58	0.81	12	0.04	293.00	17145.00	19970	20230216	-30.20	9270	20220624	50.38	19970	-30.20	20230216	11820	17.94	20230502	19970	-30.20	20230216	9680	44.01	20220624	3.79	N	032960	500	51 억	98384	N	N	N	N
60	20230620	160548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14100	10	2	0.07	515100300	36696	91.90	14020	14190	13840	18310	9870	14090	14036.94	2.45	0	5397	14376	14232	14026	13882	13676	14130	13780	52	4220	500	9860	10	1	3806489	537	48.12	0.82	12	0.96	293.00	17145.00	19970	20230216	-29.39	9270	20220624	52.10	19970	-29.39	20230216	11820	19.29	20230502	19970	-29.39	20230216	9680	45.66	20220624	3.86	N	032960	500	51 억	93211	N	N	N	N
61	20230620	150912	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14100	10	2	0.07	502733770	35819	89.70	14020	14190	13840	18310	9870	14090	14035.39	2.45	0	5387	14376	14232	14026	13882	13676	14130	13780	52	4220	500	9860	10	1	3806489	537	48.12	0.82	12	0.94	293.00	17145.00	19970	20230216	-29.39	9270	20220624	52.10	19970	-29.39	20230216	11820	19.29	20230502	19970	-29.39	20230216	9680	45.66	20220624	3.86	N	032960	500	51 억	93211	N	N	N	N
62	20230620	140418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14020	-70	5	-0.50	417249140	29758	74.52	14020	14140	13840	18310	9870	14090	14021.41	2.45	0	3039	14376	14232	14026	13882	13676	14130	13780	52	4220	500	9860	10	1	3806489	534	47.85	0.82	12	0.78	293.00	17145.00	19970	20230216	-29.79	9270	20220624	51.24	19970	-29.79	20230216	11820	18.61	20230502	19970	-29.79	20230216	9680	44.83	20220624	3.86	N	032960	500	51 억	93211	N	N	N	N
63	20230620	131009	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14050	-40	5	-0.28	391193670	27900	69.87	14020	14140	13840	18310	9870	14090	14021.28	2.45	0	3120	14376	14232	14026	13882	13676	14130	13780	52	4220	500	9860	10	1	3806489	535	47.95	0.82	12	0.73	293.00	17145.00	19970	20230216	-29.64	9270	20220624	51.56	19970	-29.64	20230216	11820	18.87	20230502	19970	-29.64	20230216	9680	45.14	20220624	3.86	N	032960	500	51 억	93211	N	N	N	N
64	20230620	120327	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14080	-10	5	-0.07	331227350	23639	59.20	14020	14140	13840	18310	9870	14090	14011.90	2.45	0	2486	14376	14232	14026	13882	13676	14130	13780	52	4220	500	9860	10	1	3806489	536	48.05	0.82	12	0.62	293.00	17145.00	19970	20230216	-29.49	9270	20220624	51.89	19970	-29.49	20230216	11820	19.12	20230502	19970	-29.49	20230216	9680	45.45	20220624	3.86	N	032960	500	51 억	93211	N	N	N	N
65	20230620	110325	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13930	-160	5	-1.14	197947570	14157	35.45	14020	14140	13840	18310	9870	14090	13982.31	2.45	0	-1245	14376	14232	14026	13882	13676	14130	13780	52	4220	500	9860	10	1	3806489	530	47.54	0.81	12	0.37	293.00	17145.00	19970	20230216	-30.25	9270	20220624	50.27	19970	-30.25	20230216	11820	17.85	20230502	19970	-30.25	20230216	9680	43.90	20220624	3.86	N	032960	500	51 억	93211	N	N	N	N
66	20230620	100711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	-30	5	-0.21	162234190	11597	29.04	14020	14140	13840	18310	9870	14090	13989.32	2.45	0	-605	14376	14232	14026	13882	13676	14130	13780	52	4220	500	9860	10	1	3806489	535	47.99	0.82	12	0.30	293.00	17145.00	19970	20230216	-29.59	9270	20220624	51.67	19970	-29.59	20230216	11820	18.95	20230502	19970	-29.59	20230216	9680	45.25	20220624	3.86	N	032960	500	51 억	93211	N	N	N	N
67	20230620	090702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13930	-160	5	-1.14	10197290	729	1.83	14020	14020	13920	18310	9870	14090	13988.05	2.45	0	-288	14376	14232	14026	13882	13676	14130	13780	52	4220	500	9860	10	1	3806489	530	47.54	0.81	12	0.02	293.00	17145.00	19970	20230216	-30.25	9270	20220624	50.27	19970	-30.25	20230216	11820	17.85	20230502	19970	-30.25	20230216	9680	43.90	20220624	3.86	N	032960	500	51 억	93211	N	N	N	N
68	20230619	160949	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14090	-30	5	-0.21	552032230	39355	51.69	14120	14170	13820	18350	9890	14120	14026.99	2.36	0	5121	14453	14286	13983	13816	13513	14370	13900	52	4230	500	9880	10	1	3806489	536	48.09	0.82	12	1.03	293.00	17145.00	19970	20230216	-29.44	9270	20220624	52.00	19970	-29.44	20230216	11820	19.20	20230502	19970	-29.44	20230216	9680	45.56	20220624	3.83	N	032960	500	51 억	89877	N	N	N	N
69	20230619	150428	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14040	-80	5	-0.57	537885280	38350	50.37	14120	14170	13820	18350	9890	14120	14025.69	2.36	0	5109	14453	14286	13983	13816	13513	14370	13900	52	4230	500	9880	10	1	3806489	534	47.92	0.82	12	1.01	293.00	17145.00	19970	20230216	-29.69	9270	20220624	51.46	19970	-29.69	20230216	11820	18.78	20230502	19970	-29.69	20230216	9680	45.04	20220624	3.83	N	032960	500	51 억	89877	N	N	N	N
70	20230619	140130	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14040	-80	5	-0.57	494398660	35254	46.30	14120	14170	13820	18350	9890	14120	14023.90	2.36	0	3625	14453	14286	13983	13816	13513	14370	13900	52	4230	500	9880	10	1	3806489	534	47.92	0.82	12	0.93	293.00	17145.00	19970	20230216	-29.69	9270	20220624	51.46	19970	-29.69	20230216	11820	18.78	20230502	19970	-29.69	20230216	9680	45.04	20220624	3.83	N	032960	500	51 억	89877	N	N	N	N
71	20230619	130108	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13910	-210	5	-1.49	425417980	30301	39.80	14120	14170	13820	18350	9890	14120	14039.73	2.36	0	4481	14453	14286	13983	13816	13513	14370	13900	52	4230	500	9880	10	1	3806489	529	47.47	0.81	12	0.80	293.00	17145.00	19970	20230216	-30.35	9270	20220624	50.05	19970	-30.35	20230216	11820	17.68	20230502	19970	-30.35	20230216	9680	43.70	20220624	3.83	N	032960	500	51 억	89877	N	N	N	N
72	20230619	120520	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14060	-60	5	-0.42	397523420	28300	37.17	14120	14170	13820	18350	9890	14120	14046.76	2.36	0	5109	14453	14286	13983	13816	13513	14370	13900	52	4230	500	9880	10	1	3806489	535	47.99	0.82	12	0.74	293.00	17145.00	19970	20230216	-29.59	9270	20220624	51.67	19970	-29.59	20230216	11820	18.95	20230502	19970	-29.59	20230216	9680	45.25	20220624	3.83	N	032960	500	51 억	89877	N	N	N	N
73	20230619	110216	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14140	20	2	0.14	387715240	27600	36.25	14120	14170	13820	18350	9890	14120	14047.65	2.36	0	5224	14453	14286	13983	13816	13513	14370	13900	52	4230	500	9880	10	1	3806489	538	48.26	0.82	12	0.73	293.00	17145.00	19970	20230216	-29.19	9270	20220624	52.54	19970	-29.19	20230216	11820	19.63	20230502	19970	-29.19	20230216	9680	46.07	20220624	3.83	N	032960	500	51 억	89877	N	N	N	N
74	20230619	100457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14110	-10	5	-0.07	156235530	11203	14.71	14120	14120	13820	18350	9890	14120	13945.87	2.36	0	-1731	14453	14286	13983	13816	13513	14370	13900	52	4230	500	9880	10	1	3806489	537	48.16	0.82	12	0.29	293.00	17145.00	19970	20230216	-29.34	9270	20220624	52.21	19970	-29.34	20230216	11820	19.37	20230502	19970	-29.34	20230216	9680	45.76	20220624	3.83	N	032960	500	51 억	89877	N	N	N	N
75	20230619	090746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14070	-50	5	-0.35	20618420	1467	1.93	14120	14120	13970	18350	9890	14120	14054.82	2.36	0	-404	14453	14286	13983	13816	13513	14370	13900	52	4230	500	9880	10	1	3806489	536	48.02	0.82	12	0.04	293.00	17145.00	19970	20230216	-29.54	9270	20220624	51.78	19970	-29.54	20230216	11820	19.04	20230502	19970	-29.54	20230216	9680	45.35	20220624	3.83	N	032960	500	51 억	89877	N	N	N	N
76	20230616	160310	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14120	200	2	1.44	1055826240	75613	165.24	13920	14150	13680	18090	9750	13920	13963.41	1.89	0	16981	14240	14080	13870	13710	13500	14160	13790	52	4170	500	9740	10	1	3806489	537	48.19	0.82	12	1.99	293.00	17145.00	19970	20230216	-29.29	9270	20220624	52.32	19970	-29.29	20230216	11820	19.46	20230502	19970	-29.29	20230216	9680	45.87	20220624	3.78	N	032960	500	51 억	71862	N	N	N	N
77	20230616	150441	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14130	210	2	1.51	1010177380	72375	158.17	13920	14150	13680	18090	9750	13920	13957.55	1.89	0	16888	14240	14080	13870	13710	13500	14160	13790	52	4170	500	9740	10	1	3806489	538	48.23	0.82	12	1.90	293.00	17145.00	19970	20230216	-29.24	9270	20220624	52.43	19970	-29.24	20230216	11820	19.54	20230502	19970	-29.24	20230216	9680	45.97	20220624	3.78	N	032960	500	51 억	71862	N	N	N	N
78	20230616	140320	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14150	230	2	1.65	909435020	65232	142.56	13920	14150	13680	18090	9750	13920	13941.55	1.89	0	16354	14240	14080	13870	13710	13500	14160	13790	52	4170	500	9740	10	1	3806489	539	48.29	0.83	12	1.71	293.00	17145.00	19970	20230216	-29.14	9270	20220624	52.64	19970	-29.14	20230216	11820	19.71	20230502	19970	-29.14	20230216	9680	46.18	20220624	3.78	N	032960	500	51 억	71862	N	N	N	N
79	20230616	130622	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	14020	100	2	0.72	798743580	57366	125.37	13920	14130	13680	18090	9750	13920	13923.64	1.89	0	14030	14240	14080	13870	13710	13500	14160	13790	52	4170	500	9740	10	1	3806489	534	47.85	0.82	12	1.51	293.00	17145.00	19970	20230216	-29.79	9270	20220624	51.24	19970	-29.79	20230216	11820	18.61	20230502	19970	-29.79	20230216	9680	44.83	20220624	3.78	N	032960	500	51 억	71862	N	N	N	N
80	20230616	120605	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13980	60	2	0.43	688638810	49542	108.27	13920	14090	13680	18090	9750	13920	13900.10	1.89	0	11236	14240	14080	13870	13710	13500	14160	13790	52	4170	500	9740	10	1	3806489	532	47.71	0.82	12	1.30	293.00	17145.00	19970	20230216	-29.99	9270	20220624	50.81	19970	-29.99	20230216	11820	18.27	20230502	19970	-29.99	20230216	9680	44.42	20220624	3.78	N	032960	500	51 억	71862	N	N	N	N
81	20230616	110811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13940	20	2	0.14	672192330	48367	105.70	13920	14090	13680	18090	9750	13920	13897.75	1.89	0	11413	14240	14080	13870	13710	13500	14160	13790	52	4170	500	9740	10	1	3806489	531	47.58	0.81	12	1.27	293.00	17145.00	19970	20230216	-30.20	9270	20220624	50.38	19970	-30.20	20230216	11820	17.94	20230502	19970	-30.20	20230216	9680	44.01	20220624	3.78	N	032960	500	51 억	71862	N	N	N	N
82	20230616	100841	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13960	40	2	0.29	452184980	32651	71.35	13920	14090	13680	18090	9750	13920	13849.04	1.89	0	7446	14240	14080	13870	13710	13500	14160	13790	52	4170	500	9740	10	1	3806489	531	47.65	0.81	12	0.86	293.00	17145.00	19970	20230216	-30.10	9270	20220624	50.59	19970	-30.10	20230216	11820	18.10	20230502	19970	-30.10	20230216	9680	44.21	20220624	3.78	N	032960	500	51 억	71862	N	N	N	N
83	20230616	090433	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13810	-110	5	-0.79	52394820	3791	8.28	13920	13990	13700	18090	9750	13920	13820.84	1.89	0	-309	14240	14080	13870	13710	13500	14160	13790	52	4170	500	9740	10	1	3806489	526	47.13	0.81	12	0.10	293.00	17145.00	19970	20230216	-30.85	9270	20220624	48.98	19970	-30.85	20230216	11820	16.84	20230502	19970	-30.85	20230216	9680	42.67	20220624	3.78	N	032960	500	51 억	71862	N	N	N	N
84	20230615	150646	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13980	130	2	0.94	585831550	42286	93.85	13760	14030	13660	18000	9700	13850	13854.03	1.82	0	1819	14143	13996	13853	13706	13563	14070	13780	52	4150	500	9690	10	1	3806489	532	47.71	0.82	12	1.11	293.00	17145.00	19970	20230216	-29.99	9270	20220624	50.81	19970	-29.99	20230216	11820	18.27	20230502	19970	-29.99	20230216	9680	44.42	20220624	3.65	N	032960	500	51 억	69370	N	N	N	N
85	20230615	140239	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13930	80	2	0.58	504656390	36458	80.92	13760	14030	13660	18000	9700	13850	13842.13	1.82	0	2184	14143	13996	13853	13706	13563	14070	13780	52	4150	500	9690	10	1	3806489	530	47.54	0.81	12	0.96	293.00	17145.00	19970	20230216	-30.25	9270	20220624	50.27	19970	-30.25	20230216	11820	17.85	20230502	19970	-30.25	20230216	9680	43.90	20220624	3.65	N	032960	500	51 억	69370	N	N	N	N
86	20230615	130839	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13880	30	2	0.22	303235090	22019	48.87	13760	13930	13660	18000	9700	13850	13771.52	1.82	0	-2539	14143	13996	13853	13706	13563	14070	13780	52	4150	500	9690	10	1	3806489	528	47.37	0.81	12	0.58	293.00	17145.00	19970	20230216	-30.50	9270	20220624	49.73	19970	-30.50	20230216	11820	17.43	20230502	19970	-30.50	20230216	9680	43.39	20220624	3.65	N	032960	500	51 억	69370	N	N	N	N
87	20230615	120513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13760	-90	5	-0.65	185563330	13484	29.93	13760	13850	13660	18000	9700	13850	13761.74	1.82	0	-2833	14143	13996	13853	13706	13563	14070	13780	52	4150	500	9690	10	1	3806489	524	46.96	0.80	12	0.35	293.00	17145.00	19970	20230216	-31.10	9270	20220624	48.44	19970	-31.10	20230216	11820	16.41	20230502	19970	-31.10	20230216	9680	42.15	20220624	3.65	N	032960	500	51 억	69370	N	N	N	N
88	20230615	110725	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13820	-30	5	-0.22	151001600	10969	24.34	13760	13850	13660	18000	9700	13850	13766.21	1.82	0	-766	14143	13996	13853	13706	13563	14070	13780	52	4150	500	9690	10	1	3806489	526	47.17	0.81	12	0.29	293.00	17145.00	19970	20230216	-30.80	9270	20220624	49.08	19970	-30.80	20230216	11820	16.92	20230502	19970	-30.80	20230216	9680	42.77	20220624	3.65	N	032960	500	51 억	69370	N	N	N	N
89	20230611	184515	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13830	340	2	2.52	1666999410	121089	455.43	13490	13960	13460	17530	9450	13490	13766.71	1.64	3418	-43	14490	13990	13740	13240	12990	13865	13115	52	4040	500	9440	10	1	3806489	526	47.20	0.81	12	3.18	293.00	17145.00	19970	20230216	-30.75	9270	20220624	49.19	19970	-30.75	20230216	11820	17.01	20230502	19970	-30.75	20230216	9680	42.87	20220624	3.87	N	032960	500	51 억	62260	N	N	N	N
90	20230611	181749	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	13830	340	2	2.52	1666999410	121089	455.43	13490	13960	13460	17530	9450	13490	13766.71	1.64	3418	-43	14490	13990	13740	13240	12990	13865	13115	52	4040	500	9440	10	1	3806489	526	47.20	0.81	12	3.18	293.00	17145.00	19970	20230216	-30.75	9270	20220624	49.19	19970	-30.75	20230216	11820	17.01	20230502	19970	-30.75	20230216	9680	42.87	20220624	3.87	N	032960	500	51 억	62260	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History