KissMeData/149950/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160806	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15440	-290	5	-1.84	152254140	9828	57.65	15660	15780	15440	20400	11020	15730	15491.87	0.75	0	-812	16283	16006	15653	15376	15023	16145	15515	82	4690	500	10380	10	1	15607500	2410	-55.74	1.61	12	0.06	-277.00	9613.00	21900	20220915	-29.50	13500	20220927	14.37	18810	-17.92	20230411	14400	7.22	20230113	21900	-29.50	20220915	13500	14.37	20220927	1.16	N	149950	500	81 억	116988	N	N	N	N
3	20230630	150808	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15450	-280	5	-1.78	138418830	8932	52.40	15660	15780	15440	20400	11020	15730	15496.96	0.75	0	-447	16283	16006	15653	15376	15023	16145	15515	82	4690	500	10380	10	1	15607500	2411	-55.78	1.61	12	0.06	-277.00	9613.00	21900	20220915	-29.45	13500	20220927	14.44	18810	-17.86	20230411	14400	7.29	20230113	21900	-29.45	20220915	13500	14.44	20220927	1.16	N	149950	500	81 억	116988	N	N	N	N
4	20230630	140807	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15470	-260	5	-1.65	115263300	7434	43.61	15660	15780	15440	20400	11020	15730	15504.88	0.75	0	-162	16283	16006	15653	15376	15023	16145	15515	82	4690	500	10380	10	1	15607500	2414	-55.85	1.61	12	0.05	-277.00	9613.00	21900	20220915	-29.36	13500	20220927	14.59	18810	-17.76	20230411	14400	7.43	20230113	21900	-29.36	20220915	13500	14.59	20220927	1.16	N	149950	500	81 억	116988	N	N	N	N
5	20230630	130807	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15460	-270	5	-1.72	112834600	7277	42.69	15660	15780	15440	20400	11020	15730	15505.65	0.75	0	-95	16283	16006	15653	15376	15023	16145	15515	82	4690	500	10380	10	1	15607500	2413	-55.81	1.61	12	0.05	-277.00	9613.00	21900	20220915	-29.41	13500	20220927	14.52	18810	-17.81	20230411	14400	7.36	20230113	21900	-29.41	20220915	13500	14.52	20220927	1.16	N	149950	500	81 억	116988	N	N	N	N
6	20230630	120804	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15480	-250	5	-1.59	98179990	6330	37.13	15660	15780	15440	20400	11020	15730	15510.27	0.75	0	-31	16283	16006	15653	15376	15023	16145	15515	82	4690	500	10380	10	1	15607500	2416	-55.88	1.61	12	0.04	-277.00	9613.00	21900	20220915	-29.32	13500	20220927	14.67	18810	-17.70	20230411	14400	7.50	20230113	21900	-29.32	20220915	13500	14.67	20220927	1.16	N	149950	500	81 억	116988	N	N	N	N
7	20230630	110807	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15540	-190	5	-1.21	76916530	4957	29.08	15660	15780	15440	20400	11020	15730	15516.75	0.75	0	551	16283	16006	15653	15376	15023	16145	15515	82	4690	500	10380	10	1	15607500	2425	-56.10	1.62	12	0.03	-277.00	9613.00	21900	20220915	-29.04	13500	20220927	15.11	18810	-17.38	20230411	14400	7.92	20230113	21900	-29.04	20220915	13500	15.11	20220927	1.16	N	149950	500	81 억	116988	N	N	N	N
8	20230630	100807	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15500	-230	5	-1.46	37899660	2439	14.31	15660	15780	15480	20400	11020	15730	15539.02	0.75	0	278	16283	16006	15653	15376	15023	16145	15515	82	4690	500	10380	10	1	15607500	2419	-55.96	1.61	12	0.02	-277.00	9613.00	21900	20220915	-29.22	13500	20220927	14.81	18810	-17.60	20230411	14400	7.64	20230113	21900	-29.22	20220915	13500	14.81	20220927	1.16	N	149950	500	81 억	116988	N	N	N	N
9	20230630	090807	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15630	-100	5	-0.64	8143740	523	3.07	15660	15660	15560	20400	11020	15730	15571.20	0.75	0	202	16283	16006	15653	15376	15023	16145	15515	82	4690	500	10380	10	1	15607500	2439	-56.43	1.63	12	0.00	-277.00	9613.00	21900	20220915	-28.63	13500	20220927	15.78	18810	-16.91	20230411	14400	8.54	20230113	21900	-28.63	20220915	13500	15.78	20220927	1.16	N	149950	500	81 억	116988	N	N	N	N
10	20230629	160805	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15730	370	2	2.41	263253240	16855	253.08	15500	15930	15300	19960	10760	15360	15618.70	0.75	0	-803	15606	15482	15336	15212	15066	15545	15275	82	4600	500	10130	10	1	15607500	2455	-56.79	1.64	12	0.11	-277.00	9613.00	21900	20220915	-28.17	13500	20220927	16.52	18810	-16.37	20230411	14400	9.24	20230113	21900	-28.17	20220915	13500	16.52	20220927	1.16	N	149950	500	81 억	117815	N	N	N	N
11	20230629	150804	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15700	340	2	2.21	248198440	15898	238.71	15500	15930	15300	19960	10760	15360	15611.93	0.75	0	-809	15606	15482	15336	15212	15066	15545	15275	82	4600	500	10130	10	1	15607500	2450	-56.68	1.63	12	0.10	-277.00	9613.00	21900	20220915	-28.31	13500	20220927	16.30	18810	-16.53	20230411	14400	9.03	20230113	21900	-28.31	20220915	13500	16.30	20220927	1.16	N	149950	500	81 억	117815	N	N	N	N
12	20230629	140800	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15770	410	2	2.67	222495720	14261	214.13	15500	15930	15300	19960	10760	15360	15601.69	0.75	0	-636	15606	15482	15336	15212	15066	15545	15275	82	4600	500	10130	10	1	15607500	2461	-56.93	1.64	12	0.09	-277.00	9613.00	21900	20220915	-27.99	13500	20220927	16.81	18810	-16.16	20230411	14400	9.51	20230113	21900	-27.99	20220915	13500	16.81	20220927	1.16	N	149950	500	81 억	117815	N	N	N	N
13	20230629	130801	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15560	200	2	1.30	153558630	9868	148.17	15500	15930	15300	19960	10760	15360	15561.27	0.75	0	272	15606	15482	15336	15212	15066	15545	15275	82	4600	500	10130	10	1	15607500	2429	-56.17	1.62	12	0.06	-277.00	9613.00	21900	20220915	-28.95	13500	20220927	15.26	18810	-17.28	20230411	14400	8.06	20230113	21900	-28.95	20220915	13500	15.26	20220927	1.16	N	149950	500	81 억	117815	N	N	N	N
14	20230629	120804	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15500	140	2	0.91	144812690	9308	139.76	15500	15930	15300	19960	10760	15360	15557.87	0.75	0	340	15606	15482	15336	15212	15066	15545	15275	82	4600	500	10130	10	1	15607500	2419	-55.96	1.61	12	0.06	-277.00	9613.00	21900	20220915	-29.22	13500	20220927	14.81	18810	-17.60	20230411	14400	7.64	20230113	21900	-29.22	20220915	13500	14.81	20220927	1.16	N	149950	500	81 억	117815	N	N	N	N
15	20230629	110805	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15630	270	2	1.76	127728160	8212	123.30	15500	15930	15300	19960	10760	15360	15553.84	0.75	0	643	15606	15482	15336	15212	15066	15545	15275	82	4600	500	10130	10	1	15607500	2439	-56.43	1.63	12	0.05	-277.00	9613.00	21900	20220915	-28.63	13500	20220927	15.78	18810	-16.91	20230411	14400	8.54	20230113	21900	-28.63	20220915	13500	15.78	20220927	1.16	N	149950	500	81 억	117815	N	N	N	N
16	20230629	100806	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15490	130	2	0.85	27853450	1812	27.21	15500	15540	15300	19960	10760	15360	15371.66	0.75	0	-112	15606	15482	15336	15212	15066	15545	15275	82	4600	500	10130	10	1	15607500	2418	-55.92	1.61	12	0.01	-277.00	9613.00	21900	20220915	-29.27	13500	20220927	14.74	18810	-17.65	20230411	14400	7.57	20230113	21900	-29.27	20220915	13500	14.74	20220927	1.16	N	149950	500	81 억	117815	N	N	N	N
17	20230629	090730	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15450	90	2	0.59	2958260	191	2.87	15500	15540	15440	19960	10760	15360	15488.27	0.75	0	-110	15606	15482	15336	15212	15066	15545	15275	82	4600	500	10130	10	1	15607500	2411	-55.78	1.61	12	0.00	-277.00	9613.00	21900	20220915	-29.45	13500	20220927	14.44	18810	-17.86	20230411	14400	7.29	20230113	21900	-29.45	20220915	13500	14.44	20220927	1.16	N	149950	500	81 억	117815	N	N	N	N
18	20230628	160753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15360	170	2	1.12	100565700	6560	49.40	15200	15460	15190	19740	10640	15190	15330.14	0.75	0	535	15443	15316	15213	15086	14983	15265	15035	82	4550	500	10020	10	1	15607500	2397	-55.45	1.60	12	0.04	-277.00	9613.00	21900	20220915	-29.86	13500	20220927	13.78	18810	-18.34	20230411	14400	6.67	20230113	21900	-29.86	20220915	13500	13.78	20220927	1.15	N	149950	500	81 억	117280	N	N	N	N
19	20230628	150759	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15400	210	2	1.38	90981420	5936	44.70	15200	15460	15190	19740	10640	15190	15327.06	0.75	0	283	15443	15316	15213	15086	14983	15265	15035	82	4550	500	10020	10	1	15607500	2404	-55.60	1.60	12	0.04	-277.00	9613.00	21900	20220915	-29.68	13500	20220927	14.07	18810	-18.13	20230411	14400	6.94	20230113	21900	-29.68	20220915	13500	14.07	20220927	1.15	N	149950	500	81 억	117280	N	N	N	N
20	20230628	140757	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15340	150	2	0.99	81604920	5326	40.11	15200	15460	15190	19740	10640	15190	15321.99	0.75	0	160	15443	15316	15213	15086	14983	15265	15035	82	4550	500	10020	10	1	15607500	2394	-55.38	1.60	12	0.03	-277.00	9613.00	21900	20220915	-29.95	13500	20220927	13.63	18810	-18.45	20230411	14400	6.53	20230113	21900	-29.95	20220915	13500	13.63	20220927	1.15	N	149950	500	81 억	117280	N	N	N	N
21	20230628	130758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15420	230	2	1.51	69900740	4564	34.37	15200	15460	15190	19740	10640	15190	15315.67	0.75	0	256	15443	15316	15213	15086	14983	15265	15035	82	4550	500	10020	10	1	15607500	2407	-55.67	1.60	12	0.03	-277.00	9613.00	21900	20220915	-29.59	13500	20220927	14.22	18810	-18.02	20230411	14400	7.08	20230113	21900	-29.59	20220915	13500	14.22	20220927	1.15	N	149950	500	81 억	117280	N	N	N	N
22	20230628	120805	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15430	240	2	1.58	60458980	3952	29.76	15200	15460	15190	19740	10640	15190	15298.32	0.75	0	276	15443	15316	15213	15086	14983	15265	15035	82	4550	500	10020	10	1	15607500	2408	-55.70	1.61	12	0.03	-277.00	9613.00	21900	20220915	-29.54	13500	20220927	14.30	18810	-17.97	20230411	14400	7.15	20230113	21900	-29.54	20220915	13500	14.30	20220927	1.15	N	149950	500	81 억	117280	N	N	N	N
23	20230628	110802	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15350	160	2	1.05	48015680	3144	23.67	15200	15460	15190	19740	10640	15190	15272.16	0.75	0	277	15443	15316	15213	15086	14983	15265	15035	82	4550	500	10020	10	1	15607500	2396	-55.42	1.60	12	0.02	-277.00	9613.00	21900	20220915	-29.91	13500	20220927	13.70	18810	-18.39	20230411	14400	6.60	20230113	21900	-29.91	20220915	13500	13.70	20220927	1.15	N	149950	500	81 억	117280	N	N	N	N
24	20230628	100803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15280	90	2	0.59	23958070	1573	11.84	15200	15460	15190	19740	10640	15190	15230.81	0.75	0	173	15443	15316	15213	15086	14983	15265	15035	82	4550	500	10020	10	1	15607500	2385	-55.16	1.59	12	0.01	-277.00	9613.00	21900	20220915	-30.23	13500	20220927	13.19	18810	-18.77	20230411	14400	6.11	20230113	21900	-30.23	20220915	13500	13.19	20220927	1.15	N	149950	500	81 억	117280	N	N	N	N
25	20230628	090800	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15210	20	2	0.13	1617120	106	0.80	15200	15460	15200	19740	10640	15190	15255.85	0.75	0	-23	15443	15316	15213	15086	14983	15265	15035	82	4550	500	10020	10	1	15607500	2374	-54.91	1.58	12	0.00	-277.00	9613.00	21900	20220915	-30.55	13500	20220927	12.67	18810	-19.14	20230411	14400	5.62	20230113	21900	-30.55	20220915	13500	12.67	20220927	1.15	N	149950	500	81 억	117280	N	N	N	N
26	20230627	160758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15190	40	2	0.26	201750350	13280	43.56	15340	15340	15110	19690	10610	15150	15192.04	0.76	0	-1633	16156	15652	15396	14892	14636	15525	14765	82	4540	500	9990	10	1	15607500	2371	-54.84	1.58	12	0.09	-277.00	9613.00	21900	20220915	-30.64	13500	20220927	12.52	18810	-19.25	20230411	14400	5.49	20230113	21900	-30.64	20220915	13500	12.52	20220927	1.16	N	149950	500	81 억	118913	N	N	N	N
27	20230627	150803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15140	-10	5	-0.07	184358330	12132	39.79	15340	15340	15110	19690	10610	15150	15196.04	0.76	0	-1743	16156	15652	15396	14892	14636	15525	14765	82	4540	500	9990	10	1	15607500	2363	-54.66	1.57	12	0.08	-277.00	9613.00	21900	20220915	-30.87	13500	20220927	12.15	18810	-19.51	20230411	14400	5.14	20230113	21900	-30.87	20220915	13500	12.15	20220927	1.16	N	149950	500	81 억	118913	N	N	N	N
28	20230627	140813	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15110	-40	5	-0.26	155167970	10203	33.47	15340	15340	15110	19690	10610	15150	15208.07	0.76	0	-1743	16156	15652	15396	14892	14636	15525	14765	82	4540	500	9990	10	1	15607500	2358	-54.55	1.57	12	0.07	-277.00	9613.00	21900	20220915	-31.00	13500	20220927	11.93	18810	-19.67	20230411	14400	4.93	20230113	21900	-31.00	20220915	13500	11.93	20220927	1.16	N	149950	500	81 억	118913	N	N	N	N
29	20230627	130810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15140	-10	5	-0.07	137557140	9039	29.65	15340	15340	15140	19690	10610	15150	15218.18	0.76	0	-1633	16156	15652	15396	14892	14636	15525	14765	82	4540	500	9990	10	1	15607500	2363	-54.66	1.57	12	0.06	-277.00	9613.00	21900	20220915	-30.87	13500	20220927	12.15	18810	-19.51	20230411	14400	5.14	20230113	21900	-30.87	20220915	13500	12.15	20220927	1.16	N	149950	500	81 억	118913	N	N	N	N
30	20230627	120812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15240	90	2	0.59	116182810	7631	25.03	15340	15340	15150	19690	10610	15150	15225.11	0.76	0	-1633	16156	15652	15396	14892	14636	15525	14765	82	4540	500	9990	10	1	15607500	2379	-55.02	1.59	12	0.05	-277.00	9613.00	21900	20220915	-30.41	13500	20220927	12.89	18810	-18.98	20230411	14400	5.83	20230113	21900	-30.41	20220915	13500	12.89	20220927	1.16	N	149950	500	81 억	118913	N	N	N	N
31	20230627	110818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15180	30	2	0.20	108855370	7149	23.45	15340	15340	15150	19690	10610	15150	15226.66	0.76	0	-1770	16156	15652	15396	14892	14636	15525	14765	82	4540	500	9990	10	1	15607500	2369	-54.80	1.58	12	0.05	-277.00	9613.00	21900	20220915	-30.68	13500	20220927	12.44	18810	-19.30	20230411	14400	5.42	20230113	21900	-30.68	20220915	13500	12.44	20220927	1.16	N	149950	500	81 억	118913	N	N	N	N
32	20230627	100754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15300	150	2	0.99	44720540	2927	9.60	15340	15340	15200	19690	10610	15150	15278.63	0.76	0	-1982	16156	15652	15396	14892	14636	15525	14765	82	4540	500	9990	10	1	15607500	2388	-55.23	1.59	12	0.02	-277.00	9613.00	21900	20220915	-30.14	13500	20220927	13.33	18810	-18.66	20230411	14400	6.25	20230113	21900	-30.14	20220915	13500	13.33	20220927	1.16	N	149950	500	81 억	118913	N	N	N	N
33	20230627	090759	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15280	130	2	0.86	2336430	153	0.50	15340	15340	15200	19690	10610	15150	15270.78	0.76	0	-27	16156	15652	15396	14892	14636	15525	14765	82	4540	500	9990	10	1	15607500	2385	-55.16	1.59	12	0.00	-277.00	9613.00	21900	20220915	-30.23	13500	20220927	13.19	18810	-18.77	20230411	14400	6.11	20230113	21900	-30.23	20220915	13500	13.19	20220927	1.16	N	149950	500	81 억	118913	N	N	N	N
34	20230626	160758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15150	-300	5	-1.94	464578970	30433	229.53	15450	15900	15140	20050	10820	15450	15265.66	0.75	0	2171	15743	15596	15483	15336	15223	15540	15280	82	4615	500	10190	10	1	15607500	2365	-54.69	1.58	12	0.19	-277.00	9613.00	21900	20220915	-30.82	13500	20220927	12.22	18810	-19.46	20230411	14400	5.21	20230113	21900	-30.82	20220915	13500	12.22	20220927	1.17	N	149950	500	81 억	116742	N	N	N	N
35	20230626	150803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15170	-280	5	-1.81	438722270	28727	216.66	15450	15900	15140	20050	10820	15450	15272.12	0.75	0	2154	15743	15596	15483	15336	15223	15540	15280	82	4615	500	10190	10	1	15607500	2368	-54.77	1.58	12	0.18	-277.00	9613.00	21900	20220915	-30.73	13500	20220927	12.37	18810	-19.35	20230411	14400	5.35	20230113	21900	-30.73	20220915	13500	12.37	20220927	1.17	N	149950	500	81 억	116742	N	N	N	N
36	20230626	140802	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15200	-250	5	-1.62	365887930	23927	180.46	15450	15900	15150	20050	10820	15450	15291.84	0.75	0	2295	15743	15596	15483	15336	15223	15540	15280	82	4615	500	10190	10	1	15607500	2372	-54.87	1.58	12	0.15	-277.00	9613.00	21900	20220915	-30.59	13500	20220927	12.59	18810	-19.19	20230411	14400	5.56	20230113	21900	-30.59	20220915	13500	12.59	20220927	1.17	N	149950	500	81 억	116742	N	N	N	N
37	20230626	130758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15260	-190	5	-1.23	323151920	21119	159.28	15450	15900	15150	20050	10820	15450	15301.48	0.75	0	2820	15743	15596	15483	15336	15223	15540	15280	82	4615	500	10190	10	1	15607500	2382	-55.09	1.59	12	0.14	-277.00	9613.00	21900	20220915	-30.32	13500	20220927	13.04	18810	-18.87	20230411	14400	5.97	20230113	21900	-30.32	20220915	13500	13.04	20220927	1.17	N	149950	500	81 억	116742	N	N	N	N
38	20230626	120757	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15200	-250	5	-1.62	312358680	20410	153.93	15450	15900	15150	20050	10820	15450	15304.20	0.75	0	2972	15743	15596	15483	15336	15223	15540	15280	82	4615	500	10190	10	1	15607500	2372	-54.87	1.58	12	0.13	-277.00	9613.00	21900	20220915	-30.59	13500	20220927	12.59	18810	-19.19	20230411	14400	5.56	20230113	21900	-30.59	20220915	13500	12.59	20220927	1.17	N	149950	500	81 억	116742	N	N	N	N
39	20230626	110757	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15310	-140	5	-0.91	226940920	14805	111.66	15450	15900	15250	20050	10820	15450	15328.67	0.75	0	4202	15743	15596	15483	15336	15223	15540	15280	82	4615	500	10190	10	1	15607500	2390	-55.27	1.59	12	0.09	-277.00	9613.00	21900	20220915	-30.09	13500	20220927	13.41	18810	-18.61	20230411	14400	6.32	20230113	21900	-30.09	20220915	13500	13.41	20220927	1.17	N	149950	500	81 억	116742	N	N	N	N
40	20230626	100757	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15320	-130	5	-0.84	112874710	7348	55.42	15450	15900	15300	20050	10820	15450	15361.28	0.75	0	2099	15743	15596	15483	15336	15223	15540	15280	82	4615	500	10190	10	1	15607500	2391	-55.31	1.59	12	0.05	-277.00	9613.00	21900	20220915	-30.05	13500	20220927	13.48	18810	-18.55	20230411	14400	6.39	20230113	21900	-30.05	20220915	13500	13.48	20220927	1.17	N	149950	500	81 억	116742	N	N	N	N
41	20230626	090800	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15410	-40	5	-0.26	967580	63	0.48	15450	15450	15350	20050	10820	15450	15358.41	0.75	0	-61	15743	15596	15483	15336	15223	15540	15280	82	4615	500	10190	10	1	15607500	2405	-55.63	1.60	12	0.00	-277.00	9613.00	21900	20220915	-29.63	13500	20220927	14.15	18810	-18.08	20230411	14400	7.01	20230113	21900	-29.63	20220915	13500	14.15	20220927	1.17	N	149950	500	81 억	116742	N	N	N	N
42	20230623	180349	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15450	-70	5	-0.45	204889640	13259	136.21	15630	15630	15370	20150	10870	15520	15452.88	0.75	0	-222	15926	15722	15586	15382	15246	15825	15485	82	4640	500	10240	10	1	15607500	2411	-55.78	1.61	12	0.08	-277.00	9613.00	21900	20220915	-29.45	13500	20220927	14.44	18810	-17.86	20230411	14400	7.29	20230113	21900	-29.45	20220915	13500	14.44	20220927	1.16	N	149950	500	81 억	117100	N	N	N	N
43	20230623	140632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15380	-140	5	-0.90	189728600	12275	126.10	15630	15630	15370	20150	10870	15520	15456.51	0.75	0	-335	15926	15722	15586	15382	15246	15825	15485	82	4640	500	10240	10	1	15607500	2400	-55.52	1.60	12	0.08	-277.00	9613.00	21900	20220915	-29.77	13500	20220927	13.93	18810	-18.23	20230411	14400	6.81	20230113	21900	-29.77	20220915	13500	13.93	20220927	1.16	N	149950	500	81 억	117100	N	N	N	N
44	20230622	160612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15520	-90	5	-0.58	149481620	9598	87.45	15450	15790	15450	20250	10930	15610	15574.36	0.76	0	-1739	15850	15730	15640	15520	15430	15685	15475	82	4660	500	10300	10	1	15607500	2422	-56.03	1.61	12	0.06	-277.00	9613.00	21900	20220915	-29.13	13500	20220927	14.96	18810	-17.49	20230411	14400	7.78	20230113	21900	-29.13	20220915	13500	14.96	20220927	1.16	N	149950	500	81 억	118838	N	N	N	N
45	20230622	150833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15620	10	2	0.06	137403540	8820	80.36	15450	15790	15450	20250	10930	15610	15578.63	0.76	0	-1785	15850	15730	15640	15520	15430	15685	15475	82	4660	500	10300	10	1	15607500	2438	-56.39	1.62	12	0.06	-277.00	9613.00	21900	20220915	-28.68	13500	20220927	15.70	18810	-16.96	20230411	14400	8.47	20230113	21900	-28.68	20220915	13500	15.70	20220927	1.16	N	149950	500	81 억	118838	N	N	N	N
46	20230622	140109	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15590	-20	5	-0.13	94254240	6047	55.10	15450	15790	15450	20250	10930	15610	15586.94	0.76	0	-1308	15850	15730	15640	15520	15430	15685	15475	82	4660	500	10300	10	1	15607500	2433	-56.28	1.62	12	0.04	-277.00	9613.00	21900	20220915	-28.81	13500	20220927	15.48	18810	-17.12	20230411	14400	8.26	20230113	21900	-28.81	20220915	13500	15.48	20220927	1.16	N	149950	500	81 억	118838	N	N	N	N
47	20230622	130706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15580	-30	5	-0.19	85113910	5461	49.76	15450	15790	15450	20250	10930	15610	15585.77	0.76	0	-1094	15850	15730	15640	15520	15430	15685	15475	82	4660	500	10300	10	1	15607500	2432	-56.25	1.62	12	0.03	-277.00	9613.00	21900	20220915	-28.86	13500	20220927	15.41	18810	-17.17	20230411	14400	8.19	20230113	21900	-28.86	20220915	13500	15.41	20220927	1.16	N	149950	500	81 억	118838	N	N	N	N
48	20230622	120755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15710	100	2	0.64	77755570	4991	45.48	15450	15790	15450	20250	10930	15610	15579.16	0.76	0	-801	15850	15730	15640	15520	15430	15685	15475	82	4660	500	10300	10	1	15607500	2452	-56.71	1.63	12	0.03	-277.00	9613.00	21900	20220915	-28.26	13500	20220927	16.37	18810	-16.48	20230411	14400	9.10	20230113	21900	-28.26	20220915	13500	16.37	20220927	1.16	N	149950	500	81 억	118838	N	N	N	N
49	20230622	110856	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15570	-40	5	-0.26	73288320	4705	42.87	15450	15790	15450	20250	10930	15610	15576.69	0.76	0	-660	15850	15730	15640	15520	15430	15685	15475	82	4660	500	10300	10	1	15607500	2430	-56.21	1.62	12	0.03	-277.00	9613.00	21900	20220915	-28.90	13500	20220927	15.33	18810	-17.22	20230411	14400	8.12	20230113	21900	-28.90	20220915	13500	15.33	20220927	1.16	N	149950	500	81 억	118838	N	N	N	N
50	20230622	100102	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15550	-60	5	-0.38	30501970	1957	17.83	15450	15790	15450	20250	10930	15610	15586.09	0.76	0	-341	15850	15730	15640	15520	15430	15685	15475	82	4660	500	10300	10	1	15607500	2427	-56.14	1.62	12	0.01	-277.00	9613.00	21900	20220915	-29.00	13500	20220927	15.19	18810	-17.33	20230411	14400	7.99	20230113	21900	-29.00	20220915	13500	15.19	20220927	1.16	N	149950	500	81 억	118838	N	N	N	N
51	20230622	090643	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15590	-20	5	-0.13	6931250	448	4.08	15450	15600	15450	20250	10930	15610	15471.54	0.76	0	-50	15850	15730	15640	15520	15430	15685	15475	82	4660	500	10300	10	1	15607500	2433	-56.28	1.62	12	0.00	-277.00	9613.00	21900	20220915	-28.81	13500	20220927	15.48	18810	-17.12	20230411	14400	8.26	20230113	21900	-28.81	20220915	13500	15.48	20220927	1.16	N	149950	500	81 억	118838	N	N	N	N
52	20230621	160359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15610	-60	5	-0.38	171326370	10974	63.54	15760	15760	15550	20350	10970	15670	15612.03	0.78	0	-3295	16036	15852	15726	15542	15416	15790	15480	82	4690	500	10340	10	1	15607500	2436	-56.35	1.62	12	0.07	-277.00	9613.00	21900	20220915	-28.72	13500	20220927	15.63	18810	-17.01	20230411	14400	8.40	20230113	21900	-28.72	20220915	13500	15.63	20220927	1.16	N	149950	500	81 억	122133	N	N	N	N
53	20230621	150211	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15630	-40	5	-0.26	162816360	10429	60.38	15760	15760	15550	20350	10970	15670	15611.89	0.78	0	-3077	16036	15852	15726	15542	15416	15790	15480	82	4690	500	10340	10	1	15607500	2439	-56.43	1.63	12	0.07	-277.00	9613.00	21900	20220915	-28.63	13500	20220927	15.78	18810	-16.91	20230411	14400	8.54	20230113	21900	-28.63	20220915	13500	15.78	20220927	1.16	N	149950	500	81 억	122133	N	N	N	N
54	20230621	140457	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15580	-90	5	-0.57	121072100	7756	44.91	15760	15760	15550	20350	10970	15670	15610.12	0.78	0	-2619	16036	15852	15726	15542	15416	15790	15480	82	4690	500	10340	10	1	15607500	2432	-56.25	1.62	12	0.05	-277.00	9613.00	21900	20220915	-28.86	13500	20220927	15.41	18810	-17.17	20230411	14400	8.19	20230113	21900	-28.86	20220915	13500	15.41	20220927	1.16	N	149950	500	81 억	122133	N	N	N	N
55	20230621	130543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15580	-90	5	-0.57	71928400	4602	26.64	15760	15760	15550	20350	10970	15670	15629.81	0.78	0	-1659	16036	15852	15726	15542	15416	15790	15480	82	4690	500	10340	10	1	15607500	2432	-56.25	1.62	12	0.03	-277.00	9613.00	21900	20220915	-28.86	13500	20220927	15.41	18810	-17.17	20230411	14400	8.19	20230113	21900	-28.86	20220915	13500	15.41	20220927	1.16	N	149950	500	81 억	122133	N	N	N	N
56	20230621	120152	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15630	-40	5	-0.26	64558060	4130	23.91	15760	15760	15550	20350	10970	15670	15631.49	0.78	0	-1551	16036	15852	15726	15542	15416	15790	15480	82	4690	500	10340	10	1	15607500	2439	-56.43	1.63	12	0.03	-277.00	9613.00	21900	20220915	-28.63	13500	20220927	15.78	18810	-16.91	20230411	14400	8.54	20230113	21900	-28.63	20220915	13500	15.78	20220927	1.16	N	149950	500	81 억	122133	N	N	N	N
57	20230621	110933	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15600	-70	5	-0.45	59749490	3822	22.13	15760	15760	15550	20350	10970	15670	15633.04	0.78	0	-1551	16036	15852	15726	15542	15416	15790	15480	82	4690	500	10340	10	1	15607500	2435	-56.32	1.62	12	0.02	-277.00	9613.00	21900	20220915	-28.77	13500	20220927	15.56	18810	-17.07	20230411	14400	8.33	20230113	21900	-28.77	20220915	13500	15.56	20220927	1.16	N	149950	500	81 억	122133	N	N	N	N
58	20230621	100156	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15710	40	2	0.26	16819840	1072	6.21	15760	15760	15640	20350	10970	15670	15690.15	0.78	0	-485	16036	15852	15726	15542	15416	15790	15480	82	4690	500	10340	10	1	15607500	2452	-56.71	1.63	12	0.01	-277.00	9613.00	21900	20220915	-28.26	13500	20220927	16.37	18810	-16.48	20230411	14400	9.10	20230113	21900	-28.26	20220915	13500	16.37	20220927	1.16	N	149950	500	81 억	122133	N	N	N	N
59	20230621	090854	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15650	-20	5	-0.13	3161080	202	1.17	15760	15760	15640	20350	10970	15670	15648.91	0.78	0	-90	16036	15852	15726	15542	15416	15790	15480	82	4690	500	10340	10	1	15607500	2443	-56.50	1.63	12	0.00	-277.00	9613.00	21900	20220915	-28.54	13500	20220927	15.93	18810	-16.80	20230411	14400	8.68	20230113	21900	-28.54	20220915	13500	15.93	20220927	1.16	N	149950	500	81 억	122133	N	N	N	N
60	20230620	160942	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15670	-60	5	-0.38	270691400	17268	83.06	15910	15910	15600	20400	11020	15730	15675.94	0.81	0	-4604	16443	16086	15893	15536	15343	15990	15440	82	4690	500	10380	10	1	15607500	2446	-56.57	1.63	12	0.11	-277.00	9613.00	21900	20220915	-28.45	13500	20220927	16.07	18810	-16.69	20230411	14400	8.82	20230113	21900	-28.45	20220915	13500	16.07	20220927	1.18	N	149950	500	81 억	127164	N	N	N	N
61	20230620	150245	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15650	-80	5	-0.51	250299870	15967	76.80	15910	15910	15600	20400	11020	15730	15676.07	0.81	0	-4636	16443	16086	15893	15536	15343	15990	15440	82	4690	500	10380	10	1	15607500	2443	-56.50	1.63	12	0.10	-277.00	9613.00	21900	20220915	-28.54	13500	20220927	15.93	18810	-16.80	20230411	14400	8.68	20230113	21900	-28.54	20220915	13500	15.93	20220927	1.18	N	149950	500	81 억	127164	N	N	N	N
62	20230620	140701	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15720	-10	5	-0.06	233336390	14883	71.58	15910	15910	15600	20400	11020	15730	15678.05	0.81	0	-4848	16443	16086	15893	15536	15343	15990	15440	82	4690	500	10380	10	1	15607500	2453	-56.75	1.64	12	0.10	-277.00	9613.00	21900	20220915	-28.22	13500	20220927	16.44	18810	-16.43	20230411	14400	9.17	20230113	21900	-28.22	20220915	13500	16.44	20220927	1.18	N	149950	500	81 억	127164	N	N	N	N
63	20230620	130719	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15640	-90	5	-0.57	195547920	12473	59.99	15910	15910	15600	20400	11020	15730	15677.70	0.81	0	-5371	16443	16086	15893	15536	15343	15990	15440	82	4690	500	10380	10	1	15607500	2441	-56.46	1.63	12	0.08	-277.00	9613.00	21900	20220915	-28.58	13500	20220927	15.85	18810	-16.85	20230411	14400	8.61	20230113	21900	-28.58	20220915	13500	15.85	20220927	1.18	N	149950	500	81 억	127164	N	N	N	N
64	20230620	120755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15660	-70	5	-0.45	131800400	8390	40.35	15910	15910	15640	20400	11020	15730	15709.23	0.81	0	-5095	16443	16086	15893	15536	15343	15990	15440	82	4690	500	10380	10	1	15607500	2444	-56.53	1.63	12	0.05	-277.00	9613.00	21900	20220915	-28.49	13500	20220927	16.00	18810	-16.75	20230411	14400	8.75	20230113	21900	-28.49	20220915	13500	16.00	20220927	1.18	N	149950	500	81 억	127164	N	N	N	N
65	20230620	110416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15640	-90	5	-0.57	111779450	7112	34.21	15910	15910	15640	20400	11020	15730	15717.02	0.81	0	-4584	16443	16086	15893	15536	15343	15990	15440	82	4690	500	10380	10	1	15607500	2441	-56.46	1.63	12	0.05	-277.00	9613.00	21900	20220915	-28.58	13500	20220927	15.85	18810	-16.85	20230411	14400	8.61	20230113	21900	-28.58	20220915	13500	15.85	20220927	1.18	N	149950	500	81 억	127164	N	N	N	N
66	20230620	101006	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15730	0	3	0.00	32890460	2086	10.03	15910	15910	15670	20400	11020	15730	15767.24	0.81	0	-1115	16443	16086	15893	15536	15343	15990	15440	82	4690	500	10380	10	1	15607500	2455	-56.79	1.64	12	0.01	-277.00	9613.00	21900	20220915	-28.17	13500	20220927	16.52	18810	-16.37	20230411	14400	9.24	20230113	21900	-28.17	20220915	13500	16.52	20220927	1.18	N	149950	500	81 억	127164	N	N	N	N
67	20230620	090712	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15680	-50	5	-0.32	22615470	1432	6.89	15910	15910	15670	20400	11020	15730	15792.93	0.81	0	-898	16443	16086	15893	15536	15343	15990	15440	82	4690	500	10380	10	1	15607500	2447	-56.61	1.63	12	0.01	-277.00	9613.00	21900	20220915	-28.40	13500	20220927	16.15	18810	-16.64	20230411	14400	8.89	20230113	21900	-28.40	20220915	13500	16.15	20220927	1.18	N	149950	500	81 억	127164	N	N	N	N
68	20230619	160604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15730	-250	5	-1.56	328555360	20731	227.84	15980	16250	15700	20750	11190	15980	15849.68	0.87	0	-11442	16326	16152	16066	15892	15806	16110	15850	82	4780	500	10540	10	1	15607500	2455	-56.79	1.64	12	0.13	-277.00	9613.00	21900	20220915	-28.17	13500	20220927	16.52	18810	-16.37	20230411	14400	9.24	20230113	21900	-28.17	20220915	13500	16.52	20220927	1.17	N	149950	500	81 억	135850	N	N	N	N
69	20230619	150747	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15740	-240	5	-1.50	312169410	19690	216.40	15980	16250	15700	20750	11190	15980	15854.21	0.87	0	-11124	16326	16152	16066	15892	15806	16110	15850	82	4780	500	10540	10	1	15607500	2457	-56.82	1.64	12	0.13	-277.00	9613.00	21900	20220915	-28.13	13500	20220927	16.59	18810	-16.32	20230411	14400	9.31	20230113	21900	-28.13	20220915	13500	16.59	20220927	1.17	N	149950	500	81 억	135850	N	N	N	N
70	20230619	140755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15720	-260	5	-1.63	272721850	17182	188.83	15980	16250	15700	20750	11190	15980	15872.53	0.87	0	-10042	16326	16152	16066	15892	15806	16110	15850	82	4780	500	10540	10	1	15607500	2453	-56.75	1.64	12	0.11	-277.00	9613.00	21900	20220915	-28.22	13500	20220927	16.44	18810	-16.43	20230411	14400	9.17	20230113	21900	-28.22	20220915	13500	16.44	20220927	1.17	N	149950	500	81 억	135850	N	N	N	N
71	20230619	130600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15880	-100	5	-0.63	139754470	8765	96.33	15980	16250	15860	20750	11190	15980	15944.61	0.87	0	-3485	16326	16152	16066	15892	15806	16110	15850	82	4780	500	10540	10	1	15607500	2478	-57.33	1.65	12	0.06	-277.00	9613.00	21900	20220915	-27.49	13500	20220927	17.63	18810	-15.58	20230411	14400	10.28	20230113	21900	-27.49	20220915	13500	17.63	20220927	1.17	N	149950	500	81 억	135850	N	N	N	N
72	20230619	120443	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15910	-70	5	-0.44	106790730	6692	73.55	15980	16250	15910	20750	11190	15980	15957.97	0.87	0	-3008	16326	16152	16066	15892	15806	16110	15850	82	4780	500	10540	10	1	15607500	2483	-57.44	1.66	12	0.04	-277.00	9613.00	21900	20220915	-27.35	13500	20220927	17.85	18810	-15.42	20230411	14400	10.49	20230113	21900	-27.35	20220915	13500	17.85	20220927	1.17	N	149950	500	81 억	135850	N	N	N	N
73	20230619	110330	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15970	-10	5	-0.06	79080200	4955	54.46	15980	16250	15910	20750	11190	15980	15959.68	0.87	0	-2208	16326	16152	16066	15892	15806	16110	15850	82	4780	500	10540	10	1	15607500	2493	-57.65	1.66	12	0.03	-277.00	9613.00	21900	20220915	-27.08	13500	20220927	18.30	18810	-15.10	20230411	14400	10.90	20230113	21900	-27.08	20220915	13500	18.30	20220927	1.17	N	149950	500	81 억	135850	N	N	N	N
74	20230619	100544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15990	10	2	0.06	49551320	3108	34.16	15980	16250	15910	20750	11190	15980	15943.15	0.87	0	-2671	16326	16152	16066	15892	15806	16110	15850	82	4780	500	10540	10	1	15607500	2496	-57.73	1.66	12	0.02	-277.00	9613.00	21900	20220915	-26.99	13500	20220927	18.44	18810	-14.99	20230411	14400	11.04	20230113	21900	-26.99	20220915	13500	18.44	20220927	1.17	N	149950	500	81 억	135850	N	N	N	N
75	20230619	090147	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16250	270	2	1.69	831500	52	0.57	15980	16250	15980	20750	11190	15980	15990.38	0.87	0	-2	16326	16152	16066	15892	15806	16110	15850	82	4780	500	10540	10	1	15607500	2536	-58.66	1.69	12	0.00	-277.00	9613.00	21900	20220915	-25.80	13500	20220927	20.37	18810	-13.61	20230411	14400	12.85	20230113	21900	-25.80	20220915	13500	20.37	20220927	1.17	N	149950	500	81 억	135850	N	N	N	N
76	20230616	160425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15980	20	2	0.13	146176850	9099	50.40	16240	16240	15980	20700	11180	15960	16065.16	0.87	0	-493	16500	16230	16040	15770	15580	16135	15675	82	4760	500	10530	10	1	15607500	2494	-57.69	1.66	12	0.06	-277.00	9613.00	21900	20220915	-27.03	13500	20220927	18.37	18810	-15.05	20230411	14400	10.97	20230113	21900	-27.03	20220915	13500	18.37	20220927	1.18	N	149950	500	81 억	136343	N	N	N	N
77	20230616	150301	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16000	40	2	0.25	119999170	7461	41.33	16240	16240	15990	20700	11180	15960	16083.52	0.87	0	-220	16500	16230	16040	15770	15580	16135	15675	82	4760	500	10530	10	1	15607500	2497	-57.76	1.66	12	0.05	-277.00	9613.00	21900	20220915	-26.94	13500	20220927	18.52	18810	-14.94	20230411	14400	11.11	20230113	21900	-26.94	20220915	13500	18.52	20220927	1.18	N	149950	500	81 억	136343	N	N	N	N
78	20230616	140248	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16050	90	2	0.56	95246350	5916	32.77	16240	16240	16000	20700	11180	15960	16099.79	0.87	0	-83	16500	16230	16040	15770	15580	16135	15675	82	4760	500	10530	10	1	15607500	2505	-57.94	1.67	12	0.04	-277.00	9613.00	21900	20220915	-26.71	13500	20220927	18.89	18810	-14.67	20230411	14400	11.46	20230113	21900	-26.71	20220915	13500	18.89	20220927	1.18	N	149950	500	81 억	136343	N	N	N	N
79	20230616	130405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16120	160	2	1.00	81515330	5062	28.04	16240	16240	16000	20700	11180	15960	16103.38	0.87	0	342	16500	16230	16040	15770	15580	16135	15675	82	4760	500	10530	10	1	15607500	2516	-58.19	1.68	12	0.03	-277.00	9613.00	21900	20220915	-26.39	13500	20220927	19.41	18810	-14.30	20230411	14400	11.94	20230113	21900	-26.39	20220915	13500	19.41	20220927	1.18	N	149950	500	81 억	136343	N	N	N	N
80	20230616	120359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16100	140	2	0.88	69050690	4288	23.75	16240	16240	16000	20700	11180	15960	16103.24	0.87	0	512	16500	16230	16040	15770	15580	16135	15675	82	4760	500	10530	10	1	15607500	2513	-58.12	1.67	12	0.03	-277.00	9613.00	21900	20220915	-26.48	13500	20220927	19.26	18810	-14.41	20230411	14400	11.81	20230113	21900	-26.48	20220915	13500	19.26	20220927	1.18	N	149950	500	81 억	136343	N	N	N	N
81	20230616	110521	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16100	140	2	0.88	56940560	3536	19.59	16240	16240	16000	20700	11180	15960	16103.10	0.87	0	389	16500	16230	16040	15770	15580	16135	15675	82	4760	500	10530	10	1	15607500	2513	-58.12	1.67	12	0.02	-277.00	9613.00	21900	20220915	-26.48	13500	20220927	19.26	18810	-14.41	20230411	14400	11.81	20230113	21900	-26.48	20220915	13500	19.26	20220927	1.18	N	149950	500	81 억	136343	N	N	N	N
82	20230616	100924	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16200	240	2	1.50	43837200	2722	15.08	16240	16240	16000	20700	11180	15960	16104.78	0.87	0	192	16500	16230	16040	15770	15580	16135	15675	82	4760	500	10530	10	1	15607500	2528	-58.48	1.69	12	0.02	-277.00	9613.00	21900	20220915	-26.03	13500	20220927	20.00	18810	-13.88	20230411	14400	12.50	20230113	21900	-26.03	20220915	13500	20.00	20220927	1.18	N	149950	500	81 억	136343	N	N	N	N
83	20230616	090452	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16240	280	2	1.75	16240	1	0.01	16240	16240	16240	20700	11180	15960	16240.00	0.87	0	0	16500	16230	16040	15770	15580	16135	15675	82	4760	500	10530	10	1	15607500	2535	-58.63	1.69	12	0.00	-277.00	9613.00	21900	20220915	-25.84	13500	20220927	20.30	18810	-13.66	20230411	14400	12.78	20230113	21900	-25.84	20220915	13500	20.30	20220927	1.18	N	149950	500	81 억	136343	N	N	N	N
84	20230615	150237	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16000	0	3	0.00	279249480	17474	77.71	16020	16310	15850	20800	11200	16000	15980.86	0.90	0	-4774	16666	16332	16166	15832	15666	16250	15750	82	4800	500	10560	10	1	15607500	2497	-57.76	1.66	12	0.11	-277.00	9613.00	21900	20220915	-26.94	13500	20220927	18.52	18810	-14.94	20230411	14400	11.11	20230113	21900	-26.94	20220915	13500	18.52	20220927	1.17	N	149950	500	81 억	140969	N	N	N	N
85	20230615	140813	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16090	90	2	0.56	159999110	10023	44.57	16020	16310	15850	20800	11200	16000	15963.20	0.90	0	-3976	16666	16332	16166	15832	15666	16250	15750	82	4800	500	10560	10	1	15607500	2511	-58.09	1.67	12	0.06	-277.00	9613.00	21900	20220915	-26.53	13500	20220927	19.19	18810	-14.46	20230411	14400	11.74	20230113	21900	-26.53	20220915	13500	19.19	20220927	1.17	N	149950	500	81 억	140969	N	N	N	N
86	20230615	130756	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16030	30	2	0.19	146584550	9183	40.84	16020	16310	15850	20800	11200	16000	15962.60	0.90	0	-3664	16666	16332	16166	15832	15666	16250	15750	82	4800	500	10560	10	1	15607500	2502	-57.87	1.67	12	0.06	-277.00	9613.00	21900	20220915	-26.80	13500	20220927	18.74	18810	-14.78	20230411	14400	11.32	20230113	21900	-26.80	20220915	13500	18.74	20220927	1.17	N	149950	500	81 억	140969	N	N	N	N
87	20230615	120351	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15970	-30	5	-0.19	129625960	8121	36.11	16020	16310	15850	20800	11200	16000	15961.82	0.90	0	-3764	16666	16332	16166	15832	15666	16250	15750	82	4800	500	10560	10	1	15607500	2493	-57.65	1.66	12	0.05	-277.00	9613.00	21900	20220915	-27.08	13500	20220927	18.30	18810	-15.10	20230411	14400	10.90	20230113	21900	-27.08	20220915	13500	18.30	20220927	1.17	N	149950	500	81 억	140969	N	N	N	N
88	20230615	111044	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	15930	-70	5	-0.44	89738360	5614	24.97	16020	16310	15850	20800	11200	16000	15984.75	0.90	0	-2962	16666	16332	16166	15832	15666	16250	15750	82	4800	500	10560	10	1	15607500	2486	-57.51	1.66	12	0.04	-277.00	9613.00	21900	20220915	-27.26	13500	20220927	18.00	18810	-15.31	20230411	14400	10.62	20230113	21900	-27.26	20220915	13500	18.00	20220927	1.17	N	149950	500	81 억	140969	N	N	N	N
89	20230611	184746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	16410	210	2	1.30	296553110	18093	110.30	16200	16570	16200	21050	11340	16200	16390.49	0.87	6307	5807	16820	16510	16280	15970	15740	16665	16125	82	4855	500	10690	10	1	15607500	2561	-59.24	1.71	12	0.12	-277.00	9613.00	21900	20220915	-25.07	13500	20220927	21.56	18810	-12.76	20230411	14400	13.96	20230113	21900	-25.07	20220915	13500	21.56	20220927	1.23	N	149950	500	81 억	135313	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History