KissMeData/037950/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

37 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	160418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1425	-8	5	-0.56	1659295391	1161435	129.56	1433	1450	1413	1862	1004	1433	1428.67	1.92	0	150745	1459	1445	1435	1421	1411	1453	1429	422	429	500	910	1	1	84447519	1203	15.32	1.65	12	1.38	93.00	864.00	2365	20230412	-39.75	796	20221013	79.02	2365	-39.75	20230412	1020	39.71	20230102	2365	-39.75	20230412	796	79.02	20221013	5.82	N	037950	500	422 억	1624224	N	N	N	N
3	20230630	150421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1422	-11	5	-0.77	1567959410	1097297	122.41	1433	1450	1413	1862	1004	1433	1428.93	1.92	0	109947	1459	1445	1435	1421	1411	1453	1429	422	429	500	910	1	1	84447519	1201	15.29	1.65	12	1.30	93.00	864.00	2365	20230412	-39.87	796	20221013	78.64	2365	-39.87	20230412	1020	39.41	20230102	2365	-39.87	20230412	796	78.64	20221013	5.82	N	037950	500	422 억	1624224	N	N	N	N
4	20230630	140419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1422	-11	5	-0.77	1362277292	952664	106.27	1433	1450	1413	1862	1004	1433	1429.97	1.92	0	67731	1459	1445	1435	1421	1411	1453	1429	422	429	500	910	1	1	84447519	1201	15.29	1.65	12	1.13	93.00	864.00	2365	20230412	-39.87	796	20221013	78.64	2365	-39.87	20230412	1020	39.41	20230102	2365	-39.87	20230412	796	78.64	20221013	5.82	N	037950	500	422 억	1624224	N	N	N	N
5	20230630	130421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1425	-8	5	-0.56	1262235536	882304	98.43	1433	1450	1413	1862	1004	1433	1430.61	1.92	0	71272	1459	1445	1435	1421	1411	1453	1429	422	429	500	910	1	1	84447519	1203	15.32	1.65	12	1.04	93.00	864.00	2365	20230412	-39.75	796	20221013	79.02	2365	-39.75	20230412	1020	39.71	20230102	2365	-39.75	20230412	796	79.02	20221013	5.82	N	037950	500	422 억	1624224	N	N	N	N
6	20230630	120418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1425	-8	5	-0.56	1143430160	799015	89.13	1433	1450	1413	1862	1004	1433	1431.05	1.92	0	37140	1459	1445	1435	1421	1411	1453	1429	422	429	500	910	1	1	84447519	1203	15.32	1.65	12	0.95	93.00	864.00	2365	20230412	-39.75	796	20221013	79.02	2365	-39.75	20230412	1020	39.71	20230102	2365	-39.75	20230412	796	79.02	20221013	5.82	N	037950	500	422 억	1624224	N	N	N	N
7	20230630	110419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1422	-11	5	-0.77	982478346	685994	76.53	1433	1450	1413	1862	1004	1433	1432.20	1.92	0	-19994	1459	1445	1435	1421	1411	1453	1429	422	429	500	910	1	1	84447519	1201	15.29	1.65	12	0.81	93.00	864.00	2365	20230412	-39.87	796	20221013	78.64	2365	-39.87	20230412	1020	39.41	20230102	2365	-39.87	20230412	796	78.64	20221013	5.82	N	037950	500	422 억	1624224	N	N	N	N
8	20230630	100420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1424	-9	5	-0.63	825604164	575758	64.23	1433	1450	1413	1862	1004	1433	1433.94	1.92	0	-74491	1459	1445	1435	1421	1411	1453	1429	422	429	500	910	1	1	84447519	1203	15.31	1.65	12	0.68	93.00	864.00	2365	20230412	-39.79	796	20221013	78.89	2365	-39.79	20230412	1020	39.61	20230102	2365	-39.79	20230412	796	78.89	20221013	5.82	N	037950	500	422 억	1624224	N	N	N	N
9	20230630	090420	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1441	8	2	0.56	53665139	37285	4.16	1433	1445	1433	1862	1004	1433	1439.32	1.92	0	6968	1459	1445	1435	1421	1411	1453	1429	422	429	500	910	1	1	84447519	1217	15.49	1.67	12	0.04	93.00	864.00	2365	20230412	-39.07	796	20221013	81.03	2365	-39.07	20230412	1020	41.27	20230102	2365	-39.07	20230412	796	81.03	20221013	5.82	N	037950	500	422 억	1624224	N	N	N	N
10	20230629	160419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1433	-10	5	-0.69	1259993966	880019	73.86	1430	1449	1425	1875	1011	1443	1431.71	1.74	0	156459	1474	1458	1444	1428	1414	1451	1421	422	432	500	920	1	1	84447519	1210	15.41	1.66	12	1.04	93.00	864.00	2365	20230412	-39.41	796	20221013	80.03	2365	-39.41	20230412	1020	40.49	20230102	2365	-39.41	20230412	796	80.03	20221013	5.77	N	037950	500	422 억	1466864	N	N	N	N
11	20230629	150418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1436	-7	5	-0.49	1154134215	806189	67.66	1430	1449	1425	1875	1011	1443	1431.52	1.74	0	149726	1474	1458	1444	1428	1414	1451	1421	422	432	500	920	1	1	84447519	1213	15.44	1.66	12	0.95	93.00	864.00	2365	20230412	-39.28	796	20221013	80.40	2365	-39.28	20230412	1020	40.78	20230102	2365	-39.28	20230412	796	80.40	20221013	5.77	N	037950	500	422 억	1466864	N	N	N	N
12	20230629	140417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1437	-6	5	-0.42	1052621811	735539	61.73	1430	1449	1425	1875	1011	1443	1431.01	1.74	0	123889	1474	1458	1444	1428	1414	1451	1421	422	432	500	920	1	1	84447519	1214	15.45	1.66	12	0.87	93.00	864.00	2365	20230412	-39.24	796	20221013	80.53	2365	-39.24	20230412	1020	40.88	20230102	2365	-39.24	20230412	796	80.53	20221013	5.77	N	037950	500	422 억	1466864	N	N	N	N
13	20230629	130417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1426	-17	5	-1.18	929411672	649373	54.50	1430	1449	1425	1875	1011	1443	1431.15	1.74	0	87096	1474	1458	1444	1428	1414	1451	1421	422	432	500	920	1	1	84447519	1204	15.33	1.65	12	0.77	93.00	864.00	2365	20230412	-39.70	796	20221013	79.15	2365	-39.70	20230412	1020	39.80	20230102	2365	-39.70	20230412	796	79.15	20221013	5.77	N	037950	500	422 억	1466864	N	N	N	N
14	20230629	120418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1428	-15	5	-1.04	812337902	567379	47.62	1430	1449	1425	1875	1011	1443	1431.63	1.74	0	73993	1474	1458	1444	1428	1414	1451	1421	422	432	500	920	1	1	84447519	1206	15.35	1.65	12	0.67	93.00	864.00	2365	20230412	-39.62	796	20221013	79.40	2365	-39.62	20230412	1020	40.00	20230102	2365	-39.62	20230412	796	79.40	20221013	5.77	N	037950	500	422 억	1466864	N	N	N	N
15	20230629	110419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1431	-12	5	-0.83	707023255	493746	41.44	1430	1449	1425	1875	1011	1443	1431.84	1.74	0	33282	1474	1458	1444	1428	1414	1451	1421	422	432	500	920	1	1	84447519	1208	15.39	1.66	12	0.58	93.00	864.00	2365	20230412	-39.49	796	20221013	79.77	2365	-39.49	20230412	1020	40.29	20230102	2365	-39.49	20230412	796	79.77	20221013	5.77	N	037950	500	422 억	1466864	N	N	N	N
16	20230629	100418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1434	-9	5	-0.62	378311164	263525	22.12	1430	1449	1428	1875	1011	1443	1435.43	1.74	0	2328	1474	1458	1444	1428	1414	1451	1421	422	432	500	920	1	1	84447519	1211	15.42	1.66	12	0.31	93.00	864.00	2365	20230412	-39.37	796	20221013	80.15	2365	-39.37	20230412	1020	40.59	20230102	2365	-39.37	20230412	796	80.15	20221013	5.77	N	037950	500	422 억	1466864	N	N	N	N
17	20230629	090418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1436	-7	5	-0.49	98453978	68678	5.76	1430	1440	1430	1875	1011	1443	1432.79	1.74	0	18578	1474	1458	1444	1428	1414	1451	1421	422	432	500	920	1	1	84447519	1213	15.44	1.66	12	0.08	93.00	864.00	2365	20230412	-39.28	796	20221013	80.40	2365	-39.28	20230412	1020	40.78	20230102	2365	-39.28	20230412	796	80.40	20221013	5.77	N	037950	500	422 억	1466864	N	N	N	N
18	20230628	160414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1443	-19	5	-1.30	1692731753	1174558	77.29	1458	1460	1430	1900	1024	1462	1441.13	1.42	0	269700	1527	1494	1473	1440	1419	1484	1430	422	438	500	930	1	1	84447519	1219	15.52	1.67	12	1.39	93.00	864.00	2365	20230412	-38.99	796	20221013	81.28	2365	-38.99	20230412	1020	41.47	20230102	2365	-38.99	20230412	796	81.28	20221013	5.80	N	037950	500	422 억	1196444	N	N	N	N
19	20230628	150416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1443	-19	5	-1.30	1510081657	1047830	68.95	1458	1460	1430	1900	1024	1462	1441.13	1.42	0	213045	1527	1494	1473	1440	1419	1484	1430	422	438	500	930	1	1	84447519	1219	15.52	1.67	12	1.24	93.00	864.00	2365	20230412	-38.99	796	20221013	81.28	2365	-38.99	20230412	1020	41.47	20230102	2365	-38.99	20230412	796	81.28	20221013	5.80	N	037950	500	422 억	1196444	N	N	N	N
20	20230628	140414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1438	-24	5	-1.64	1334911935	926237	60.95	1458	1460	1430	1900	1024	1462	1441.20	1.42	0	173748	1527	1494	1473	1440	1419	1484	1430	422	438	500	930	1	1	84447519	1214	15.46	1.66	12	1.10	93.00	864.00	2365	20230412	-39.20	796	20221013	80.65	2365	-39.20	20230412	1020	40.98	20230102	2365	-39.20	20230412	796	80.65	20221013	5.80	N	037950	500	422 억	1196444	N	N	N	N
21	20230628	130415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1437	-25	5	-1.71	1195749942	829294	54.57	1458	1460	1430	1900	1024	1462	1441.86	1.42	0	155965	1527	1494	1473	1440	1419	1484	1430	422	438	500	930	1	1	84447519	1214	15.45	1.66	12	0.98	93.00	864.00	2365	20230412	-39.24	796	20221013	80.53	2365	-39.24	20230412	1020	40.88	20230102	2365	-39.24	20230412	796	80.53	20221013	5.80	N	037950	500	422 억	1196444	N	N	N	N
22	20230628	120348	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1439	-23	5	-1.57	905385745	626987	41.26	1458	1460	1435	1900	1024	1462	1444.00	1.42	0	83695	1527	1494	1473	1440	1419	1484	1430	422	438	500	930	1	1	84447519	1215	15.47	1.67	12	0.74	93.00	864.00	2365	20230412	-39.15	796	20221013	80.78	2365	-39.15	20230412	1020	41.08	20230102	2365	-39.15	20230412	796	80.78	20221013	5.80	N	037950	500	422 억	1196444	N	N	N	N
23	20230628	110419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1435	-27	5	-1.85	788115387	545442	35.89	1458	1460	1435	1900	1024	1462	1444.88	1.42	0	67197	1527	1494	1473	1440	1419	1484	1430	422	438	500	930	1	1	84447519	1212	15.43	1.66	12	0.65	93.00	864.00	2365	20230412	-39.32	796	20221013	80.28	2365	-39.32	20230412	1020	40.69	20230102	2365	-39.32	20230412	796	80.28	20221013	5.80	N	037950	500	422 억	1196444	N	N	N	N
24	20230628	100418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1448	-14	5	-0.96	419431003	289682	19.06	1458	1460	1437	1900	1024	1462	1447.85	1.42	0	73710	1527	1494	1473	1440	1419	1484	1430	422	438	500	930	1	1	84447519	1223	15.57	1.68	12	0.34	93.00	864.00	2365	20230412	-38.77	796	20221013	81.91	2365	-38.77	20230412	1020	41.96	20230102	2365	-38.77	20230412	796	81.91	20221013	5.80	N	037950	500	422 억	1196444	N	N	N	N
25	20230628	090415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1444	-18	5	-1.23	99004046	68370	4.50	1458	1460	1437	1900	1024	1462	1447.84	1.42	0	-570	1527	1494	1473	1440	1419	1484	1430	422	438	500	930	1	1	84447519	1219	15.53	1.67	12	0.08	93.00	864.00	2365	20230412	-38.94	796	20221013	81.41	2365	-38.94	20230412	1020	41.57	20230102	2365	-38.94	20230412	796	81.41	20221013	5.80	N	037950	500	422 억	1196444	N	N	N	N
26	20230627	160417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1462	-15	5	-1.02	2211727357	1500498	173.61	1487	1506	1452	1920	1034	1477	1474.00	1.58	0	-147072	1527	1501	1479	1453	1431	1491	1443	422	443	500	940	1	1	84447519	1235	15.72	1.69	12	1.78	93.00	864.00	2365	20230412	-38.18	796	20221013	83.67	2365	-38.18	20230412	1020	43.33	20230102	2365	-38.18	20230412	796	83.67	20221013	5.84	N	037950	500	422 억	1337591	N	N	N	N
27	20230627	150419	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1460	-17	5	-1.15	2136349578	1448856	167.64	1487	1506	1452	1920	1034	1477	1474.51	1.58	0	-169216	1527	1501	1479	1453	1431	1491	1443	422	443	500	940	1	1	84447519	1233	15.70	1.69	12	1.72	93.00	864.00	2365	20230412	-38.27	796	20221013	83.42	2365	-38.27	20230412	1020	43.14	20230102	2365	-38.27	20230412	796	83.42	20221013	5.84	N	037950	500	422 억	1337591	N	N	N	N
28	20230627	140422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1455	-22	5	-1.49	1965178923	1331420	154.05	1487	1506	1455	1920	1034	1477	1476.00	1.58	0	-171832	1527	1501	1479	1453	1431	1491	1443	422	443	500	940	1	1	84447519	1229	15.65	1.68	12	1.58	93.00	864.00	2365	20230412	-38.48	796	20221013	82.79	2365	-38.48	20230412	1020	42.65	20230102	2365	-38.48	20230412	796	82.79	20221013	5.84	N	037950	500	422 억	1337591	N	N	N	N
29	20230627	130422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1465	-12	5	-0.81	1687355218	1141290	132.05	1487	1506	1461	1920	1034	1477	1478.46	1.58	0	-129805	1527	1501	1479	1453	1431	1491	1443	422	443	500	940	1	1	84447519	1237	15.75	1.70	12	1.35	93.00	864.00	2365	20230412	-38.05	796	20221013	84.05	2365	-38.05	20230412	1020	43.63	20230102	2365	-38.05	20230412	796	84.05	20221013	5.84	N	037950	500	422 억	1337591	N	N	N	N
30	20230627	120424	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1476	-1	5	-0.07	1480272248	1000526	115.76	1487	1506	1461	1920	1034	1477	1479.49	1.58	0	-126627	1527	1501	1479	1453	1431	1491	1443	422	443	500	940	1	1	84447519	1246	15.87	1.71	12	1.18	93.00	864.00	2365	20230412	-37.59	796	20221013	85.43	2365	-37.59	20230412	1020	44.71	20230102	2365	-37.59	20230412	796	85.43	20221013	5.84	N	037950	500	422 억	1337591	N	N	N	N
31	20230627	110423	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1468	-9	5	-0.61	935452662	631562	73.07	1487	1506	1461	1920	1034	1477	1481.17	1.58	0	-76691	1527	1501	1479	1453	1431	1491	1443	422	443	500	940	1	1	84447519	1240	15.78	1.70	12	0.75	93.00	864.00	2365	20230412	-37.93	796	20221013	84.42	2365	-37.93	20230412	1020	43.92	20230102	2365	-37.93	20230412	796	84.42	20221013	5.84	N	037950	500	422 억	1337591	N	N	N	N
32	20230627	100414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1474	-3	5	-0.20	618742939	415537	48.08	1487	1506	1473	1920	1034	1477	1489.02	1.58	0	7297	1527	1501	1479	1453	1431	1491	1443	422	443	500	940	1	1	84447519	1245	15.85	1.71	12	0.49	93.00	864.00	2365	20230412	-37.67	796	20221013	85.18	2365	-37.67	20230412	1020	44.51	20230102	2365	-37.67	20230412	796	85.18	20221013	5.84	N	037950	500	422 억	1337591	N	N	N	N
33	20230627	090416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1490	13	2	0.88	237433684	158786	18.37	1487	1506	1487	1920	1034	1477	1495.31	1.58	0	8304	1527	1501	1479	1453	1431	1491	1443	422	443	500	940	1	1	84447519	1258	16.02	1.72	12	0.19	93.00	864.00	2365	20230412	-37.00	796	20221013	87.19	2365	-37.00	20230412	1020	46.08	20230102	2365	-37.00	20230412	796	87.19	20221013	5.84	N	037950	500	422 억	1337591	N	N	N	N
34	20230626	160415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1477	2	2	0.14	1223154541	828660	65.50	1492	1505	1457	1917	1033	1475	1476.06	1.49	0	76133	1524	1499	1470	1445	1416	1512	1458	422	442	500	940	1	1	84447519	1247	15.88	1.71	12	0.98	93.00	864.00	2365	20230412	-37.55	796	20221013	85.55	2365	-37.55	20230412	1020	44.80	20230102	2365	-37.55	20230412	796	85.55	20221013	5.97	N	037950	500	422 억	1261460	N	N	N	N
35	20230626	150418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1475	0	3	0.00	1107503517	750266	59.31	1492	1505	1457	1917	1033	1475	1476.15	1.49	0	52621	1524	1499	1470	1445	1416	1512	1458	422	442	500	940	1	1	84447519	1246	15.86	1.71	12	0.89	93.00	864.00	2365	20230412	-37.63	796	20221013	85.30	2365	-37.63	20230412	1020	44.61	20230102	2365	-37.63	20230412	796	85.30	20221013	5.97	N	037950	500	422 억	1261460	N	N	N	N
36	20230626	140418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1475	0	3	0.00	1005330512	680924	53.83	1492	1505	1457	1917	1033	1475	1476.43	1.49	0	49983	1524	1499	1470	1445	1416	1512	1458	422	442	500	940	1	1	84447519	1246	15.86	1.71	12	0.81	93.00	864.00	2365	20230412	-37.63	796	20221013	85.30	2365	-37.63	20230412	1020	44.61	20230102	2365	-37.63	20230412	796	85.30	20221013	5.97	N	037950	500	422 억	1261460	N	N	N	N
37	20230626	130417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1475	0	3	0.00	939787004	636435	50.31	1492	1505	1457	1917	1033	1475	1476.65	1.49	0	42717	1524	1499	1470	1445	1416	1512	1458	422	442	500	940	1	1	84447519	1246	15.86	1.71	12	0.75	93.00	864.00	2365	20230412	-37.63	796	20221013	85.30	2365	-37.63	20230412	1020	44.61	20230102	2365	-37.63	20230412	796	85.30	20221013	5.97	N	037950	500	422 억	1261460	N	N	N	N
38	20230626	120414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1476	1	2	0.07	902491133	611158	48.31	1492	1505	1457	1917	1033	1475	1476.70	1.49	0	41283	1524	1499	1470	1445	1416	1512	1458	422	442	500	940	1	1	84447519	1246	15.87	1.71	12	0.72	93.00	864.00	2365	20230412	-37.59	796	20221013	85.43	2365	-37.59	20230412	1020	44.71	20230102	2365	-37.59	20230412	796	85.43	20221013	5.97	N	037950	500	422 억	1261460	N	N	N	N
39	20230626	110414	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1476	1	2	0.07	854207733	578406	45.72	1492	1505	1457	1917	1033	1475	1476.84	1.49	0	40175	1524	1499	1470	1445	1416	1512	1458	422	442	500	940	1	1	84447519	1246	15.87	1.71	12	0.68	93.00	864.00	2365	20230412	-37.59	796	20221013	85.43	2365	-37.59	20230412	1020	44.71	20230102	2365	-37.59	20230412	796	85.43	20221013	5.97	N	037950	500	422 억	1261460	N	N	N	N
40	20230626	100415	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1464	-11	5	-0.75	624037368	422152	33.37	1492	1505	1457	1917	1033	1475	1478.24	1.49	0	-51008	1524	1499	1470	1445	1416	1512	1458	422	442	500	940	1	1	84447519	1236	15.74	1.69	12	0.50	93.00	864.00	2365	20230412	-38.10	796	20221013	83.92	2365	-38.10	20230412	1020	43.53	20230102	2365	-38.10	20230412	796	83.92	20221013	5.97	N	037950	500	422 억	1261460	N	N	N	N
41	20230626	090416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1482	7	2	0.47	226991220	151918	12.01	1492	1505	1481	1917	1033	1475	1494.43	1.49	0	-44955	1524	1499	1470	1445	1416	1512	1458	422	442	500	940	1	1	84447519	1252	15.94	1.72	12	0.18	93.00	864.00	2365	20230412	-37.34	796	20221013	86.18	2365	-37.34	20230412	1020	45.29	20230102	2365	-37.34	20230412	796	86.18	20221013	5.97	N	037950	500	422 억	1261460	N	N	N	N
42	20230623	162324	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1475	10	2	0.68	1806466647	1233654	121.17	1461	1495	1441	1904	1026	1465	1464.32	1.27	0	184076	1515	1489	1475	1449	1435	1483	1443	422	439	500	930	1	1	84447519	1246	15.86	1.71	12	1.46	93.00	864.00	2365	20230412	-37.63	796	20221013	85.30	2365	-37.63	20230412	1020	44.61	20230102	2365	-37.63	20230412	796	85.30	20221013	6.11	N	037950	500	422 억	1070502	N	N	N	N
43	20230623	140332	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1475	10	2	0.68	1491259766	1020083	100.20	1461	1495	1441	1904	1026	1465	1461.90	1.27	0	186441	1515	1489	1475	1449	1435	1483	1443	422	439	500	930	1	1	84447519	1246	15.86	1.71	12	1.21	93.00	864.00	2365	20230412	-37.63	796	20221013	85.30	2365	-37.63	20230412	1020	44.61	20230102	2365	-37.63	20230412	796	85.30	20221013	6.11	N	037950	500	422 억	1070502	N	N	N	N
44	20230622	160348	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1465	-23	5	-1.55	1458595043	987295	54.36	1475	1501	1461	1934	1042	1488	1477.39	1.13	0	123678	1572	1530	1505	1463	1438	1517	1450	422	446	500	950	1	1	84447519	1237	15.75	1.70	12	1.17	93.00	864.00	2365	20230412	-38.05	796	20221013	84.05	2365	-38.05	20230412	1020	43.63	20230102	2365	-38.05	20230412	796	84.05	20221013	5.87	N	037950	500	422 억	952186	N	N	N	N
45	20230622	150334	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1464	-24	5	-1.61	1229090134	830509	45.72	1475	1501	1463	1934	1042	1488	1479.92	1.13	0	75142	1572	1530	1505	1463	1438	1517	1450	422	446	500	950	1	1	84447519	1236	15.74	1.69	12	0.98	93.00	864.00	2365	20230412	-38.10	796	20221013	83.92	2365	-38.10	20230412	1020	43.53	20230102	2365	-38.10	20230412	796	83.92	20221013	5.87	N	037950	500	422 억	952186	N	N	N	N
46	20230622	140843	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1469	-19	5	-1.28	1037715945	699965	38.54	1475	1501	1463	1934	1042	1488	1482.52	1.13	0	55907	1572	1530	1505	1463	1438	1517	1450	422	446	500	950	1	1	84447519	1241	15.80	1.70	12	0.83	93.00	864.00	2365	20230412	-37.89	796	20221013	84.55	2365	-37.89	20230412	1020	44.02	20230102	2365	-37.89	20230412	796	84.55	20221013	5.87	N	037950	500	422 억	952186	N	N	N	N
47	20230622	130400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1478	-10	5	-0.67	721766150	485138	26.71	1475	1501	1475	1934	1042	1488	1487.75	1.13	0	64725	1572	1530	1505	1463	1438	1517	1450	422	446	500	950	1	1	84447519	1248	15.89	1.71	12	0.57	93.00	864.00	2365	20230412	-37.51	796	20221013	85.68	2365	-37.51	20230412	1020	44.90	20230102	2365	-37.51	20230412	796	85.68	20221013	5.87	N	037950	500	422 억	952186	N	N	N	N
48	20230622	120122	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1486	-2	5	-0.13	548350189	368121	20.27	1475	1501	1475	1934	1042	1488	1489.60	1.13	0	75270	1572	1530	1505	1463	1438	1517	1450	422	446	500	950	1	1	84447519	1255	15.98	1.72	12	0.44	93.00	864.00	2365	20230412	-37.17	796	20221013	86.68	2365	-37.17	20230412	1020	45.69	20230102	2365	-37.17	20230412	796	86.68	20221013	5.87	N	037950	500	422 억	952186	N	N	N	N
49	20230622	110733	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1488	0	3	0.00	478260205	320979	17.67	1475	1501	1475	1934	1042	1488	1490.01	1.13	0	64711	1572	1530	1505	1463	1438	1517	1450	422	446	500	950	1	1	84447519	1257	16.00	1.72	12	0.38	93.00	864.00	2365	20230412	-37.08	796	20221013	86.93	2365	-37.08	20230412	1020	45.88	20230102	2365	-37.08	20230412	796	86.93	20221013	5.87	N	037950	500	422 억	952186	N	N	N	N
50	20230622	100118	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1488	0	3	0.00	331984849	222651	12.26	1475	1501	1475	1934	1042	1488	1491.07	1.13	0	60469	1572	1530	1505	1463	1438	1517	1450	422	446	500	950	1	1	84447519	1257	16.00	1.72	12	0.26	93.00	864.00	2365	20230412	-37.08	796	20221013	86.93	2365	-37.08	20230412	1020	45.88	20230102	2365	-37.08	20230412	796	86.93	20221013	5.87	N	037950	500	422 억	952186	N	N	N	N
51	20230622	090715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1488	0	3	0.00	81926827	55328	3.05	1475	1490	1475	1934	1042	1488	1480.63	1.13	0	15580	1572	1530	1505	1463	1438	1517	1450	422	446	500	950	1	1	84447519	1257	16.00	1.72	12	0.07	93.00	864.00	2365	20230412	-37.08	796	20221013	86.93	2365	-37.08	20230412	1020	45.88	20230102	2365	-37.08	20230412	796	86.93	20221013	5.87	N	037950	500	422 억	952186	N	N	N	N
52	20230621	160519	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1488	-52	5	-3.38	2662691434	1773444	103.98	1536	1547	1480	2000	1078	1540	1501.45	1.13	0	-4315	1606	1573	1554	1521	1502	1563	1511	422	461	500	980	1	1	84447519	1257	16.00	1.72	12	2.10	93.00	864.00	2365	20230412	-37.08	796	20221013	86.93	2365	-37.08	20230412	1020	45.88	20230102	2365	-37.08	20230412	796	86.93	20221013	5.79	N	037950	500	422 억	955587	N	N	N	N
53	20230621	150801	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1492	-48	5	-3.12	2495060951	1660856	97.38	1536	1547	1480	2000	1078	1540	1502.23	1.13	0	-20120	1606	1573	1554	1521	1502	1563	1511	422	461	500	980	1	1	84447519	1260	16.04	1.73	12	1.97	93.00	864.00	2365	20230412	-36.91	796	20221013	87.44	2365	-36.91	20230412	1020	46.27	20230102	2365	-36.91	20230412	796	87.44	20221013	5.79	N	037950	500	422 억	955587	N	N	N	N
54	20230621	140131	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1494	-46	5	-2.99	2243379986	1492068	87.48	1536	1547	1480	2000	1078	1540	1503.49	1.13	0	2441	1606	1573	1554	1521	1502	1563	1511	422	461	500	980	1	1	84447519	1262	16.06	1.73	12	1.77	93.00	864.00	2365	20230412	-36.83	796	20221013	87.69	2365	-36.83	20230412	1020	46.47	20230102	2365	-36.83	20230412	796	87.69	20221013	5.79	N	037950	500	422 억	955587	N	N	N	N
55	20230621	130231	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1497	-43	5	-2.79	2127820907	1414641	82.94	1536	1547	1480	2000	1078	1540	1504.09	1.13	0	-9647	1606	1573	1554	1521	1502	1563	1511	422	461	500	980	1	1	84447519	1264	16.10	1.73	12	1.68	93.00	864.00	2365	20230412	-36.70	796	20221013	88.07	2365	-36.70	20230412	1020	46.76	20230102	2365	-36.70	20230412	796	88.07	20221013	5.79	N	037950	500	422 억	955587	N	N	N	N
56	20230621	120240	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1492	-48	5	-3.12	1947813120	1294324	75.89	1536	1547	1480	2000	1078	1540	1504.83	1.13	0	3378	1606	1573	1554	1521	1502	1563	1511	422	461	500	980	1	1	84447519	1260	16.04	1.73	12	1.53	93.00	864.00	2365	20230412	-36.91	796	20221013	87.44	2365	-36.91	20230412	1020	46.27	20230102	2365	-36.91	20230412	796	87.44	20221013	5.79	N	037950	500	422 억	955587	N	N	N	N
57	20230621	110852	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1512	-28	5	-1.82	1618091882	1074791	63.02	1536	1547	1480	2000	1078	1540	1505.43	1.13	0	53325	1606	1573	1554	1521	1502	1563	1511	422	461	500	980	1	1	84447519	1277	16.26	1.75	12	1.27	93.00	864.00	2365	20230412	-36.07	796	20221013	89.95	2365	-36.07	20230412	1020	48.24	20230102	2365	-36.07	20230412	796	89.95	20221013	5.79	N	037950	500	422 억	955587	N	N	N	N
58	20230621	100742	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1493	-47	5	-3.05	1088272525	720916	42.27	1536	1547	1480	2000	1078	1540	1509.48	1.13	0	7567	1606	1573	1554	1521	1502	1563	1511	422	461	500	980	1	1	84447519	1261	16.05	1.73	12	0.85	93.00	864.00	2365	20230412	-36.87	796	20221013	87.56	2365	-36.87	20230412	1020	46.37	20230102	2365	-36.87	20230412	796	87.56	20221013	5.79	N	037950	500	422 억	955587	N	N	N	N
59	20230621	090943	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1541	1	2	0.06	101086832	65890	3.86	1536	1547	1530	2000	1078	1540	1533.98	1.13	0	-7378	1606	1573	1554	1521	1502	1563	1511	422	461	500	980	1	1	84447519	1301	16.57	1.78	12	0.08	93.00	864.00	2365	20230412	-34.84	796	20221013	93.59	2365	-34.84	20230412	1020	51.08	20230102	2365	-34.84	20230412	796	93.59	20221013	5.79	N	037950	500	422 억	955587	N	N	N	N
60	20230620	160725	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1540	-35	5	-2.22	2613864810	1682666	156.17	1575	1587	1535	2045	1103	1575	1553.37	0.90	0	192311	1611	1593	1575	1557	1539	1602	1566	422	471	500	1000	1	1	84447519	1300	16.56	1.78	12	1.99	93.00	864.00	2365	20230412	-34.88	796	20221013	93.47	2365	-34.88	20230412	1020	50.98	20230102	2365	-34.88	20230412	796	93.47	20221013	5.71	N	037950	500	422 억	760822	N	N	N	N
61	20230620	150230	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1540	-35	5	-2.22	2510898824	1615879	149.97	1575	1587	1535	2045	1103	1575	1553.85	0.90	0	184638	1611	1593	1575	1557	1539	1602	1566	422	471	500	1000	1	1	84447519	1300	16.56	1.78	12	1.91	93.00	864.00	2365	20230412	-34.88	796	20221013	93.47	2365	-34.88	20230412	1020	50.98	20230102	2365	-34.88	20230412	796	93.47	20221013	5.71	N	037950	500	422 억	760822	N	N	N	N
62	20230620	140612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1550	-25	5	-1.59	2269256374	1459131	135.42	1575	1587	1535	2045	1103	1575	1555.17	0.90	0	174186	1611	1593	1575	1557	1539	1602	1566	422	471	500	1000	1	1	84447519	1309	16.67	1.79	12	1.73	93.00	864.00	2365	20230412	-34.46	796	20221013	94.72	2365	-34.46	20230412	1020	51.96	20230102	2365	-34.46	20230412	796	94.72	20221013	5.71	N	037950	500	422 억	760822	N	N	N	N
63	20230620	130944	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1546	-29	5	-1.84	2181054722	1402054	130.12	1575	1587	1535	2045	1103	1575	1555.57	0.90	0	176576	1611	1593	1575	1557	1539	1602	1566	422	471	500	1000	1	1	84447519	1306	16.62	1.79	12	1.66	93.00	864.00	2365	20230412	-34.63	796	20221013	94.22	2365	-34.63	20230412	1020	51.57	20230102	2365	-34.63	20230412	796	94.22	20221013	5.71	N	037950	500	422 억	760822	N	N	N	N
64	20230620	120617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1552	-23	5	-1.46	1408503300	900605	83.58	1575	1587	1548	2045	1103	1575	1563.91	0.90	0	33202	1611	1593	1575	1557	1539	1602	1566	422	471	500	1000	1	1	84447519	1311	16.69	1.80	12	1.07	93.00	864.00	2365	20230412	-34.38	796	20221013	94.97	2365	-34.38	20230412	1020	52.16	20230102	2365	-34.38	20230412	796	94.97	20221013	5.71	N	037950	500	422 억	760822	N	N	N	N
65	20230620	110334	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1556	-19	5	-1.21	1109764633	708347	65.74	1575	1587	1555	2045	1103	1575	1566.66	0.90	0	66560	1611	1593	1575	1557	1539	1602	1566	422	471	500	1000	1	1	84447519	1314	16.73	1.80	12	0.84	93.00	864.00	2365	20230412	-34.21	796	20221013	95.48	2365	-34.21	20230412	1020	52.55	20230102	2365	-34.21	20230412	796	95.48	20221013	5.71	N	037950	500	422 억	760822	N	N	N	N
66	20230620	100543	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1562	-13	5	-0.83	818575828	521647	48.41	1575	1587	1555	2045	1103	1575	1569.18	0.90	0	114318	1611	1593	1575	1557	1539	1602	1566	422	471	500	1000	1	1	84447519	1319	16.80	1.81	12	0.62	93.00	864.00	2365	20230412	-33.95	796	20221013	96.23	2365	-33.95	20230412	1020	53.14	20230102	2365	-33.95	20230412	796	96.23	20221013	5.71	N	037950	500	422 억	760822	N	N	N	N
67	20230620	090517	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1575	0	3	0.00	50937010	32287	3.00	1575	1587	1574	2045	1103	1575	1577.92	0.90	0	-18438	1611	1593	1575	1557	1539	1602	1566	422	471	500	1000	1	1	84447519	1330	16.94	1.82	12	0.04	93.00	864.00	2365	20230412	-33.40	796	20221013	97.86	2365	-33.40	20230412	1020	54.41	20230102	2365	-33.40	20230412	796	97.86	20221013	5.71	N	037950	500	422 억	760822	N	N	N	N
68	20230619	160316	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1575	6	2	0.38	1635145179	1038658	112.01	1569	1593	1557	2035	1099	1569	1574.29	0.63	0	224856	1606	1587	1577	1558	1548	1582	1553	422	468	500	1000	1	1	84447519	1330	16.94	1.82	12	1.23	93.00	864.00	2365	20230412	-33.40	796	20221013	97.86	2365	-33.40	20230412	1020	54.41	20230102	2365	-33.40	20230412	796	97.86	20221013	5.96	N	037950	500	422 억	531528	N	N	N	N
69	20230619	150521	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1569	0	3	0.00	1526288859	969478	104.55	1569	1593	1557	2035	1099	1569	1574.34	0.63	0	211162	1606	1587	1577	1558	1548	1582	1553	422	468	500	1000	1	1	84447519	1325	16.87	1.82	12	1.15	93.00	864.00	2365	20230412	-33.66	796	20221013	97.11	2365	-33.66	20230412	1020	53.82	20230102	2365	-33.66	20230412	796	97.11	20221013	5.96	N	037950	500	422 억	531528	N	N	N	N
70	20230619	140350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1583	14	2	0.89	1021255784	647846	69.86	1569	1593	1557	2035	1099	1569	1576.39	0.63	0	146370	1606	1587	1577	1558	1548	1582	1553	422	468	500	1000	1	1	84447519	1337	17.02	1.83	12	0.77	93.00	864.00	2365	20230412	-33.07	796	20221013	98.87	2365	-33.07	20230412	1020	55.20	20230102	2365	-33.07	20230412	796	98.87	20221013	5.96	N	037950	500	422 억	531528	N	N	N	N
71	20230619	130317	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1573	4	2	0.25	734741525	466937	50.35	1569	1590	1557	2035	1099	1569	1573.53	0.63	0	104042	1606	1587	1577	1558	1548	1582	1553	422	468	500	1000	1	1	84447519	1328	16.91	1.82	12	0.55	93.00	864.00	2365	20230412	-33.49	796	20221013	97.61	2365	-33.49	20230412	1020	54.22	20230102	2365	-33.49	20230412	796	97.61	20221013	5.96	N	037950	500	422 억	531528	N	N	N	N
72	20230619	120544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1572	3	2	0.19	682686342	433772	46.78	1569	1590	1557	2035	1099	1569	1573.84	0.63	0	104042	1606	1587	1577	1558	1548	1582	1553	422	468	500	1000	1	1	84447519	1328	16.90	1.82	12	0.51	93.00	864.00	2365	20230412	-33.53	796	20221013	97.49	2365	-33.53	20230412	1020	54.12	20230102	2365	-33.53	20230412	796	97.49	20221013	5.96	N	037950	500	422 억	531528	N	N	N	N
73	20230619	110612	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1573	4	2	0.25	588506685	373780	40.31	1569	1590	1557	2035	1099	1569	1574.47	0.63	0	94997	1606	1587	1577	1558	1548	1582	1553	422	468	500	1000	1	1	84447519	1328	16.91	1.82	12	0.44	93.00	864.00	2365	20230412	-33.49	796	20221013	97.61	2365	-33.49	20230412	1020	54.22	20230102	2365	-33.49	20230412	796	97.61	20221013	5.96	N	037950	500	422 억	531528	N	N	N	N
74	20230619	100656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1581	12	2	0.76	387528475	246266	26.56	1569	1590	1557	2035	1099	1569	1573.62	0.63	0	79517	1606	1587	1577	1558	1548	1582	1553	422	468	500	1000	1	1	84447519	1335	17.00	1.83	12	0.29	93.00	864.00	2365	20230412	-33.15	796	20221013	98.62	2365	-33.15	20230412	1020	55.00	20230102	2365	-33.15	20230412	796	98.62	20221013	5.96	N	037950	500	422 억	531528	N	N	N	N
75	20230619	091016	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1568	-1	5	-0.06	40438685	25755	2.78	1569	1576	1568	2035	1099	1569	1570.13	0.63	0	-4887	1606	1587	1577	1558	1548	1582	1553	422	468	500	1000	1	1	84447519	1324	16.86	1.81	12	0.03	93.00	864.00	2365	20230412	-33.70	796	20221013	96.98	2365	-33.70	20230412	1020	53.73	20230102	2365	-33.70	20230412	796	96.98	20221013	5.96	N	037950	500	422 억	531528	N	N	N	N
76	20230616	160320	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1569	6	2	0.38	1388480143	877510	32.03	1576	1596	1567	2030	1095	1563	1582.39	0.46	0	147657	1659	1610	1584	1535	1509	1598	1523	422	467	500	1000	1	1	84447519	1325	16.87	1.82	12	1.04	93.00	864.00	2365	20230412	-33.66	796	20221013	97.11	2365	-33.66	20230412	1020	53.82	20230102	2365	-33.66	20230412	796	97.11	20221013	5.77	N	037950	500	422 억	387563	N	N	N	N
77	20230616	150238	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1569	6	2	0.38	1329330322	839833	30.66	1576	1596	1567	2030	1095	1563	1582.86	0.46	0	145204	1659	1610	1584	1535	1509	1598	1523	422	467	500	1000	1	1	84447519	1325	16.87	1.82	12	0.99	93.00	864.00	2365	20230412	-33.66	796	20221013	97.11	2365	-33.66	20230412	1020	53.82	20230102	2365	-33.66	20230412	796	97.11	20221013	5.77	N	037950	500	422 억	387563	N	N	N	N
78	20230616	140758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1570	7	2	0.45	1217661256	768714	28.06	1576	1596	1567	2030	1095	1563	1584.04	0.46	0	150563	1659	1610	1584	1535	1509	1598	1523	422	467	500	1000	1	1	84447519	1326	16.88	1.82	12	0.91	93.00	864.00	2365	20230412	-33.62	796	20221013	97.24	2365	-33.62	20230412	1020	53.92	20230102	2365	-33.62	20230412	796	97.24	20221013	5.77	N	037950	500	422 억	387563	N	N	N	N
79	20230616	130428	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1575	12	2	0.77	1069181489	674245	24.61	1576	1596	1569	2030	1095	1563	1585.76	0.46	0	163032	1659	1610	1584	1535	1509	1598	1523	422	467	500	1000	1	1	84447519	1330	16.94	1.82	12	0.80	93.00	864.00	2365	20230412	-33.40	796	20221013	97.86	2365	-33.40	20230412	1020	54.41	20230102	2365	-33.40	20230412	796	97.86	20221013	5.77	N	037950	500	422 억	387563	N	N	N	N
80	20230616	120906	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1586	23	2	1.47	921599972	580997	21.21	1576	1596	1569	2030	1095	1563	1586.26	0.46	0	173692	1659	1610	1584	1535	1509	1598	1523	422	467	500	1000	1	1	84447519	1339	17.05	1.84	12	0.69	93.00	864.00	2365	20230412	-32.94	796	20221013	99.25	2365	-32.94	20230412	1020	55.49	20230102	2365	-32.94	20230412	796	99.25	20221013	5.77	N	037950	500	422 억	387563	N	N	N	N
81	20230616	110930	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1589	26	2	1.66	768408051	484622	17.69	1576	1596	1569	2030	1095	1563	1585.61	0.46	0	169236	1659	1610	1584	1535	1509	1598	1523	422	467	500	1000	1	1	84447519	1342	17.09	1.84	12	0.57	93.00	864.00	2365	20230412	-32.81	796	20221013	99.62	2365	-32.81	20230412	1020	55.78	20230102	2365	-32.81	20230412	796	99.62	20221013	5.77	N	037950	500	422 억	387563	N	N	N	N
82	20230616	100324	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1589	26	2	1.66	581481824	367088	13.40	1576	1595	1569	2030	1095	1563	1584.07	0.46	0	157449	1659	1610	1584	1535	1509	1598	1523	422	467	500	1000	1	1	84447519	1342	17.09	1.84	12	0.43	93.00	864.00	2365	20230412	-32.81	796	20221013	99.62	2365	-32.81	20230412	1020	55.78	20230102	2365	-32.81	20230412	796	99.62	20221013	5.77	N	037950	500	422 억	387563	N	N	N	N
83	20230616	090734	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1571	8	2	0.51	117279330	74413	2.72	1576	1582	1571	2030	1095	1563	1576.15	0.46	0	12213	1659	1610	1584	1535	1509	1598	1523	422	467	500	1000	1	1	84447519	1327	16.89	1.82	12	0.09	93.00	864.00	2365	20230412	-33.57	796	20221013	97.36	2365	-33.57	20230412	1020	54.02	20230102	2365	-33.57	20230412	796	97.36	20221013	5.77	N	037950	500	422 억	387563	N	N	N	N
84	20230615	150810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1568	-41	5	-2.55	4204797104	2629309	55.73	1578	1633	1558	2090	1127	1609	1599.17	0.66	0	-170517	1673	1641	1585	1553	1497	1657	1569	422	481	500	1020	1	1	84447519	1324	16.86	1.81	12	3.11	93.00	864.00	2365	20230412	-33.70	796	20221013	96.98	2365	-33.70	20230412	1020	53.73	20230102	2365	-33.70	20230412	796	96.98	20221013	5.70	N	037950	500	422 억	557484	N	N	N	N
85	20230615	140529	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1571	-38	5	-2.36	3891023378	2428518	51.48	1578	1633	1568	2090	1127	1609	1602.20	0.66	0	-148113	1673	1641	1585	1553	1497	1657	1569	422	481	500	1020	1	1	84447519	1327	16.89	1.82	12	2.88	93.00	864.00	2365	20230412	-33.57	796	20221013	97.36	2365	-33.57	20230412	1020	54.02	20230102	2365	-33.57	20230412	796	97.36	20221013	5.70	N	037950	500	422 억	557484	N	N	N	N
86	20230615	130652	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1578	-31	5	-1.93	3666050458	2285560	48.44	1578	1633	1568	2090	1127	1609	1603.99	0.66	0	-139962	1673	1641	1585	1553	1497	1657	1569	422	481	500	1020	1	1	84447519	1333	16.97	1.83	12	2.71	93.00	864.00	2365	20230412	-33.28	796	20221013	98.24	2365	-33.28	20230412	1020	54.71	20230102	2365	-33.28	20230412	796	98.24	20221013	5.70	N	037950	500	422 억	557484	N	N	N	N
87	20230615	120507	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1578	-31	5	-1.93	3487668970	2172490	46.05	1578	1633	1568	2090	1127	1609	1605.37	0.66	0	-140052	1673	1641	1585	1553	1497	1657	1569	422	481	500	1020	1	1	84447519	1333	16.97	1.83	12	2.57	93.00	864.00	2365	20230412	-33.28	796	20221013	98.24	2365	-33.28	20230412	1020	54.71	20230102	2365	-33.28	20230412	796	98.24	20221013	5.70	N	037950	500	422 억	557484	N	N	N	N
88	20230615	110500	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1596	-13	5	-0.81	3086006688	1918880	40.67	1578	1633	1568	2090	1127	1609	1608.23	0.66	0	-85646	1673	1641	1585	1553	1497	1657	1569	422	481	500	1020	1	1	84447519	1348	17.16	1.85	12	2.27	93.00	864.00	2365	20230412	-32.52	796	20221013	100.50	2365	-32.52	20230412	1020	56.47	20230102	2365	-32.52	20230412	796	100.50	20221013	5.70	N	037950	500	422 억	557484	N	N	N	N
89	20230611	184635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	1615	-2	5	-0.12	1680942497	1038641	68.81	1618	1629	1610	2100	1132	1617	1618.45	0.73	40738	40738	1693	1655	1630	1592	1567	1642	1579	422	484	500	1030	1	1	84447519	1364	17.37	1.87	12	1.23	93.00	864.00	2365	20230412	-31.71	796	20221013	102.89	2365	-31.71	20230412	1020	58.33	20230102	2365	-31.71	20230412	796	102.89	20221013	5.58	N	037950	500	422 억	617275	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History