KissMeData/095910/price/prices-20230601.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2705	-10	5	-0.37	145301635	54185	96.41	2670	2715	2645	3525	1905	2715	2681.58	1.64	0	-583	2775	2745	2695	2665	2615	2760	2680	98	810	500	1680	5	1	19504503	528	-2.26	0.72	12	0.28	-1199.00	3746.00	7400	20220915	-63.45	2600	20230626	4.04	3835	-29.47	20230309	2600	4.04	20230626	7400	-63.45	20220915	2600	4.04	20230626	3.14	N	095910	500	97 억	320563	N	N	94	N	N
3	20230630	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2690	-25	5	-0.92	137479545	51292	91.26	2670	2715	2645	3525	1905	2715	2680.33	1.64	0	-230	2775	2745	2695	2665	2615	2760	2680	98	810	500	1680	5	1	19504503	525	-2.24	0.72	12	0.26	-1199.00	3746.00	7400	20220915	-63.65	2600	20230626	3.46	3835	-29.86	20230309	2600	3.46	20230626	7400	-63.65	20220915	2600	3.46	20230626	3.14	N	095910	500	97 억	320563	N	N	4	N	N
4	20230630	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	-50	5	-1.84	74228995	27766	49.40	2670	2715	2645	3525	1905	2715	2673.38	1.64	0	-1028	2775	2745	2695	2665	2615	2760	2680	98	810	500	1680	5	1	19504503	520	-2.22	0.71	12	0.14	-1199.00	3746.00	7400	20220915	-63.99	2600	20230626	2.50	3835	-30.51	20230309	2600	2.50	20230626	7400	-63.99	20220915	2600	2.50	20230626	3.14	N	095910	500	97 억	320563	N	N	4	N	N
5	20230630	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2695	-20	5	-0.74	62844180	23504	41.82	2670	2715	2645	3525	1905	2715	2673.77	1.64	0	-1812	2775	2745	2695	2665	2615	2760	2680	98	810	500	1680	5	1	19504503	526	-2.25	0.72	12	0.12	-1199.00	3746.00	7400	20220915	-63.58	2600	20230626	3.65	3835	-29.73	20230309	2600	3.65	20230626	7400	-63.58	20220915	2600	3.65	20230626	3.14	N	095910	500	97 억	320563	N	N	4	N	N
6	20230630	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2695	-20	5	-0.74	59701725	22334	39.74	2670	2715	2645	3525	1905	2715	2673.13	1.64	0	-1877	2775	2745	2695	2665	2615	2760	2680	98	810	500	1680	5	1	19504503	526	-2.25	0.72	12	0.11	-1199.00	3746.00	7400	20220915	-63.58	2600	20230626	3.65	3835	-29.73	20230309	2600	3.65	20230626	7400	-63.58	20220915	2600	3.65	20230626	3.14	N	095910	500	97 억	320563	N	N	4	N	N
7	20230630	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2700	-15	5	-0.55	54519590	20412	36.32	2670	2715	2645	3525	1905	2715	2670.96	1.64	0	-796	2775	2745	2695	2665	2615	2760	2680	98	810	500	1680	5	1	19504503	527	-2.25	0.72	12	0.10	-1199.00	3746.00	7400	20220915	-63.51	2600	20230626	3.85	3835	-29.60	20230309	2600	3.85	20230626	7400	-63.51	20220915	2600	3.85	20230626	3.14	N	095910	500	97 억	320563	N	N	4	N	N
8	20230630	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2700	-15	5	-0.55	47897860	17949	31.93	2670	2715	2645	3525	1905	2715	2668.55	1.64	0	-1295	2775	2745	2695	2665	2615	2760	2680	98	810	500	1680	5	1	19504503	527	-2.25	0.72	12	0.09	-1199.00	3746.00	7400	20220915	-63.51	2600	20230626	3.85	3835	-29.60	20230309	2600	3.85	20230626	7400	-63.51	20220915	2600	3.85	20230626	3.14	N	095910	500	97 억	320563	N	N	4	N	N
9	20230630	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2680	-35	5	-1.29	8096990	3031	5.39	2670	2690	2670	3525	1905	2715	2671.39	1.64	0	1179	2775	2745	2695	2665	2615	2760	2680	98	810	500	1680	5	1	19504503	523	-2.24	0.72	12	0.02	-1199.00	3746.00	7400	20220915	-63.78	2600	20230626	3.08	3835	-30.12	20230309	2600	3.08	20230626	7400	-63.78	20220915	2600	3.08	20230626	3.14	N	095910	500	97 억	320563	N	N	4	N	N
10	20230629	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2715	5	2	0.18	140241365	52312	104.81	2700	2725	2645	3520	1900	2710	2680.86	1.68	0	-6503	2810	2760	2730	2680	2650	2745	2665	98	810	500	1680	5	1	19504503	530	-2.26	0.72	12	0.27	-1199.00	3746.00	7400	20220915	-63.31	2600	20230626	4.42	3835	-29.20	20230309	2600	4.42	20230626	7400	-63.31	20220915	2600	4.42	20230626	3.17	N	095910	500	97 억	327066	N	N	4	N	N
11	20230629	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	10	2	0.37	136974085	51103	102.38	2700	2725	2645	3520	1900	2710	2680.35	1.68	0	-6310	2810	2760	2730	2680	2650	2745	2665	98	810	500	1680	5	1	19504503	531	-2.27	0.73	12	0.26	-1199.00	3746.00	7400	20220915	-63.24	2600	20230626	4.62	3835	-29.07	20230309	2600	4.62	20230626	7400	-63.24	20220915	2600	4.62	20230626	3.17	N	095910	500	97 억	327066	N	N	18	N	N
12	20230629	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2680	-30	5	-1.11	118204045	44162	88.48	2700	2725	2645	3520	1900	2710	2676.60	1.68	0	-4559	2810	2760	2730	2680	2650	2745	2665	98	810	500	1680	5	1	19504503	523	-2.24	0.72	12	0.23	-1199.00	3746.00	7400	20220915	-63.78	2600	20230626	3.08	3835	-30.12	20230309	2600	3.08	20230626	7400	-63.78	20220915	2600	3.08	20230626	3.17	N	095910	500	97 억	327066	N	N	18	N	N
13	20230629	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2685	-25	5	-0.92	113275580	42314	84.78	2700	2725	2645	3520	1900	2710	2677.02	1.68	0	-4414	2810	2760	2730	2680	2650	2745	2665	98	810	500	1680	5	1	19504503	524	-2.24	0.72	12	0.22	-1199.00	3746.00	7400	20220915	-63.72	2600	20230626	3.27	3835	-29.99	20230309	2600	3.27	20230626	7400	-63.72	20220915	2600	3.27	20230626	3.17	N	095910	500	97 억	327066	N	N	18	N	N
14	20230629	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2680	-30	5	-1.11	100359790	37471	75.07	2700	2725	2645	3520	1900	2710	2678.33	1.68	0	-5919	2810	2760	2730	2680	2650	2745	2665	98	810	500	1680	5	1	19504503	523	-2.24	0.72	12	0.19	-1199.00	3746.00	7400	20220915	-63.78	2600	20230626	3.08	3835	-30.12	20230309	2600	3.08	20230626	7400	-63.78	20220915	2600	3.08	20230626	3.17	N	095910	500	97 억	327066	N	N	18	N	N
15	20230629	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-40	5	-1.48	92768645	34643	69.41	2700	2725	2645	3520	1900	2710	2677.85	1.68	0	-5874	2810	2760	2730	2680	2650	2745	2665	98	810	500	1680	5	1	19504503	521	-2.23	0.71	12	0.18	-1199.00	3746.00	7400	20220915	-63.92	2600	20230626	2.69	3835	-30.38	20230309	2600	2.69	20230626	7400	-63.92	20220915	2600	2.69	20230626	3.17	N	095910	500	97 억	327066	N	N	18	N	N
16	20230629	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2700	-10	5	-0.37	26903865	9960	19.95	2700	2725	2690	3520	1900	2710	2701.19	1.68	0	-2564	2810	2760	2730	2680	2650	2745	2665	98	810	500	1680	5	1	19504503	527	-2.25	0.72	12	0.05	-1199.00	3746.00	7400	20220915	-63.51	2600	20230626	3.85	3835	-29.60	20230309	2600	3.85	20230626	7400	-63.51	20220915	2600	3.85	20230626	3.17	N	095910	500	97 억	327066	N	N	18	N	N
17	20230629	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2725	15	2	0.55	7355200	2720	5.45	2700	2725	2690	3520	1900	2710	2704.12	1.68	0	-1097	2810	2760	2730	2680	2650	2745	2665	98	810	500	1680	5	1	19504503	531	-2.27	0.73	12	0.01	-1199.00	3746.00	7400	20220915	-63.18	2600	20230626	4.81	3835	-28.94	20230309	2600	4.81	20230626	7400	-63.18	20220915	2600	4.81	20230626	3.17	N	095910	500	97 억	327066	N	N	18	N	N
18	20230628	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	-70	5	-2.52	136500100	49911	21.97	2760	2780	2700	3610	1950	2780	2734.87	1.69	0	-2960	3023	2901	2778	2656	2533	2962	2717	98	830	500	1720	5	1	19504503	529	-2.26	0.72	12	0.26	-1199.00	3746.00	7400	20220915	-63.38	2600	20230626	4.23	3835	-29.34	20230309	2600	4.23	20230626	7400	-63.38	20220915	2600	4.23	20230626	3.25	N	095910	500	97 억	329883	N	N	18	N	N
19	20230628	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	-60	5	-2.16	102507045	37339	16.44	2760	2780	2705	3610	1950	2780	2745.31	1.69	0	-578	3023	2901	2778	2656	2533	2962	2717	98	830	500	1720	5	1	19504503	531	-2.27	0.73	12	0.19	-1199.00	3746.00	7400	20220915	-63.24	2600	20230626	4.62	3835	-29.07	20230309	2600	4.62	20230626	7400	-63.24	20220915	2600	4.62	20230626	3.25	N	095910	500	97 억	329883	N	N	37	N	N
20	20230628	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2740	-40	5	-1.44	73307945	26625	11.72	2760	2780	2730	3610	1950	2780	2753.35	1.69	0	1076	3023	2901	2778	2656	2533	2962	2717	98	830	500	1720	5	1	19504503	534	-2.29	0.73	12	0.14	-1199.00	3746.00	7400	20220915	-62.97	2600	20230626	5.38	3835	-28.55	20230309	2600	5.38	20230626	7400	-62.97	20220915	2600	5.38	20230626	3.25	N	095910	500	97 억	329883	N	N	37	N	N
21	20230628	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	-30	5	-1.08	69017410	25060	11.03	2760	2780	2730	3610	1950	2780	2754.09	1.69	0	1189	3023	2901	2778	2656	2533	2962	2717	98	830	500	1720	5	1	19504503	536	-2.29	0.73	12	0.13	-1199.00	3746.00	7400	20220915	-62.84	2600	20230626	5.77	3835	-28.29	20230309	2600	5.77	20230626	7400	-62.84	20220915	2600	5.77	20230626	3.25	N	095910	500	97 억	329883	N	N	37	N	N
22	20230628	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2770	-10	5	-0.36	65119465	23647	10.41	2760	2780	2730	3610	1950	2780	2753.82	1.69	0	1187	3023	2901	2778	2656	2533	2962	2717	98	830	500	1720	5	1	19504503	540	-2.31	0.74	12	0.12	-1199.00	3746.00	7400	20220915	-62.57	2600	20230626	6.54	3835	-27.77	20230309	2600	6.54	20230626	7400	-62.57	20220915	2600	6.54	20230626	3.25	N	095910	500	97 억	329883	N	N	37	N	N
23	20230628	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2760	-20	5	-0.72	44640010	16192	7.13	2760	2780	2730	3610	1950	2780	2756.92	1.69	0	1344	3023	2901	2778	2656	2533	2962	2717	98	830	500	1720	5	1	19504503	538	-2.30	0.74	12	0.08	-1199.00	3746.00	7400	20220915	-62.70	2600	20230626	6.15	3835	-28.03	20230309	2600	6.15	20230626	7400	-62.70	20220915	2600	6.15	20230626	3.25	N	095910	500	97 억	329883	N	N	37	N	N
24	20230628	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2765	-15	5	-0.54	32960770	11950	5.26	2760	2780	2730	3610	1950	2780	2758.22	1.69	0	993	3023	2901	2778	2656	2533	2962	2717	98	830	500	1720	5	1	19504503	539	-2.31	0.74	12	0.06	-1199.00	3746.00	7400	20220915	-62.64	2600	20230626	6.35	3835	-27.90	20230309	2600	6.35	20230626	7400	-62.64	20220915	2600	6.35	20230626	3.25	N	095910	500	97 억	329883	N	N	37	N	N
25	20230628	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2780	0	3	0.00	9562235	3469	1.53	2760	2780	2730	3610	1950	2780	2756.48	1.69	0	-331	3023	2901	2778	2656	2533	2962	2717	98	830	500	1720	5	1	19504503	542	-2.32	0.74	12	0.02	-1199.00	3746.00	7400	20220915	-62.43	2600	20230626	6.92	3835	-27.51	20230309	2600	6.92	20230626	7400	-62.43	20220915	2600	6.92	20230626	3.25	N	095910	500	97 억	329883	N	N	37	N	N
26	20230627	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2780	120	2	4.51	626044465	226068	278.50	2660	2900	2655	3455	1865	2660	2769.27	1.63	0	13045	2706	2682	2641	2617	2576	2695	2630	98	795	500	1640	5	1	19504503	542	-2.32	0.74	12	1.16	-1199.00	3746.00	7400	20220915	-62.43	2600	20230626	6.92	3835	-27.51	20230309	2600	6.92	20230626	7400	-62.43	20220915	2600	6.92	20230626	3.29	N	095910	500	97 억	316972	N	N	37	N	N
27	20230627	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2780	120	2	4.51	605204015	218573	269.26	2660	2900	2655	3455	1865	2660	2768.89	1.63	0	13188	2706	2682	2641	2617	2576	2695	2630	98	795	500	1640	5	1	19504503	542	-2.32	0.74	12	1.12	-1199.00	3746.00	7400	20220915	-62.43	2600	20230626	6.92	3835	-27.51	20230309	2600	6.92	20230626	7400	-62.43	20220915	2600	6.92	20230626	3.29	N	095910	500	97 억	316972	N	N	0	N	N
28	20230627	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2740	80	2	3.01	536248565	193687	238.61	2660	2900	2655	3455	1865	2660	2768.63	1.63	0	13446	2706	2682	2641	2617	2576	2695	2630	98	795	500	1640	5	1	19504503	534	-2.29	0.73	12	0.99	-1199.00	3746.00	7400	20220915	-62.97	2600	20230626	5.38	3835	-28.55	20230309	2600	5.38	20230626	7400	-62.97	20220915	2600	5.38	20230626	3.29	N	095910	500	97 억	316972	N	N	0	N	N
29	20230627	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2735	75	2	2.82	499384130	180164	221.95	2660	2900	2655	3455	1865	2660	2771.83	1.63	0	11892	2706	2682	2641	2617	2576	2695	2630	98	795	500	1640	5	1	19504503	533	-2.28	0.73	12	0.92	-1199.00	3746.00	7400	20220915	-63.04	2600	20230626	5.19	3835	-28.68	20230309	2600	5.19	20230626	7400	-63.04	20220915	2600	5.19	20230626	3.29	N	095910	500	97 억	316972	N	N	0	N	N
30	20230627	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2755	95	2	3.57	481713240	173685	213.97	2660	2900	2655	3455	1865	2660	2773.49	1.63	0	11012	2706	2682	2641	2617	2576	2695	2630	98	795	500	1640	5	1	19504503	537	-2.30	0.74	12	0.89	-1199.00	3746.00	7400	20220915	-62.77	2600	20230626	5.96	3835	-28.16	20230309	2600	5.96	20230626	7400	-62.77	20220915	2600	5.96	20230626	3.29	N	095910	500	97 억	316972	N	N	0	N	N
31	20230627	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2775	115	2	4.32	464478765	167441	206.27	2660	2900	2655	3455	1865	2660	2773.98	1.63	0	10458	2706	2682	2641	2617	2576	2695	2630	98	795	500	1640	5	1	19504503	541	-2.31	0.74	12	0.86	-1199.00	3746.00	7400	20220915	-62.50	2600	20230626	6.73	3835	-27.64	20230309	2600	6.73	20230626	7400	-62.50	20220915	2600	6.73	20230626	3.29	N	095910	500	97 억	316972	N	N	0	N	N
32	20230627	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	185	2	6.95	147877845	54170	66.73	2660	2845	2655	3455	1865	2660	2729.88	1.63	0	1309	2706	2682	2641	2617	2576	2695	2630	98	795	500	1640	5	1	19504503	555	-2.37	0.76	12	0.28	-1199.00	3746.00	7400	20220915	-61.55	2600	20230626	9.42	3835	-25.81	20230309	2600	9.42	20230626	7400	-61.55	20220915	2600	9.42	20230626	3.29	N	095910	500	97 억	316972	N	N	0	N	N
33	20230627	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	0	3	0.00	9698190	3646	4.49	2660	2675	2655	3455	1865	2660	2659.95	1.63	0	-1708	2706	2682	2641	2617	2576	2695	2630	98	795	500	1640	5	1	19504503	519	-2.22	0.71	12	0.02	-1199.00	3746.00	7400	20220915	-64.05	2600	20230626	2.31	3835	-30.64	20230309	2600	2.31	20230626	7400	-64.05	20220915	2600	2.31	20230626	3.29	N	095910	500	97 억	316972	N	N	0	N	N
34	20230626	160648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2660	5	2	0.19	213096985	80581	74.70	2600	2665	2600	3450	1860	2655	2644.51	1.61	0	3670	2778	2716	2683	2621	2588	2700	2605	98	795	500	1640	5	1	19504503	519	-2.22	0.71	12	0.41	-1199.00	3746.00	7400	20220915	-64.05	2600	20230626	2.31	3835	-30.64	20230309	2600	2.31	20230626	7400	-64.05	20220915	2600	2.31	20230626	3.26	N	095910	500	97 억	313285	N	N	0	N	N
35	20230626	150653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2640	-15	5	-0.56	206168540	77960	72.27	2600	2665	2600	3450	1860	2655	2644.54	1.61	0	2530	2778	2716	2683	2621	2588	2700	2605	98	795	500	1640	5	1	19504503	515	-2.20	0.70	12	0.40	-1199.00	3746.00	7400	20220915	-64.32	2600	20230626	1.54	3835	-31.16	20230309	2600	1.54	20230626	7400	-64.32	20220915	2600	1.54	20230626	3.26	N	095910	500	97 억	313285	N	N	0	N	N
36	20230626	140653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2650	-5	5	-0.19	175794095	66466	61.61	2600	2665	2600	3450	1860	2655	2644.87	1.61	0	4705	2778	2716	2683	2621	2588	2700	2605	98	795	500	1640	5	1	19504503	517	-2.21	0.71	12	0.34	-1199.00	3746.00	7400	20220915	-64.19	2600	20230626	1.92	3835	-30.90	20230309	2600	1.92	20230626	7400	-64.19	20220915	2600	1.92	20230626	3.26	N	095910	500	97 억	313285	N	N	0	N	N
37	20230626	130649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2660	5	2	0.19	120557345	45495	42.17	2600	2665	2600	3450	1860	2655	2649.90	1.61	0	-2657	2778	2716	2683	2621	2588	2700	2605	98	795	500	1640	5	1	19504503	519	-2.22	0.71	12	0.23	-1199.00	3746.00	7400	20220915	-64.05	2600	20230626	2.31	3835	-30.64	20230309	2600	2.31	20230626	7400	-64.05	20220915	2600	2.31	20230626	3.26	N	095910	500	97 억	313285	N	N	0	N	N
38	20230626	120649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2665	10	2	0.38	103677645	39141	36.28	2600	2665	2600	3450	1860	2655	2648.82	1.61	0	-2640	2778	2716	2683	2621	2588	2700	2605	98	795	500	1640	5	1	19504503	520	-2.22	0.71	12	0.20	-1199.00	3746.00	7400	20220915	-63.99	2600	20230626	2.50	3835	-30.51	20230309	2600	2.50	20230626	7400	-63.99	20220915	2600	2.50	20230626	3.26	N	095910	500	97 억	313285	N	N	0	N	N
39	20230626	110648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2655	0	3	0.00	63689905	24091	22.33	2600	2665	2600	3450	1860	2655	2643.72	1.61	0	-2715	2778	2716	2683	2621	2588	2700	2605	98	795	500	1640	5	1	19504503	518	-2.21	0.71	12	0.12	-1199.00	3746.00	7400	20220915	-64.12	2600	20230626	2.12	3835	-30.77	20230309	2600	2.12	20230626	7400	-64.12	20220915	2600	2.12	20230626	3.26	N	095910	500	97 억	313285	N	N	0	N	N
40	20230626	100648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2660	5	2	0.19	42328110	16036	14.87	2600	2665	2600	3450	1860	2655	2639.57	1.61	0	-2939	2778	2716	2683	2621	2588	2700	2605	98	795	500	1640	5	1	19504503	519	-2.22	0.71	12	0.08	-1199.00	3746.00	7400	20220915	-64.05	2600	20230626	2.31	3835	-30.64	20230309	2600	2.31	20230626	7400	-64.05	20220915	2600	2.31	20230626	3.26	N	095910	500	97 억	313285	N	N	0	N	N
41	20230626	090650	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2640	-15	5	-0.56	10362595	3956	3.67	2600	2655	2600	3450	1860	2655	2619.46	1.61	0	-738	2778	2716	2683	2621	2588	2700	2605	98	795	500	1640	5	1	19504503	515	-2.20	0.70	12	0.02	-1199.00	3746.00	7400	20220915	-64.32	2600	20230626	1.54	3835	-31.16	20230309	2600	1.54	20230626	7400	-64.32	20220915	2600	1.54	20230626	3.26	N	095910	500	97 억	313285	N	N	0	N	N
42	20230623	172748	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2655	-75	5	-2.75	288325815	107869	195.21	2745	2745	2650	3545	1915	2730	2673.03	1.75	0	-28600	2786	2757	2731	2702	2676	2745	2690	98	815	500	1690	5	1	19504503	518	-2.21	0.71	12	0.55	-1199.00	3746.00	7400	20220915	-64.12	2650	20230623	0.19	3835	-30.77	20230309	2650	0.19	20230623	7400	-64.12	20220915	2650	0.19	20230623	3.24	N	095910	500	97 억	341875	N	N	29	N	N
43	20230623	140538	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2665	-65	5	-2.38	235536035	88000	159.25	2745	2745	2655	3545	1915	2730	2676.55	1.75	0	-24969	2786	2757	2731	2702	2676	2745	2690	98	815	500	1690	5	1	19504503	520	-2.22	0.71	12	0.45	-1199.00	3746.00	7400	20220915	-63.99	2655	20230623	0.38	3835	-30.51	20230309	2655	0.38	20230623	7400	-63.99	20220915	2655	0.38	20230623	3.24	N	095910	500	97 억	341875	N	N	29	N	N
44	20230622	161022	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	-15	5	-0.55	150170580	54961	48.01	2735	2760	2705	3565	1925	2745	2732.32	1.76	0	-2324	2851	2797	2746	2692	2641	2772	2667	98	820	500	1700	5	1	19504503	532	-2.28	0.73	12	0.28	-1199.00	3746.00	7400	20220915	-63.11	2695	20230601	1.30	3835	-28.81	20230309	2695	1.30	20230601	7400	-63.11	20220915	2695	1.30	20230601	3.36	N	095910	500	97 억	344169	N	N	29	N	N
45	20230622	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2740	-5	5	-0.18	143285075	52433	45.81	2735	2760	2705	3565	1925	2745	2732.73	1.76	0	-2339	2851	2797	2746	2692	2641	2772	2667	98	820	500	1700	5	1	19504503	534	-2.29	0.73	12	0.27	-1199.00	3746.00	7400	20220915	-62.97	2695	20230601	1.67	3835	-28.55	20230309	2695	1.67	20230601	7400	-62.97	20220915	2695	1.67	20230601	3.36	N	095910	500	97 억	344169	N	N	122	N	N
46	20230622	140154	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2745	0	3	0.00	101852175	37215	32.51	2735	2760	2705	3565	1925	2745	2736.86	1.76	0	-2267	2851	2797	2746	2692	2641	2772	2667	98	820	500	1700	5	1	19504503	535	-2.29	0.73	12	0.19	-1199.00	3746.00	7400	20220915	-62.91	2695	20230601	1.86	3835	-28.42	20230309	2695	1.86	20230601	7400	-62.91	20220915	2695	1.86	20230601	3.36	N	095910	500	97 억	344169	N	N	122	N	N
47	20230622	130426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	5	2	0.18	94020925	34363	30.02	2735	2760	2705	3565	1925	2745	2736.11	1.76	0	-2403	2851	2797	2746	2692	2641	2772	2667	98	820	500	1700	5	1	19504503	536	-2.29	0.73	12	0.18	-1199.00	3746.00	7400	20220915	-62.84	2695	20230601	2.04	3835	-28.29	20230309	2695	2.04	20230601	7400	-62.84	20220915	2695	2.04	20230601	3.36	N	095910	500	97 억	344169	N	N	122	N	N
48	20230622	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2755	10	2	0.36	90641140	33134	28.95	2735	2760	2705	3565	1925	2745	2735.59	1.76	0	-2149	2851	2797	2746	2692	2641	2772	2667	98	820	500	1700	5	1	19504503	537	-2.30	0.74	12	0.17	-1199.00	3746.00	7400	20220915	-62.77	2695	20230601	2.23	3835	-28.16	20230309	2695	2.23	20230601	7400	-62.77	20220915	2695	2.23	20230601	3.36	N	095910	500	97 억	344169	N	N	122	N	N
49	20230622	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	5	2	0.18	83337875	30474	26.62	2735	2755	2705	3565	1925	2745	2734.72	1.76	0	-991	2851	2797	2746	2692	2641	2772	2667	98	820	500	1700	5	1	19504503	536	-2.29	0.73	12	0.16	-1199.00	3746.00	7400	20220915	-62.84	2695	20230601	2.04	3835	-28.29	20230309	2695	2.04	20230601	7400	-62.84	20220915	2695	2.04	20230601	3.36	N	095910	500	97 억	344169	N	N	122	N	N
50	20230622	100328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2740	-5	5	-0.18	34711175	12727	11.12	2735	2740	2705	3565	1925	2745	2727.36	1.76	0	-1315	2851	2797	2746	2692	2641	2772	2667	98	820	500	1700	5	1	19504503	534	-2.29	0.73	12	0.07	-1199.00	3746.00	7400	20220915	-62.97	2695	20230601	1.67	3835	-28.55	20230309	2695	1.67	20230601	7400	-62.97	20220915	2695	1.67	20230601	3.36	N	095910	500	97 억	344169	N	N	122	N	N
51	20230622	090218	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	-35	5	-1.28	2390110	875	0.76	2735	2735	2710	3565	1925	2745	2731.46	1.76	0	-599	2851	2797	2746	2692	2641	2772	2667	98	820	500	1700	5	1	19504503	529	-2.26	0.72	12	0.00	-1199.00	3746.00	7400	20220915	-63.38	2695	20230601	0.56	3835	-29.34	20230309	2695	0.56	20230601	7400	-63.38	20220915	2695	0.56	20230601	3.36	N	095910	500	97 억	344169	N	N	122	N	N
52	20230621	160707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2745	-30	5	-1.08	311640705	114330	194.81	2800	2800	2695	3605	1945	2775	2725.67	1.90	0	-26011	2838	2806	2783	2751	2728	2795	2740	98	830	500	1720	5	1	19504503	535	-2.29	0.73	12	0.59	-1199.00	3746.00	7400	20220915	-62.91	2695	20230621	1.86	3835	-28.42	20230309	2695	1.86	20230621	7400	-62.91	20220915	2695	1.86	20230621	3.36	N	095910	500	97 억	370142	N	N	122	N	N
53	20230621	150852	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2745	-30	5	-1.08	272006215	99810	170.07	2800	2800	2695	3605	1945	2775	2725.24	1.90	0	-23782	2838	2806	2783	2751	2728	2795	2740	98	830	500	1720	5	1	19504503	535	-2.29	0.73	12	0.51	-1199.00	3746.00	7400	20220915	-62.91	2695	20230621	1.86	3835	-28.42	20230309	2695	1.86	20230621	7400	-62.91	20220915	2695	1.86	20230621	3.36	N	095910	500	97 억	370142	N	N	26	N	N
54	20230621	140411	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2745	-30	5	-1.08	230651390	84686	144.30	2800	2800	2695	3605	1945	2775	2723.61	1.90	0	-23554	2838	2806	2783	2751	2728	2795	2740	98	830	500	1720	5	1	19504503	535	-2.29	0.73	12	0.43	-1199.00	3746.00	7400	20220915	-62.91	2695	20230621	1.86	3835	-28.42	20230309	2695	1.86	20230621	7400	-62.91	20220915	2695	1.86	20230621	3.36	N	095910	500	97 억	370142	N	N	26	N	N
55	20230621	130444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2720	-55	5	-1.98	204491785	75144	128.04	2800	2800	2695	3605	1945	2775	2721.33	1.90	0	-21561	2838	2806	2783	2751	2728	2795	2740	98	830	500	1720	5	1	19504503	531	-2.27	0.73	12	0.39	-1199.00	3746.00	7400	20220915	-63.24	2695	20230621	0.93	3835	-29.07	20230309	2695	0.93	20230621	7400	-63.24	20220915	2695	0.93	20230621	3.36	N	095910	500	97 억	370142	N	N	26	N	N
56	20230621	120824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2715	-60	5	-2.16	176620040	64874	110.54	2800	2800	2695	3605	1945	2775	2722.51	1.90	0	-18660	2838	2806	2783	2751	2728	2795	2740	98	830	500	1720	5	1	19504503	530	-2.26	0.72	12	0.33	-1199.00	3746.00	7400	20220915	-63.31	2695	20230621	0.74	3835	-29.20	20230309	2695	0.74	20230621	7400	-63.31	20220915	2695	0.74	20230621	3.36	N	095910	500	97 억	370142	N	N	26	N	N
57	20230621	110208	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2710	-65	5	-2.34	144522560	53034	90.37	2800	2800	2695	3605	1945	2775	2725.09	1.90	0	-15524	2838	2806	2783	2751	2728	2795	2740	98	830	500	1720	5	1	19504503	529	-2.26	0.72	12	0.27	-1199.00	3746.00	7400	20220915	-63.38	2695	20230621	0.56	3835	-29.34	20230309	2695	0.56	20230621	7400	-63.38	20220915	2695	0.56	20230621	3.36	N	095910	500	97 억	370142	N	N	26	N	N
58	20230621	100245	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	-25	5	-0.90	45075960	16409	27.96	2800	2800	2735	3605	1945	2775	2747.03	1.90	0	-3488	2838	2806	2783	2751	2728	2795	2740	98	830	500	1720	5	1	19504503	536	-2.29	0.73	12	0.08	-1199.00	3746.00	7400	20220915	-62.84	2695	20230601	2.04	3835	-28.29	20230309	2695	2.04	20230601	7400	-62.84	20220915	2695	2.04	20230601	3.36	N	095910	500	97 억	370142	N	N	26	N	N
59	20230621	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2775	0	3	0.00	3309445	1189	2.03	2800	2800	2750	3605	1945	2775	2783.39	1.90	0	-650	2838	2806	2783	2751	2728	2795	2740	98	830	500	1720	5	1	19504503	541	-2.31	0.74	12	0.01	-1199.00	3746.00	7400	20220915	-62.50	2695	20230601	2.97	3835	-27.64	20230309	2695	2.97	20230601	7400	-62.50	20220915	2695	2.97	20230601	3.36	N	095910	500	97 억	370142	N	N	26	N	N
60	20230620	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2775	-35	5	-1.25	160926415	57880	93.74	2780	2815	2760	3650	1970	2810	2780.40	1.96	0	-11201	2950	2880	2795	2725	2640	2837	2682	98	840	500	1740	5	1	19504503	541	-2.31	0.74	12	0.30	-1199.00	3746.00	7400	20220915	-62.50	2695	20230601	2.97	3835	-27.64	20230309	2695	2.97	20230601	7400	-62.50	20220915	2695	2.97	20230601	3.39	N	095910	500	97 억	381348	N	N	26	N	N
61	20230620	150152	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2775	-35	5	-1.25	147679085	53110	86.02	2780	2815	2760	3650	1970	2810	2780.63	1.96	0	-10492	2950	2880	2795	2725	2640	2837	2682	98	840	500	1740	5	1	19504503	541	-2.31	0.74	12	0.27	-1199.00	3746.00	7400	20220915	-62.50	2695	20230601	2.97	3835	-27.64	20230309	2695	2.97	20230601	7400	-62.50	20220915	2695	2.97	20230601	3.39	N	095910	500	97 억	381348	N	N	38	N	N
62	20230620	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2770	-40	5	-1.42	123479235	44379	71.88	2780	2815	2760	3650	1970	2810	2782.38	1.96	0	-8770	2950	2880	2795	2725	2640	2837	2682	98	840	500	1740	5	1	19504503	540	-2.31	0.74	12	0.23	-1199.00	3746.00	7400	20220915	-62.57	2695	20230601	2.78	3835	-27.77	20230309	2695	2.78	20230601	7400	-62.57	20220915	2695	2.78	20230601	3.39	N	095910	500	97 억	381348	N	N	38	N	N
63	20230620	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2780	-30	5	-1.07	108180245	38862	62.94	2780	2815	2760	3650	1970	2810	2783.70	1.96	0	-8144	2950	2880	2795	2725	2640	2837	2682	98	840	500	1740	5	1	19504503	542	-2.32	0.74	12	0.20	-1199.00	3746.00	7400	20220915	-62.43	2695	20230601	3.15	3835	-27.51	20230309	2695	3.15	20230601	7400	-62.43	20220915	2695	3.15	20230601	3.39	N	095910	500	97 억	381348	N	N	38	N	N
64	20230620	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2785	-25	5	-0.89	90233685	32402	52.48	2780	2815	2760	3650	1970	2810	2784.82	1.96	0	-3073	2950	2880	2795	2725	2640	2837	2682	98	840	500	1740	5	1	19504503	543	-2.32	0.74	12	0.17	-1199.00	3746.00	7400	20220915	-62.36	2695	20230601	3.34	3835	-27.38	20230309	2695	3.34	20230601	7400	-62.36	20220915	2695	3.34	20230601	3.39	N	095910	500	97 억	381348	N	N	38	N	N
65	20230620	110327	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2785	-25	5	-0.89	48094615	17196	27.85	2780	2815	2780	3650	1970	2810	2796.85	1.96	0	-3495	2950	2880	2795	2725	2640	2837	2682	98	840	500	1740	5	1	19504503	543	-2.32	0.74	12	0.09	-1199.00	3746.00	7400	20220915	-62.36	2695	20230601	3.34	3835	-27.38	20230309	2695	3.34	20230601	7400	-62.36	20220915	2695	3.34	20230601	3.39	N	095910	500	97 억	381348	N	N	38	N	N
66	20230620	100311	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2810	0	3	0.00	20881645	7464	12.09	2780	2815	2780	3650	1970	2810	2797.65	1.96	0	-1374	2950	2880	2795	2725	2640	2837	2682	98	840	500	1740	5	1	19504503	548	-2.34	0.75	12	0.04	-1199.00	3746.00	7400	20220915	-62.03	2695	20230601	4.27	3835	-26.73	20230309	2695	4.27	20230601	7400	-62.03	20220915	2695	4.27	20230601	3.39	N	095910	500	97 억	381348	N	N	38	N	N
67	20230620	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2805	-5	5	-0.18	7260675	2604	4.22	2780	2805	2780	3650	1970	2810	2788.28	1.96	0	4	2950	2880	2795	2725	2640	2837	2682	98	840	500	1740	5	1	19504503	547	-2.34	0.75	12	0.01	-1199.00	3746.00	7400	20220915	-62.09	2695	20230601	4.08	3835	-26.86	20230309	2695	4.08	20230601	7400	-62.09	20220915	2695	4.08	20230601	3.39	N	095910	500	97 억	381348	N	N	38	N	N
68	20230619	160254	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2810	-20	5	-0.71	172678000	61295	65.23	2845	2865	2710	3675	1985	2830	2817.16	1.93	0	4393	2916	2872	2816	2772	2716	2895	2795	98	845	500	1750	5	1	19504503	548	-2.34	0.75	12	0.31	-1199.00	3746.00	7400	20220915	-62.03	2695	20230601	4.27	3835	-26.73	20230309	2695	4.27	20230601	7400	-62.03	20220915	2695	4.27	20230601	3.47	N	095910	500	97 억	376122	N	N	38	N	N
69	20230619	150228	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2835	5	2	0.18	125755855	44448	47.30	2845	2865	2815	3675	1985	2830	2829.28	1.93	0	2908	2916	2872	2816	2772	2716	2895	2795	98	845	500	1750	5	1	19504503	553	-2.36	0.76	12	0.23	-1199.00	3746.00	7400	20220915	-61.69	2695	20230601	5.19	3835	-26.08	20230309	2695	5.19	20230601	7400	-61.69	20220915	2695	5.19	20230601	3.47	N	095910	500	97 억	376122	N	N	74	N	N
70	20230619	140211	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	0	3	0.00	93738285	33109	35.23	2845	2865	2815	3675	1985	2830	2831.20	1.93	0	2935	2916	2872	2816	2772	2716	2895	2795	98	845	500	1750	5	1	19504503	552	-2.36	0.76	12	0.17	-1199.00	3746.00	7400	20220915	-61.76	2695	20230601	5.01	3835	-26.21	20230309	2695	5.01	20230601	7400	-61.76	20220915	2695	5.01	20230601	3.47	N	095910	500	97 억	376122	N	N	74	N	N
71	20230619	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	0	3	0.00	84918140	29985	31.91	2845	2865	2815	3675	1985	2830	2832.02	1.93	0	3026	2916	2872	2816	2772	2716	2895	2795	98	845	500	1750	5	1	19504503	552	-2.36	0.76	12	0.15	-1199.00	3746.00	7400	20220915	-61.76	2695	20230601	5.01	3835	-26.21	20230309	2695	5.01	20230601	7400	-61.76	20220915	2695	5.01	20230601	3.47	N	095910	500	97 억	376122	N	N	74	N	N
72	20230619	120404	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2835	5	2	0.18	79087630	27922	29.71	2845	2865	2815	3675	1985	2830	2832.45	1.93	0	2871	2916	2872	2816	2772	2716	2895	2795	98	845	500	1750	5	1	19504503	553	-2.36	0.76	12	0.14	-1199.00	3746.00	7400	20220915	-61.69	2695	20230601	5.19	3835	-26.08	20230309	2695	5.19	20230601	7400	-61.69	20220915	2695	5.19	20230601	3.47	N	095910	500	97 억	376122	N	N	74	N	N
73	20230619	110311	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	10	2	0.35	52612740	18537	19.73	2845	2865	2815	3675	1985	2830	2838.26	1.93	0	-2332	2916	2872	2816	2772	2716	2895	2795	98	845	500	1750	5	1	19504503	554	-2.37	0.76	12	0.10	-1199.00	3746.00	7400	20220915	-61.62	2695	20230601	5.38	3835	-25.95	20230309	2695	5.38	20230601	7400	-61.62	20220915	2695	5.38	20230601	3.47	N	095910	500	97 억	376122	N	N	74	N	N
74	20230619	100140	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	10	2	0.35	27513720	9715	10.34	2845	2865	2815	3675	1985	2830	2832.09	1.93	0	-1555	2916	2872	2816	2772	2716	2895	2795	98	845	500	1750	5	1	19504503	554	-2.37	0.76	12	0.05	-1199.00	3746.00	7400	20220915	-61.62	2695	20230601	5.38	3835	-25.95	20230309	2695	5.38	20230601	7400	-61.62	20220915	2695	5.38	20230601	3.47	N	095910	500	97 억	376122	N	N	74	N	N
75	20230619	090306	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	0	3	0.00	7015015	2471	2.63	2845	2865	2830	3675	1985	2830	2838.94	1.93	0	-1397	2916	2872	2816	2772	2716	2895	2795	98	845	500	1750	5	1	19504503	552	-2.36	0.76	12	0.01	-1199.00	3746.00	7400	20220915	-61.76	2695	20230601	5.01	3835	-26.21	20230309	2695	5.01	20230601	7400	-61.76	20220915	2695	5.01	20230601	3.47	N	095910	500	97 억	376122	N	N	74	N	N
76	20230616	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	80	2	2.91	261245285	92523	115.41	2800	2860	2760	3575	1925	2750	2823.56	1.80	0	24413	2900	2825	2780	2705	2660	2802	2682	98	825	500	1700	5	1	19504503	552	-2.36	0.76	12	0.47	-1199.00	3746.00	7400	20220915	-61.76	2695	20230601	5.01	3835	-26.21	20230309	2695	5.01	20230601	7400	-61.76	20220915	2695	5.01	20230601	3.48	N	095910	500	97 억	351709	N	N	74	N	N
77	20230616	151040	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	80	2	2.91	256813655	90957	113.45	2800	2860	2760	3575	1925	2750	2823.46	1.80	0	24444	2900	2825	2780	2705	2660	2802	2682	98	825	500	1700	5	1	19504503	552	-2.36	0.76	12	0.47	-1199.00	3746.00	7400	20220915	-61.76	2695	20230601	5.01	3835	-26.21	20230309	2695	5.01	20230601	7400	-61.76	20220915	2695	5.01	20230601	3.48	N	095910	500	97 억	351709	N	N	0	N	N
78	20230616	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2835	85	2	3.09	237225715	84026	104.81	2800	2860	2760	3575	1925	2750	2823.24	1.80	0	22721	2900	2825	2780	2705	2660	2802	2682	98	825	500	1700	5	1	19504503	553	-2.36	0.76	12	0.43	-1199.00	3746.00	7400	20220915	-61.69	2695	20230601	5.19	3835	-26.08	20230309	2695	5.19	20230601	7400	-61.69	20220915	2695	5.19	20230601	3.48	N	095910	500	97 억	351709	N	N	0	N	N
79	20230616	130236	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	95	2	3.45	219899920	77907	97.17	2800	2860	2760	3575	1925	2750	2822.60	1.80	0	22147	2900	2825	2780	2705	2660	2802	2682	98	825	500	1700	5	1	19504503	555	-2.37	0.76	12	0.40	-1199.00	3746.00	7400	20220915	-61.55	2695	20230601	5.57	3835	-25.81	20230309	2695	5.57	20230601	7400	-61.55	20220915	2695	5.57	20230601	3.48	N	095910	500	97 억	351709	N	N	0	N	N
80	20230616	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	95	2	3.45	203931840	72272	90.15	2800	2860	2760	3575	1925	2750	2821.73	1.80	0	21371	2900	2825	2780	2705	2660	2802	2682	98	825	500	1700	5	1	19504503	555	-2.37	0.76	12	0.37	-1199.00	3746.00	7400	20220915	-61.55	2695	20230601	5.57	3835	-25.81	20230309	2695	5.57	20230601	7400	-61.55	20220915	2695	5.57	20230601	3.48	N	095910	500	97 억	351709	N	N	0	N	N
81	20230616	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	95	2	3.45	194748515	69038	86.11	2800	2860	2760	3575	1925	2750	2820.89	1.80	0	19632	2900	2825	2780	2705	2660	2802	2682	98	825	500	1700	5	1	19504503	555	-2.37	0.76	12	0.35	-1199.00	3746.00	7400	20220915	-61.55	2695	20230601	5.57	3835	-25.81	20230309	2695	5.57	20230601	7400	-61.55	20220915	2695	5.57	20230601	3.48	N	095910	500	97 억	351709	N	N	0	N	N
82	20230616	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	80	2	2.91	110771680	39481	49.25	2800	2830	2760	3575	1925	2750	2805.70	1.80	0	23450	2900	2825	2780	2705	2660	2802	2682	98	825	500	1700	5	1	19504503	552	-2.36	0.76	12	0.20	-1199.00	3746.00	7400	20220915	-61.76	2695	20230601	5.01	3835	-26.21	20230309	2695	5.01	20230601	7400	-61.76	20220915	2695	5.01	20230601	3.48	N	095910	500	97 억	351709	N	N	0	N	N
83	20230616	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2800	50	2	1.82	6321010	2271	2.83	2800	2800	2760	3575	1925	2750	2783.36	1.80	0	-604	2900	2825	2780	2705	2660	2802	2682	98	825	500	1700	5	1	19504503	546	-2.34	0.75	12	0.01	-1199.00	3746.00	7400	20220915	-62.16	2695	20230601	3.90	3835	-26.99	20230309	2695	3.90	20230601	7400	-62.16	20220915	2695	3.90	20230601	3.48	N	095910	500	97 억	351709	N	N	0	N	N
84	20230615	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2775	-25	5	-0.89	195488715	70087	47.45	2805	2855	2735	3640	1960	2800	2789.23	1.85	0	-11602	2936	2867	2816	2747	2696	2842	2722	98	840	500	1730	5	1	19504503	541	-2.31	0.74	12	0.36	-1199.00	3746.00	7400	20220915	-62.50	2695	20230601	2.97	3835	-27.64	20230309	2695	2.97	20230601	7400	-62.50	20220915	2695	2.97	20230601	3.51	N	095910	500	97 억	360174	N	N	2	N	N
85	20230615	140408	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2775	-25	5	-0.89	186035235	66675	45.14	2805	2855	2735	3640	1960	2800	2790.18	1.85	0	-10199	2936	2867	2816	2747	2696	2842	2722	98	840	500	1730	5	1	19504503	541	-2.31	0.74	12	0.34	-1199.00	3746.00	7400	20220915	-62.50	2695	20230601	2.97	3835	-27.64	20230309	2695	2.97	20230601	7400	-62.50	20220915	2695	2.97	20230601	3.51	N	095910	500	97 억	360174	N	N	2	N	N
86	20230615	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2765	-35	5	-1.25	176909980	63374	42.90	2805	2855	2735	3640	1960	2800	2791.52	1.85	0	-8123	2936	2867	2816	2747	2696	2842	2722	98	840	500	1730	5	1	19504503	539	-2.31	0.74	12	0.32	-1199.00	3746.00	7400	20220915	-62.64	2695	20230601	2.60	3835	-27.90	20230309	2695	2.60	20230601	7400	-62.64	20220915	2695	2.60	20230601	3.51	N	095910	500	97 억	360174	N	N	2	N	N
87	20230615	120314	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	-50	5	-1.79	160553710	57460	38.90	2805	2855	2735	3640	1960	2800	2794.18	1.85	0	-6240	2936	2867	2816	2747	2696	2842	2722	98	840	500	1730	5	1	19504503	536	-2.29	0.73	12	0.29	-1199.00	3746.00	7400	20220915	-62.84	2695	20230601	2.04	3835	-28.29	20230309	2695	2.04	20230601	7400	-62.84	20220915	2695	2.04	20230601	3.51	N	095910	500	97 억	360174	N	N	2	N	N
88	20230615	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2790	-10	5	-0.36	93553070	33195	22.47	2805	2855	2785	3640	1960	2800	2818.29	1.85	0	-3868	2936	2867	2816	2747	2696	2842	2722	98	840	500	1730	5	1	19504503	544	-2.33	0.74	12	0.17	-1199.00	3746.00	7400	20220915	-62.30	2695	20230601	3.53	3835	-27.25	20230309	2695	3.53	20230601	7400	-62.30	20220915	2695	3.53	20230601	3.51	N	095910	500	97 억	360174	N	N	2	N	N
89	20230611	184620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2850	-45	5	-1.55	378077935	132782	189.24	2895	2920	2815	3760	2030	2895	2847.36	1.70	28350	-32433	2961	2927	2896	2862	2831	2912	2847	98	865	500	1790	5	1	19504503	556	-2.38	0.76	12	0.68	-1199.00	3746.00	7400	20220915	-61.49	2695	20230601	5.75	3835	-25.68	20230309	2695	5.75	20230601	7400	-61.49	20220915	2695	5.75	20230601	3.46	N	095910	500	97 억	332044	N	N	46	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History