KissMeData/082920/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160619	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22600	-100	5	-0.44	7617521950	341925	57.96	22550	22900	21750	29500	15900	22700	22275.90	20.96	0	-29156	24133	23416	22283	21566	20433	23775	21925	108	6800	500	16340	50	1	21684455	4901	21.06	2.55	12	1.58	1073.00	8859.00	24200	20230622	-6.61	10100	20220715	123.76	24200	-6.61	20230622	12900	75.19	20230102	24200	-6.61	20230622	10100	123.76	20220715	3.59	N	082920	500	108 억	4545613	N	N	0	N	N
3	20230630	150622	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22700	0	3	0.00	6817522800	306649	51.98	22550	22900	21750	29500	15900	22700	22232.10	20.96	0	-23068	24133	23416	22283	21566	20433	23775	21925	108	6800	500	16340	50	1	21684455	4922	21.16	2.56	12	1.41	1073.00	8859.00	24200	20230622	-6.20	10100	20220715	124.75	24200	-6.20	20230622	12900	75.97	20230102	24200	-6.20	20230622	10100	124.75	20220715	3.59	N	082920	500	108 억	4545613	N	N	0	N	N
4	20230630	140620	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-500	5	-2.20	4734948950	214668	36.39	22550	22650	21750	29500	15900	22700	22056.62	20.96	0	-25849	24133	23416	22283	21566	20433	23775	21925	108	6800	500	16340	50	1	21684455	4814	20.69	2.51	12	0.99	1073.00	8859.00	24200	20230622	-8.26	10100	20220715	119.80	24200	-8.26	20230622	12900	72.09	20230102	24200	-8.26	20230622	10100	119.80	20220715	3.59	N	082920	500	108 억	4545613	N	N	0	N	N
5	20230630	130622	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-500	5	-2.20	4470238600	202727	34.36	22550	22650	21750	29500	15900	22700	22050.04	20.96	0	-23674	24133	23416	22283	21566	20433	23775	21925	108	6800	500	16340	50	1	21684455	4814	20.69	2.51	12	0.93	1073.00	8859.00	24200	20230622	-8.26	10100	20220715	119.80	24200	-8.26	20230622	12900	72.09	20230102	24200	-8.26	20230622	10100	119.80	20220715	3.59	N	082920	500	108 억	4545613	N	N	0	N	N
6	20230630	120618	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	-550	5	-2.42	4159530300	188690	31.98	22550	22650	21750	29500	15900	22700	22043.72	20.96	0	-22664	24133	23416	22283	21566	20433	23775	21925	108	6800	500	16340	50	1	21684455	4803	20.64	2.50	12	0.87	1073.00	8859.00	24200	20230622	-8.47	10100	20220715	119.31	24200	-8.47	20230622	12900	71.71	20230102	24200	-8.47	20230622	10100	119.31	20220715	3.59	N	082920	500	108 억	4545613	N	N	0	N	N
7	20230630	110620	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	-550	5	-2.42	3668745300	166531	28.23	22550	22650	21750	29500	15900	22700	22029.78	20.96	0	-21953	24133	23416	22283	21566	20433	23775	21925	108	6800	500	16340	50	1	21684455	4803	20.64	2.50	12	0.77	1073.00	8859.00	24200	20230622	-8.47	10100	20220715	119.31	24200	-8.47	20230622	12900	71.71	20230102	24200	-8.47	20230622	10100	119.31	20220715	3.59	N	082920	500	108 억	4545613	N	N	0	N	N
8	20230630	100620	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22000	-700	5	-3.08	2786359750	126666	21.47	22550	22650	21750	29500	15900	22700	21996.84	20.96	0	-17796	24133	23416	22283	21566	20433	23775	21925	108	6800	500	16340	50	1	21684455	4771	20.50	2.48	12	0.58	1073.00	8859.00	24200	20230622	-9.09	10100	20220715	117.82	24200	-9.09	20230622	12900	70.54	20230102	24200	-9.09	20230622	10100	117.82	20220715	3.59	N	082920	500	108 억	4545613	N	N	0	N	N
9	20230630	090621	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22100	-600	5	-2.64	684318050	30714	5.21	22550	22650	22050	29500	15900	22700	22278.21	20.96	0	-5369	24133	23416	22283	21566	20433	23775	21925	108	6800	500	16340	50	1	21684455	4792	20.60	2.49	12	0.14	1073.00	8859.00	24200	20230622	-8.68	10100	20220715	118.81	24200	-8.68	20230622	12900	71.32	20230102	24200	-8.68	20230622	10100	118.81	20220715	3.59	N	082920	500	108 억	4545613	N	N	0	N	N
10	20230629	160621	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22700	950	2	4.37	12921861500	584715	127.83	21750	23000	21150	28250	15250	21750	22095.55	21.13	0	-36522	22683	22216	21633	21166	20583	21925	20875	108	6500	500	15660	50	1	21684455	4922	21.16	2.56	12	2.70	1073.00	8859.00	24200	20230622	-6.20	10100	20220715	124.75	24200	-6.20	20230622	12900	75.97	20230102	24200	-6.20	20230622	10100	124.75	20220715	3.60	N	082920	500	108 억	4581741	N	N	872	N	N
11	20230629	150618	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22700	950	2	4.37	11283914500	512841	112.12	21750	22800	21150	28250	15250	21750	22002.76	21.13	0	-34394	22683	22216	21633	21166	20583	21925	20875	108	6500	500	15660	50	1	21684455	4922	21.16	2.56	12	2.37	1073.00	8859.00	24200	20230622	-6.20	10100	20220715	124.75	24200	-6.20	20230622	12900	75.97	20230102	24200	-6.20	20230622	10100	124.75	20220715	3.60	N	082920	500	108 억	4581741	N	N	872	N	N
12	20230629	140616	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	300	2	1.38	5740556000	265964	58.15	21750	22100	21150	28250	15250	21750	21583.96	21.13	0	13939	22683	22216	21633	21166	20583	21925	20875	108	6500	500	15660	50	1	21684455	4781	20.55	2.49	12	1.23	1073.00	8859.00	24200	20230622	-8.88	10100	20220715	118.32	24200	-8.88	20230622	12900	70.93	20230102	24200	-8.88	20230622	10100	118.32	20220715	3.60	N	082920	500	108 억	4581741	N	N	872	N	N
13	20230629	130617	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21450	-300	5	-1.38	3658223450	170028	37.17	21750	21850	21200	28250	15250	21750	21515.41	21.13	0	8922	22683	22216	21633	21166	20583	21925	20875	108	6500	500	15660	50	1	21684455	4651	19.99	2.42	12	0.78	1073.00	8859.00	24200	20230622	-11.36	10100	20220715	112.38	24200	-11.36	20230622	12900	66.28	20230102	24200	-11.36	20230622	10100	112.38	20220715	3.60	N	082920	500	108 억	4581741	N	N	872	N	N
14	20230629	120618	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21500	-250	5	-1.15	3243181700	150739	32.95	21750	21850	21200	28250	15250	21750	21515.21	21.13	0	11694	22683	22216	21633	21166	20583	21925	20875	108	6500	500	15660	50	1	21684455	4662	20.04	2.43	12	0.70	1073.00	8859.00	24200	20230622	-11.16	10100	20220715	112.87	24200	-11.16	20230622	12900	66.67	20230102	24200	-11.16	20230622	10100	112.87	20220715	3.60	N	082920	500	108 억	4581741	N	N	872	N	N
15	20230629	110619	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	-450	5	-2.07	2515153000	116662	25.50	21750	21850	21300	28250	15250	21750	21559.31	21.13	0	2476	22683	22216	21633	21166	20583	21925	20875	108	6500	500	15660	50	1	21684455	4619	19.85	2.40	12	0.54	1073.00	8859.00	24200	20230622	-11.98	10100	20220715	110.89	24200	-11.98	20230622	12900	65.12	20230102	24200	-11.98	20230622	10100	110.89	20220715	3.60	N	082920	500	108 억	4581741	N	N	872	N	N
16	20230629	100619	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21750	0	3	0.00	1301694400	60156	13.15	21750	21850	21450	28250	15250	21750	21638.64	21.13	0	5730	22683	22216	21633	21166	20583	21925	20875	108	6500	500	15660	50	1	21684455	4716	20.27	2.46	12	0.28	1073.00	8859.00	24200	20230622	-10.12	10100	20220715	115.35	24200	-10.12	20230622	12900	68.60	20230102	24200	-10.12	20230622	10100	115.35	20220715	3.60	N	082920	500	108 억	4581741	N	N	872	N	N
17	20230629	090604	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21550	-200	5	-0.92	197123250	9137	2.00	21750	21750	21450	28250	15250	21750	21574.12	21.13	0	855	22683	22216	21633	21166	20583	21925	20875	108	6500	500	15660	50	1	21684455	4673	20.08	2.43	12	0.04	1073.00	8859.00	24200	20230622	-10.95	10100	20220715	113.37	24200	-10.95	20230622	12900	67.05	20230102	24200	-10.95	20230622	10100	113.37	20220715	3.60	N	082920	500	108 억	4581741	N	N	872	N	N
18	20230628	160611	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21750	-50	5	-0.23	9678620700	450403	119.43	22000	22100	21050	28300	15300	21800	21486.90	21.34	0	-19750	22533	22166	21833	21466	21133	22350	21650	108	6500	500	15690	50	1	21684455	4716	20.27	2.46	12	2.08	1073.00	8859.00	24200	20230622	-10.12	10100	20220715	115.35	24200	-10.12	20230622	12900	68.60	20230102	24200	-10.12	20230622	10100	115.35	20220715	3.56	N	082920	500	108 억	4626743	N	N	872	N	N
19	20230628	150616	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21700	-100	5	-0.46	9080425900	422844	112.12	22000	22100	21050	28300	15300	21800	21474.61	21.34	0	-14759	22533	22166	21833	21466	21133	22350	21650	108	6500	500	15690	50	1	21684455	4706	20.22	2.45	12	1.95	1073.00	8859.00	24200	20230622	-10.33	10100	20220715	114.85	24200	-10.33	20230622	12900	68.22	20230102	24200	-10.33	20230622	10100	114.85	20220715	3.56	N	082920	500	108 억	4626743	N	N	374	N	N
20	20230628	140613	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21750	-50	5	-0.23	8231502600	383744	101.76	22000	22100	21050	28300	15300	21800	21450.45	21.34	0	-228	22533	22166	21833	21466	21133	22350	21650	108	6500	500	15690	50	1	21684455	4716	20.27	2.46	12	1.77	1073.00	8859.00	24200	20230622	-10.12	10100	20220715	115.35	24200	-10.12	20230622	12900	68.60	20230102	24200	-10.12	20230622	10100	115.35	20220715	3.56	N	082920	500	108 억	4626743	N	N	374	N	N
21	20230628	130614	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21700	-100	5	-0.46	7534049200	351536	93.22	22000	22100	21050	28300	15300	21800	21431.74	21.34	0	979	22533	22166	21833	21466	21133	22350	21650	108	6500	500	15690	50	1	21684455	4706	20.22	2.45	12	1.62	1073.00	8859.00	24200	20230622	-10.33	10100	20220715	114.85	24200	-10.33	20230622	12900	68.22	20230102	24200	-10.33	20230622	10100	114.85	20220715	3.56	N	082920	500	108 억	4626743	N	N	374	N	N
22	20230628	120605	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21700	-100	5	-0.46	6731443350	314643	83.43	22000	22100	21050	28300	15300	21800	21393.84	21.34	0	-3169	22533	22166	21833	21466	21133	22350	21650	108	6500	500	15690	50	1	21684455	4706	20.22	2.45	12	1.45	1073.00	8859.00	24200	20230622	-10.33	10100	20220715	114.85	24200	-10.33	20230622	12900	68.22	20230102	24200	-10.33	20230622	10100	114.85	20220715	3.56	N	082920	500	108 억	4626743	N	N	374	N	N
23	20230628	110618	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21350	-450	5	-2.06	5352215000	250681	66.47	22000	22100	21050	28300	15300	21800	21350.60	21.34	0	-11057	22533	22166	21833	21466	21133	22350	21650	108	6500	500	15690	50	1	21684455	4630	19.90	2.41	12	1.16	1073.00	8859.00	24200	20230622	-11.78	10100	20220715	111.39	24200	-11.78	20230622	12900	65.50	20230102	24200	-11.78	20230622	10100	111.39	20220715	3.56	N	082920	500	108 억	4626743	N	N	374	N	N
24	20230628	100618	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	-550	5	-2.52	4353820400	203661	54.00	22000	22100	21050	28300	15300	21800	21377.67	21.34	0	-14333	22533	22166	21833	21466	21133	22350	21650	108	6500	500	15690	50	1	21684455	4608	19.80	2.40	12	0.94	1073.00	8859.00	24200	20230622	-12.19	10100	20220715	110.40	24200	-12.19	20230622	12900	64.73	20230102	24200	-12.19	20230622	10100	110.40	20220715	3.56	N	082920	500	108 억	4626743	N	N	374	N	N
25	20230628	090615	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21700	-100	5	-0.46	676713850	30838	8.18	22000	22100	21700	28300	15300	21800	21944.41	21.34	0	-6941	22533	22166	21833	21466	21133	22350	21650	108	6500	500	15690	50	1	21684455	4706	20.22	2.45	12	0.14	1073.00	8859.00	24200	20230622	-10.33	10100	20220715	114.85	24200	-10.33	20230622	12900	68.22	20230102	24200	-10.33	20230622	10100	114.85	20220715	3.56	N	082920	500	108 억	4626743	N	N	374	N	N
26	20230627	160614	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21800	0	3	0.00	8077593350	372453	55.80	21650	22200	21500	28300	15300	21800	21686.56	21.37	0	4217	23833	22816	22183	21166	20533	22500	20850	108	6500	500	15690	50	1	21684455	4727	20.32	2.46	12	1.72	1073.00	8859.00	24200	20230622	-9.92	10100	20220715	115.84	24200	-9.92	20230622	12900	68.99	20230102	24200	-9.92	20230622	10100	115.84	20220715	3.31	N	082920	500	108 억	4634020	N	N	374	N	N
27	20230627	150619	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21550	-250	5	-1.15	7184265800	331270	49.63	21650	22200	21500	28300	15300	21800	21686.93	21.37	0	-1025	23833	22816	22183	21166	20533	22500	20850	108	6500	500	15690	50	1	21684455	4673	20.08	2.43	12	1.53	1073.00	8859.00	24200	20230622	-10.95	10100	20220715	113.37	24200	-10.95	20230622	12900	67.05	20230102	24200	-10.95	20230622	10100	113.37	20220715	3.31	N	082920	500	108 억	4634020	N	N	324	N	N
28	20230627	140626	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21650	-150	5	-0.69	6081386950	280157	41.97	21650	22200	21500	28300	15300	21800	21706.96	21.37	0	2047	23833	22816	22183	21166	20533	22500	20850	108	6500	500	15690	50	1	21684455	4695	20.18	2.44	12	1.29	1073.00	8859.00	24200	20230622	-10.54	10100	20220715	114.36	24200	-10.54	20230622	12900	67.83	20230102	24200	-10.54	20230622	10100	114.36	20220715	3.31	N	082920	500	108 억	4634020	N	N	324	N	N
29	20230627	130624	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21700	-100	5	-0.46	5206514450	239698	35.91	21650	22200	21500	28300	15300	21800	21721.03	21.37	0	6028	23833	22816	22183	21166	20533	22500	20850	108	6500	500	15690	50	1	21684455	4706	20.22	2.45	12	1.11	1073.00	8859.00	24200	20230622	-10.33	10100	20220715	114.85	24200	-10.33	20230622	12900	68.22	20230102	24200	-10.33	20230622	10100	114.85	20220715	3.31	N	082920	500	108 억	4634020	N	N	324	N	N
30	20230627	120626	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21700	-100	5	-0.46	4611905800	212232	31.80	21650	22200	21500	28300	15300	21800	21730.38	21.37	0	8637	23833	22816	22183	21166	20533	22500	20850	108	6500	500	15690	50	1	21684455	4706	20.22	2.45	12	0.98	1073.00	8859.00	24200	20230622	-10.33	10100	20220715	114.85	24200	-10.33	20230622	12900	68.22	20230102	24200	-10.33	20230622	10100	114.85	20220715	3.31	N	082920	500	108 억	4634020	N	N	324	N	N
31	20230627	110629	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21850	50	2	0.23	3705450550	170536	25.55	21650	22200	21500	28300	15300	21800	21728.12	21.37	0	17864	23833	22816	22183	21166	20533	22500	20850	108	6500	500	15690	50	1	21684455	4738	20.36	2.47	12	0.79	1073.00	8859.00	24200	20230622	-9.71	10100	20220715	116.34	24200	-9.71	20230622	12900	69.38	20230102	24200	-9.71	20230622	10100	116.34	20220715	3.31	N	082920	500	108 억	4634020	N	N	324	N	N
32	20230627	100612	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21550	-250	5	-1.15	2929729150	134658	20.18	21650	22200	21500	28300	15300	21800	21756.71	21.37	0	11704	23833	22816	22183	21166	20533	22500	20850	108	6500	500	15690	50	1	21684455	4673	20.08	2.43	12	0.62	1073.00	8859.00	24200	20230622	-10.95	10100	20220715	113.37	24200	-10.95	20230622	12900	67.05	20230102	24200	-10.95	20230622	10100	113.37	20220715	3.31	N	082920	500	108 억	4634020	N	N	324	N	N
33	20230627	090616	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22100	300	2	1.38	651592400	29722	4.45	21650	22200	21600	28300	15300	21800	21924.27	21.37	0	-2602	23833	22816	22183	21166	20533	22500	20850	108	6500	500	15690	50	1	21684455	4792	20.60	2.49	12	0.14	1073.00	8859.00	24200	20230622	-8.68	10100	20220715	118.81	24200	-8.68	20230622	12900	71.32	20230102	24200	-8.68	20230622	10100	118.81	20220715	3.31	N	082920	500	108 억	4634020	N	N	324	N	N
34	20230626	160613	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21800	-1150	5	-5.01	14517675000	658228	70.56	23150	23200	21550	29800	16100	22950	22049.50	21.34	0	26870	23783	23366	22833	22416	21883	23425	22475	108	6850	500	16520	50	1	21684455	4727	20.32	2.46	12	3.04	1073.00	8859.00	24200	20230622	-9.92	10100	20220715	115.84	24200	-9.92	20230622	12900	68.99	20230102	24200	-9.92	20230622	10100	115.84	20220715	3.22	N	082920	500	108 억	4626697	N	N	324	N	N
35	20230626	150617	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	-1000	5	-4.36	13510811500	612236	65.63	23150	23200	21550	29800	16100	22950	22061.10	21.34	0	21970	23783	23366	22833	22416	21883	23425	22475	108	6850	500	16520	50	1	21684455	4760	20.46	2.48	12	2.82	1073.00	8859.00	24200	20230622	-9.30	10100	20220715	117.33	24200	-9.30	20230622	12900	70.16	20230102	24200	-9.30	20230622	10100	117.33	20220715	3.22	N	082920	500	108 억	4626697	N	N	1732	N	N
36	20230626	140618	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	-1000	5	-4.36	12005768550	543444	58.26	23150	23200	21550	29800	16100	22950	22084.47	21.34	0	25707	23783	23366	22833	22416	21883	23425	22475	108	6850	500	16520	50	1	21684455	4760	20.46	2.48	12	2.51	1073.00	8859.00	24200	20230622	-9.30	10100	20220715	117.33	24200	-9.30	20230622	12900	70.16	20230102	24200	-9.30	20230622	10100	117.33	20220715	3.22	N	082920	500	108 억	4626697	N	N	1732	N	N
37	20230626	130615	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21800	-1150	5	-5.01	9911534550	447255	47.95	23150	23200	21650	29800	16100	22950	22152.37	21.34	0	16712	23783	23366	22833	22416	21883	23425	22475	108	6850	500	16520	50	1	21684455	4727	20.32	2.46	12	2.06	1073.00	8859.00	24200	20230622	-9.92	10100	20220715	115.84	24200	-9.92	20230622	12900	68.99	20230102	24200	-9.92	20230622	10100	115.84	20220715	3.22	N	082920	500	108 억	4626697	N	N	1732	N	N
38	20230626	120614	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	-1000	5	-4.36	7736572850	347446	37.25	23150	23200	21750	29800	16100	22950	22257.54	21.34	0	9680	23783	23366	22833	22416	21883	23425	22475	108	6850	500	16520	50	1	21684455	4760	20.46	2.48	12	1.60	1073.00	8859.00	24200	20230622	-9.30	10100	20220715	117.33	24200	-9.30	20230622	12900	70.16	20230102	24200	-9.30	20230622	10100	117.33	20220715	3.22	N	082920	500	108 억	4626697	N	N	1732	N	N
39	20230626	110613	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	-900	5	-3.92	7110428150	319028	34.20	23150	23200	21750	29800	16100	22950	22277.81	21.34	0	13446	23783	23366	22833	22416	21883	23425	22475	108	6850	500	16520	50	1	21684455	4781	20.55	2.49	12	1.47	1073.00	8859.00	24200	20230622	-8.88	10100	20220715	118.32	24200	-8.88	20230622	12900	70.93	20230102	24200	-8.88	20230622	10100	118.32	20220715	3.22	N	082920	500	108 억	4626697	N	N	1732	N	N
40	20230626	100613	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22050	-900	5	-3.92	5237345150	233818	25.07	23150	23200	21900	29800	16100	22950	22387.85	21.34	0	-1960	23783	23366	22833	22416	21883	23425	22475	108	6850	500	16520	50	1	21684455	4781	20.55	2.49	12	1.08	1073.00	8859.00	24200	20230622	-8.88	10100	20220715	118.32	24200	-8.88	20230622	12900	70.93	20230102	24200	-8.88	20230622	10100	118.32	20220715	3.22	N	082920	500	108 억	4626697	N	N	1732	N	N
41	20230626	090615	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22650	-300	5	-1.31	939719400	40923	4.39	23150	23200	22650	29800	16100	22950	22964.83	21.34	0	-3099	23783	23366	22833	22416	21883	23425	22475	108	6850	500	16520	50	1	21684455	4912	21.11	2.56	12	0.19	1073.00	8859.00	24200	20230622	-6.40	10100	20220715	124.26	24200	-6.40	20230622	12900	75.58	20230102	24200	-6.40	20230622	10100	124.26	20220715	3.22	N	082920	500	108 억	4626697	N	N	1732	N	N
42	20230623	171533	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22950	-650	5	-2.75	21172796250	928183	45.75	22950	23250	22300	30650	16550	23600	22810.05	21.42	0	-7101	25066	24332	23466	22732	21866	24700	23100	108	7050	500	16990	50	1	21684455	4977	21.39	2.59	12	4.28	1073.00	8859.00	24200	20230622	-5.17	10100	20220715	127.23	24200	-5.17	20230622	12900	77.91	20230102	24200	-5.17	20230622	10100	127.23	20220715	2.63	N	082920	500	108 억	4645893	N	N	1732	N	N
43	20230623	140511	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22950	-650	5	-2.75	18438610100	808995	39.87	22950	23250	22300	30650	16550	23600	22791.41	21.42	0	15671	25066	24332	23466	22732	21866	24700	23100	108	7050	500	16990	50	1	21684455	4977	21.39	2.59	12	3.73	1073.00	8859.00	24200	20230622	-5.17	10100	20220715	127.23	24200	-5.17	20230622	12900	77.91	20230102	24200	-5.17	20230622	10100	127.23	20220715	2.63	N	082920	500	108 억	4645893	N	N	0	N	N
44	20230622	160612	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23600	250	2	1.07	45316959150	1928559	39.02	22750	24200	22600	30350	16350	23350	23497.78	21.56	0	-81102	25616	24482	22566	21432	19516	25050	22000	108	7000	500	16810	50	1	21684455	5118	21.99	2.66	12	8.89	1073.00	8859.00	24200	20230622	-2.48	10100	20220715	133.66	24200	-2.48	20230622	12900	82.95	20230102	24200	-2.48	20230622	10100	133.66	20220715	2.73	N	082920	500	108 억	4674623	N	N	0	N	N
45	20230622	151031	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23850	500	2	2.14	42561973500	1812437	36.67	22750	24200	22600	30350	16350	23350	23483.43	21.56	0	-85589	25616	24482	22566	21432	19516	25050	22000	108	7000	500	16810	50	1	21684455	5172	22.23	2.69	12	8.36	1073.00	8859.00	24200	20230622	-1.45	10100	20220715	136.14	24200	-1.45	20230622	12900	84.88	20230102	24200	-1.45	20230622	10100	136.14	20220715	2.73	N	082920	500	108 억	4674623	N	N	0	N	N
46	20230622	141011	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23600	250	2	1.07	37048325150	1580973	31.99	22750	24200	22600	30350	16350	23350	23433.98	21.56	0	-75341	25616	24482	22566	21432	19516	25050	22000	108	7000	500	16810	50	1	21684455	5118	21.99	2.66	12	7.29	1073.00	8859.00	24200	20230622	-2.48	10100	20220715	133.66	24200	-2.48	20230622	12900	82.95	20230102	24200	-2.48	20230622	10100	133.66	20220715	2.73	N	082920	500	108 억	4674623	N	N	0	N	N
47	20230622	130648	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23450	100	2	0.43	33378606200	1425255	28.84	22750	24200	22600	30350	16350	23350	23419.49	21.56	0	-62386	25616	24482	22566	21432	19516	25050	22000	108	7000	500	16810	50	1	21684455	5085	21.85	2.65	12	6.57	1073.00	8859.00	24200	20230622	-3.10	10100	20220715	132.18	24200	-3.10	20230622	12900	81.78	20230102	24200	-3.10	20230622	10100	132.18	20220715	2.73	N	082920	500	108 억	4674623	N	N	0	N	N
48	20230622	120643	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23350	0	3	0.00	31883249750	1361342	27.54	22750	24200	22600	30350	16350	23350	23420.56	21.56	0	-73201	25616	24482	22566	21432	19516	25050	22000	108	7000	500	16810	50	1	21684455	5063	21.76	2.64	12	6.28	1073.00	8859.00	24200	20230622	-3.51	10100	20220715	131.19	24200	-3.51	20230622	12900	81.01	20230102	24200	-3.51	20230622	10100	131.19	20220715	2.73	N	082920	500	108 억	4674623	N	N	0	N	N
49	20230622	110453	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23400	50	2	0.21	27788272050	1186109	24.00	22750	24200	22600	30350	16350	23350	23428.23	21.56	0	-75878	25616	24482	22566	21432	19516	25050	22000	108	7000	500	16810	50	1	21684455	5074	21.81	2.64	12	5.47	1073.00	8859.00	24200	20230622	-3.31	10100	20220715	131.68	24200	-3.31	20230622	12900	81.40	20230102	24200	-3.31	20230622	10100	131.68	20220715	2.73	N	082920	500	108 억	4674623	N	N	0	N	N
50	20230622	100450	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23100	-250	5	-1.07	12306361950	534716	10.82	22750	23450	22600	30350	16350	23350	23013.50	21.56	0	-19360	25616	24482	22566	21432	19516	25050	22000	108	7000	500	16810	50	1	21684455	5009	21.53	2.61	12	2.47	1073.00	8859.00	23850	20230619	-3.14	10100	20220715	128.71	23850	-3.14	20230619	12900	79.07	20230102	23850	-3.14	20230619	10100	128.71	20220715	2.73	N	082920	500	108 억	4674623	N	N	0	N	N
51	20230622	090508	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22950	-400	5	-1.71	3014334900	132212	2.68	22750	23050	22600	30350	16350	23350	22790.74	21.56	0	10039	25616	24482	22566	21432	19516	25050	22000	108	7000	500	16810	50	1	21684455	4977	21.39	2.59	12	0.61	1073.00	8859.00	23850	20230619	-3.77	10100	20220715	127.23	23850	-3.77	20230619	12900	77.91	20230102	23850	-3.77	20230619	10100	127.23	20220715	2.73	N	082920	500	108 억	4674623	N	N	0	N	N
52	20230621	160553	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23350	2850	2	13.90	110372658000	4878970	612.02	20750	23700	20650	26650	14350	20500	22621.19	23.04	0	-210784	22133	21316	20883	20066	19633	21100	19850	108	6150	500	14760	50	1	21684455	5063	21.76	2.64	12	22.50	1073.00	8859.00	23850	20230619	-2.10	10100	20220715	131.19	23850	-2.10	20230619	12900	81.01	20230102	23850	-2.10	20230619	10100	131.19	20220715	2.17	N	082920	500	108 억	4996064	N	N	0	N	N
53	20230621	150635	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22750	2250	2	10.98	102857135250	4556230	571.53	20750	23650	20650	26650	14350	20500	22575.06	23.04	0	-183872	22133	21316	20883	20066	19633	21100	19850	108	6150	500	14760	50	1	21684455	4933	21.20	2.57	12	21.01	1073.00	8859.00	23850	20230619	-4.61	10100	20220715	125.25	23850	-4.61	20230619	12900	76.36	20230102	23850	-4.61	20230619	10100	125.25	20220715	2.17	N	082920	500	108 억	4996064	N	N	0	N	N
54	20230621	140224	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22700	2200	2	10.73	86291206150	3838461	481.49	20750	23600	20650	26650	14350	20500	22480.68	23.04	0	-105219	22133	21316	20883	20066	19633	21100	19850	108	6150	500	14760	50	1	21684455	4922	21.16	2.56	12	17.70	1073.00	8859.00	23850	20230619	-4.82	10100	20220715	124.75	23850	-4.82	20230619	12900	75.97	20230102	23850	-4.82	20230619	10100	124.75	20220715	2.17	N	082920	500	108 억	4996064	N	N	0	N	N
55	20230621	130348	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	2300	2	11.22	62601452800	2810027	352.49	20750	23350	20650	26650	14350	20500	22277.89	23.04	0	-133044	22133	21316	20883	20066	19633	21100	19850	108	6150	500	14760	50	1	21684455	4944	21.25	2.57	12	12.96	1073.00	8859.00	23850	20230619	-4.40	10100	20220715	125.74	23850	-4.40	20230619	12900	76.74	20230102	23850	-4.40	20230619	10100	125.74	20220715	2.17	N	082920	500	108 억	4996064	N	N	0	N	N
56	20230621	120302	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21750	1250	2	6.10	46411076850	2100016	263.42	20750	22900	20650	26650	14350	20500	22100.35	23.04	0	-74380	22133	21316	20883	20066	19633	21100	19850	108	6150	500	14760	50	1	21684455	4716	20.27	2.46	12	9.68	1073.00	8859.00	23850	20230619	-8.81	10100	20220715	115.35	23850	-8.81	20230619	12900	68.60	20230102	23850	-8.81	20230619	10100	115.35	20220715	2.17	N	082920	500	108 억	4996064	N	N	0	N	N
57	20230621	110454	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	1650	2	8.05	43908118950	1986066	249.13	20750	22900	20650	26650	14350	20500	22108.09	23.04	0	-85721	22133	21316	20883	20066	19633	21100	19850	108	6150	500	14760	50	1	21684455	4803	20.64	2.50	12	9.16	1073.00	8859.00	23850	20230619	-7.13	10100	20220715	119.31	23850	-7.13	20230619	12900	71.71	20230102	23850	-7.13	20230619	10100	119.31	20220715	2.17	N	082920	500	108 억	4996064	N	N	0	N	N
58	20230621	100715	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	1700	2	8.29	35042724100	1580506	198.26	20750	22900	20650	26650	14350	20500	22171.84	23.04	0	-55998	22133	21316	20883	20066	19633	21100	19850	108	6150	500	14760	50	1	21684455	4814	20.69	2.51	12	7.29	1073.00	8859.00	23850	20230619	-6.92	10100	20220715	119.80	23850	-6.92	20230619	12900	72.09	20230102	23850	-6.92	20230619	10100	119.80	20220715	2.17	N	082920	500	108 억	4996064	N	N	0	N	N
59	20230621	090645	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	350	2	1.71	426357900	20543	2.58	20750	20850	20650	26650	14350	20500	20754.46	23.04	0	-2253	22133	21316	20883	20066	19633	21100	19850	108	6150	500	14760	50	1	21684455	4521	19.43	2.35	12	0.09	1073.00	8859.00	23850	20230619	-12.58	10100	20220715	106.44	23850	-12.58	20230619	12900	61.63	20230102	23850	-12.58	20230619	10100	106.44	20220715	2.17	N	082920	500	108 억	4996064	N	N	0	N	N
60	20230620	160322	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20500	-900	5	-4.21	16649552000	790568	18.11	21050	21700	20450	27800	15000	21400	21060.96	23.26	0	-51289	25686	23542	21706	19562	17726	24615	20635	108	6400	500	15400	50	1	21684455	4445	19.11	2.31	12	3.65	1073.00	8859.00	23850	20230619	-14.05	10100	20220715	102.97	23850	-14.05	20230619	12900	58.91	20230102	23850	-14.05	20230619	10100	102.97	20220715	2.08	N	082920	500	108 억	5043525	N	N	1	N	N
61	20230620	150302	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-750	5	-3.50	15869115900	752580	17.24	21050	21700	20450	27800	15000	21400	21086.08	23.26	0	-55549	25686	23542	21706	19562	17726	24615	20635	108	6400	500	15400	50	1	21684455	4478	19.25	2.33	12	3.47	1073.00	8859.00	23850	20230619	-13.42	10100	20220715	104.46	23850	-13.42	20230619	12900	60.08	20230102	23850	-13.42	20230619	10100	104.46	20220715	2.08	N	082920	500	108 억	5043525	N	N	1	N	N
62	20230620	140942	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	-850	5	-3.97	14831112550	702348	16.09	21050	21700	20450	27800	15000	21400	21116.28	23.26	0	-45499	25686	23542	21706	19562	17726	24615	20635	108	6400	500	15400	50	1	21684455	4456	19.15	2.32	12	3.24	1073.00	8859.00	23850	20230619	-13.84	10100	20220715	103.47	23850	-13.84	20230619	12900	59.30	20230102	23850	-13.84	20230619	10100	103.47	20220715	2.08	N	082920	500	108 억	5043525	N	N	1	N	N
63	20230620	130356	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-750	5	-3.50	13264769700	626294	14.35	21050	21700	20500	27800	15000	21400	21179.61	23.26	0	-34435	25686	23542	21706	19562	17726	24615	20635	108	6400	500	15400	50	1	21684455	4478	19.25	2.33	12	2.89	1073.00	8859.00	23850	20230619	-13.42	10100	20220715	104.46	23850	-13.42	20230619	12900	60.08	20230102	23850	-13.42	20230619	10100	104.46	20220715	2.08	N	082920	500	108 억	5043525	N	N	1	N	N
64	20230620	120809	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	-500	5	-2.34	11453097200	538681	12.34	21050	21700	20750	27800	15000	21400	21261.25	23.26	0	-20094	25686	23542	21706	19562	17726	24615	20635	108	6400	500	15400	50	1	21684455	4532	19.48	2.36	12	2.48	1073.00	8859.00	23850	20230619	-12.37	10100	20220715	106.93	23850	-12.37	20230619	12900	62.02	20230102	23850	-12.37	20230619	10100	106.93	20220715	2.08	N	082920	500	108 억	5043525	N	N	1	N	N
65	20230620	110544	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	-550	5	-2.57	10496230800	492851	11.29	21050	21700	20750	27800	15000	21400	21296.86	23.26	0	-27680	25686	23542	21706	19562	17726	24615	20635	108	6400	500	15400	50	1	21684455	4521	19.43	2.35	12	2.27	1073.00	8859.00	23850	20230619	-12.58	10100	20220715	106.44	23850	-12.58	20230619	12900	61.63	20230102	23850	-12.58	20230619	10100	106.44	20220715	2.08	N	082920	500	108 억	5043525	N	N	1	N	N
66	20230620	100710	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21200	-200	5	-0.93	8009758500	374421	8.58	21050	21700	20900	27800	15000	21400	21392.38	23.26	0	-35892	25686	23542	21706	19562	17726	24615	20635	108	6400	500	15400	50	1	21684455	4597	19.76	2.39	12	1.73	1073.00	8859.00	23850	20230619	-11.11	10100	20220715	109.90	23850	-11.11	20230619	12900	64.34	20230102	23850	-11.11	20230619	10100	109.90	20220715	2.08	N	082920	500	108 억	5043525	N	N	1	N	N
67	20230620	090214	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	200	2	0.93	1172740050	55225	1.27	21050	21650	20900	27800	15000	21400	21234.20	23.26	0	7738	25686	23542	21706	19562	17726	24615	20635	108	6400	500	15400	50	1	21684455	4684	20.13	2.44	12	0.25	1073.00	8859.00	23850	20230619	-9.43	10100	20220715	113.86	23850	-9.43	20230619	12900	67.44	20230102	23850	-9.43	20230619	10100	113.86	20220715	2.08	N	082920	500	108 억	5043525	N	N	1	N	N
68	20230619	160739	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21400	1990	2	10.25	94753551240	4328509	2343.23	20450	23850	19870	25200	13590	19410	21891.48	23.40	0	-18986	20376	19892	19496	19012	18616	19695	18815	108	5805	500	13970	50	1	21684455	4640	19.94	2.42	12	19.96	1073.00	8859.00	23850	20230619	-10.27	10100	20220715	111.88	23850	-10.27	20230619	12900	65.89	20230102	23850	-10.27	20230619	10100	111.88	20220715	2.06	N	082920	500	108 억	5073917	N	N	1	N	N
69	20230619	150543	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21500	2090	2	10.77	92671160140	4231366	2290.64	20450	23850	19870	25200	13590	19410	21901.00	23.40	0	-34847	20376	19892	19496	19012	18616	19695	18815	108	5805	500	13970	50	1	21684455	4662	20.04	2.43	12	19.51	1073.00	8859.00	23850	20230619	-9.85	10100	20220715	112.87	23850	-9.85	20230619	12900	66.67	20230102	23850	-9.85	20230619	10100	112.87	20220715	2.06	N	082920	500	108 억	5073917	N	N	164	N	N
70	20230619	140611	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21350	1940	2	9.99	88039921140	4015455	2173.76	20450	23850	19870	25200	13590	19410	21925.27	23.40	0	-64867	20376	19892	19496	19012	18616	19695	18815	108	5805	500	13970	50	1	21684455	4630	19.90	2.41	12	18.52	1073.00	8859.00	23850	20230619	-10.48	10100	20220715	111.39	23850	-10.48	20230619	12900	65.50	20230102	23850	-10.48	20230619	10100	111.39	20220715	2.06	N	082920	500	108 억	5073917	N	N	164	N	N
71	20230619	130913	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21150	1740	2	8.96	83099109040	3781404	2047.06	20450	23850	19870	25200	13590	19410	21975.73	23.40	0	-142334	20376	19892	19496	19012	18616	19695	18815	108	5805	500	13970	50	1	21684455	4586	19.71	2.39	12	17.44	1073.00	8859.00	23850	20230619	-11.32	10100	20220715	109.41	23850	-11.32	20230619	12900	63.95	20230102	23850	-11.32	20230619	10100	109.41	20220715	2.06	N	082920	500	108 억	5073917	N	N	164	N	N
72	20230619	120828	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	21500	2090	2	10.77	77401760290	3515782	1903.26	20450	23850	19870	25200	13590	19410	22015.52	23.40	0	-155046	20376	19892	19496	19012	18616	19695	18815	108	5805	500	13970	50	1	21684455	4662	20.04	2.43	12	16.21	1073.00	8859.00	23850	20230619	-9.85	10100	20220715	112.87	23850	-9.85	20230619	12900	66.67	20230102	23850	-9.85	20230619	10100	112.87	20220715	2.06	N	082920	500	108 억	5073917	N	N	164	N	N
73	20230619	110824	55	30.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	22000	2590	2	13.34	64516831640	2922126	1581.89	20450	23850	19870	25200	13590	19410	22078.73	23.40	0	-171221	20376	19892	19496	19012	18616	19695	18815	108	5805	500	13970	50	1	21684455	4771	20.50	2.48	12	13.48	1073.00	8859.00	23850	20230619	-7.76	10100	20220715	117.82	23850	-7.76	20230619	12900	70.54	20230102	23850	-7.76	20230619	10100	117.82	20220715	2.06	N	082920	500	108 억	5073917	N	N	164	N	N
74	20230619	100238	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20450	1040	2	5.36	9285590790	456203	246.96	20450	20850	19870	25200	13590	19410	20354.08	23.40	0	-72153	20376	19892	19496	19012	18616	19695	18815	108	5805	500	13970	50	1	21684455	4434	19.06	2.31	12	2.10	1073.00	8859.00	21800	20230324	-6.19	10100	20220715	102.48	21800	-6.19	20230324	12900	58.53	20230102	21800	-6.19	20230324	10100	102.48	20220715	2.06	N	082920	500	108 억	5073917	N	N	164	N	N
75	20230619	090607	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20300	890	2	4.59	2919067150	143565	77.72	20450	20650	20000	25200	13590	19410	20332.72	23.40	0	-38559	20376	19892	19496	19012	18616	19695	18815	108	5805	500	13970	50	1	21684455	4402	18.92	2.29	12	0.66	1073.00	8859.00	21800	20230324	-6.88	10100	20220715	100.99	21800	-6.88	20230324	12900	57.36	20230102	21800	-6.88	20230324	10100	100.99	20220715	2.06	N	082920	500	108 억	5073917	N	N	164	N	N
76	20230616	160501	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19410	-320	5	-1.62	3571424130	183680	62.99	19950	19980	19100	25600	13820	19730	19443.81	23.61	0	-44708	20456	20092	19736	19372	19016	19915	19195	108	5890	500	14200	10	1	21684455	4209	18.09	2.19	12	0.85	1073.00	8859.00	21800	20230324	-10.96	10100	20220715	92.18	21800	-10.96	20230324	12900	50.47	20230102	21800	-10.96	20230324	10100	92.18	20220715	1.99	N	082920	500	108 억	5119760	N	N	164	N	N
77	20230616	150149	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19380	-350	5	-1.77	3286825890	169015	57.96	19950	19980	19100	25600	13820	19730	19446.95	23.61	0	-41047	20456	20092	19736	19372	19016	19915	19195	108	5890	500	14200	10	1	21684455	4202	18.06	2.19	12	0.78	1073.00	8859.00	21800	20230324	-11.10	10100	20220715	91.88	21800	-11.10	20230324	12900	50.23	20230102	21800	-11.10	20230324	10100	91.88	20220715	1.99	N	082920	500	108 억	5119760	N	N	0	N	N
78	20230616	140519	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19410	-320	5	-1.62	2883575250	148210	50.83	19950	19980	19100	25600	13820	19730	19456.01	23.61	0	-31656	20456	20092	19736	19372	19016	19915	19195	108	5890	500	14200	10	1	21684455	4209	18.09	2.19	12	0.68	1073.00	8859.00	21800	20230324	-10.96	10100	20220715	92.18	21800	-10.96	20230324	12900	50.47	20230102	21800	-10.96	20230324	10100	92.18	20220715	1.99	N	082920	500	108 억	5119760	N	N	0	N	N
79	20230616	130234	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19450	-280	5	-1.42	2527500590	129915	44.55	19950	19980	19100	25600	13820	19730	19455.03	23.61	0	-23658	20456	20092	19736	19372	19016	19915	19195	108	5890	500	14200	10	1	21684455	4218	18.13	2.20	12	0.60	1073.00	8859.00	21800	20230324	-10.78	10100	20220715	92.57	21800	-10.78	20230324	12900	50.78	20230102	21800	-10.78	20230324	10100	92.57	20220715	1.99	N	082920	500	108 억	5119760	N	N	0	N	N
80	20230616	120210	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19450	-280	5	-1.42	2273650490	116868	40.08	19950	19980	19100	25600	13820	19730	19454.86	23.61	0	-21047	20456	20092	19736	19372	19016	19915	19195	108	5890	500	14200	10	1	21684455	4218	18.13	2.20	12	0.54	1073.00	8859.00	21800	20230324	-10.78	10100	20220715	92.57	21800	-10.78	20230324	12900	50.78	20230102	21800	-10.78	20230324	10100	92.57	20220715	1.99	N	082920	500	108 억	5119760	N	N	0	N	N
81	20230616	110859	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19520	-210	5	-1.06	2094772400	107674	36.93	19950	19980	19100	25600	13820	19730	19454.77	23.61	0	-19886	20456	20092	19736	19372	19016	19915	19195	108	5890	500	14200	10	1	21684455	4233	18.19	2.20	12	0.50	1073.00	8859.00	21800	20230324	-10.46	10100	20220715	93.27	21800	-10.46	20230324	12900	51.32	20230102	21800	-10.46	20230324	10100	93.27	20220715	1.99	N	082920	500	108 억	5119760	N	N	0	N	N
82	20230616	100122	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19460	-270	5	-1.37	1553285700	79790	27.36	19950	19980	19100	25600	13820	19730	19467.17	23.61	0	-13448	20456	20092	19736	19372	19016	19915	19195	108	5890	500	14200	10	1	21684455	4220	18.14	2.20	12	0.37	1073.00	8859.00	21800	20230324	-10.73	10100	20220715	92.67	21800	-10.73	20230324	12900	50.85	20230102	21800	-10.73	20230324	10100	92.67	20220715	1.99	N	082920	500	108 억	5119760	N	N	0	N	N
83	20230616	090436	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19630	-100	5	-0.51	222757720	11246	3.86	19950	19980	19580	25600	13820	19730	19807.73	23.61	0	-7458	20456	20092	19736	19372	19016	19915	19195	108	5890	500	14200	10	1	21684455	4257	18.29	2.22	12	0.05	1073.00	8859.00	21800	20230324	-9.95	10100	20220715	94.36	21800	-9.95	20230324	12900	52.17	20230102	21800	-9.95	20230324	10100	94.36	20220715	1.99	N	082920	500	108 억	5119760	N	N	0	N	N
84	20230615	150716	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19640	60	2	0.31	5481932660	278016	54.56	19740	20100	19380	25450	13710	19580	19718.05	23.78	0	-31501	21240	20410	19920	19090	18600	20165	18845	108	5870	500	14090	10	1	21672458	4256	18.30	2.22	12	1.28	1073.00	8859.00	21800	20230324	-9.91	10100	20220715	94.46	21800	-9.91	20230324	12900	52.25	20230102	21800	-9.91	20230324	10100	94.46	20220715	1.90	N	082920	500	108 억	5153880	N	N	0	N	N
85	20230615	141123	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19720	140	2	0.72	4992092700	253101	49.67	19740	20100	19380	25450	13710	19580	19723.72	23.78	0	-19014	21240	20410	19920	19090	18600	20165	18845	108	5870	500	14090	10	1	21672458	4274	18.38	2.23	12	1.17	1073.00	8859.00	21800	20230324	-9.54	10100	20220715	95.25	21800	-9.54	20230324	12900	52.87	20230102	21800	-9.54	20230324	10100	95.25	20220715	1.90	N	082920	500	108 억	5153880	N	N	0	N	N
86	20230615	131112	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19520	-60	5	-0.31	4443338340	225167	44.19	19740	20100	19380	25450	13710	19580	19733.52	23.78	0	-11700	21240	20410	19920	19090	18600	20165	18845	108	5870	500	14090	10	1	21672458	4230	18.19	2.20	12	1.04	1073.00	8859.00	21800	20230324	-10.46	10100	20220715	93.27	21800	-10.46	20230324	12900	51.32	20230102	21800	-10.46	20230324	10100	93.27	20220715	1.90	N	082920	500	108 억	5153880	N	N	0	N	N
87	20230615	120231	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	120	2	0.61	4050547090	205173	40.27	19740	20100	19380	25450	13710	19580	19742.11	23.78	0	273	21240	20410	19920	19090	18600	20165	18845	108	5870	500	14090	10	1	21672458	4269	18.36	2.22	12	0.95	1073.00	8859.00	21800	20230324	-9.63	10100	20220715	95.05	21800	-9.63	20230324	12900	52.71	20230102	21800	-9.63	20230324	10100	95.05	20220715	1.90	N	082920	500	108 억	5153880	N	N	0	N	N
88	20230615	110558	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19500	-80	5	-0.41	3206648060	161980	31.79	19740	20100	19500	25450	13710	19580	19796.57	23.78	0	-13910	21240	20410	19920	19090	18600	20165	18845	108	5870	500	14090	10	1	21672458	4226	18.17	2.20	12	0.75	1073.00	8859.00	21800	20230324	-10.55	10100	20220715	93.07	21800	-10.55	20230324	12900	51.16	20230102	21800	-10.55	20230324	10100	93.07	20220715	1.90	N	082920	500	108 억	5153880	N	N	0	N	N
89	20230611	184854	55	30.00	KOSDAQ		IT부품	N	N	N	Y	40	N	18080	-220	5	-1.20	4269507110	235165	148.10	18390	18460	17910	23750	12810	18300	18156.54	22.53	-3709	-6833	19100	18700	18460	18060	17820	18580	17940	108	5470	500	13170	10	1	21672458	3918	16.85	2.04	12	1.09	1073.00	8859.00	21800	20230324	-17.06	10100	20220715	79.01	21800	-17.06	20230324	12900	40.16	20230102	21800	-17.06	20230324	10100	79.01	20220715	2.39	N	082920	500	108 억	4882909	N	N	6	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History