KissMeData/093920/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6190	20	2	0.32	299829030	48628	72.59	6240	6240	6130	8020	4320	6170	6165.77	5.07	0	-1851	6370	6270	6220	6120	6070	6245	6095	93	1850	500	4680	10	1	18600000	1151	5.01	0.58	12	0.26	1235.00	10618.00	7340	20230306	-15.67	5300	20220704	16.79	7340	-15.67	20230306	5500	12.55	20230103	7340	-15.67	20230306	5300	16.79	20220704	1.87	N	093920	500	93 억	943656	N	N	0	N	N
3	20230630	150652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	30	2	0.49	287391360	46618	69.59	6240	6240	6130	8020	4320	6170	6164.82	5.07	0	-2082	6370	6270	6220	6120	6070	6245	6095	93	1850	500	4680	10	1	18600000	1153	5.02	0.58	12	0.25	1235.00	10618.00	7340	20230306	-15.53	5300	20220704	16.98	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5300	16.98	20220704	1.87	N	093920	500	93 억	943656	N	N	0	N	N
4	20230630	140650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	40	2	0.65	254009650	41239	61.56	6240	6240	6130	8020	4320	6170	6159.45	5.07	0	-2308	6370	6270	6220	6120	6070	6245	6095	93	1850	500	4680	10	1	18600000	1155	5.03	0.58	12	0.22	1235.00	10618.00	7340	20230306	-15.40	5300	20220704	17.17	7340	-15.40	20230306	5500	12.91	20230103	7340	-15.40	20230306	5300	17.17	20220704	1.87	N	093920	500	93 억	943656	N	N	0	N	N
5	20230630	130652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6180	10	2	0.16	210141150	34144	50.97	6240	6240	6130	8020	4320	6170	6154.56	5.07	0	-1867	6370	6270	6220	6120	6070	6245	6095	93	1850	500	4680	10	1	18600000	1149	5.00	0.58	12	0.18	1235.00	10618.00	7340	20230306	-15.80	5300	20220704	16.60	7340	-15.80	20230306	5500	12.36	20230103	7340	-15.80	20230306	5300	16.60	20220704	1.87	N	093920	500	93 억	943656	N	N	0	N	N
6	20230630	120649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	0	3	0.00	196495500	31931	47.66	6240	6240	6130	8020	4320	6170	6153.75	5.07	0	-1636	6370	6270	6220	6120	6070	6245	6095	93	1850	500	4680	10	1	18600000	1148	5.00	0.58	12	0.17	1235.00	10618.00	7340	20230306	-15.94	5300	20220704	16.42	7340	-15.94	20230306	5500	12.18	20230103	7340	-15.94	20230306	5300	16.42	20220704	1.87	N	093920	500	93 억	943656	N	N	0	N	N
7	20230630	110652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6180	10	2	0.16	168141110	27323	40.79	6240	6240	6130	8020	4320	6170	6153.83	5.07	0	-1397	6370	6270	6220	6120	6070	6245	6095	93	1850	500	4680	10	1	18600000	1149	5.00	0.58	12	0.15	1235.00	10618.00	7340	20230306	-15.80	5300	20220704	16.60	7340	-15.80	20230306	5500	12.36	20230103	7340	-15.80	20230306	5300	16.60	20220704	1.87	N	093920	500	93 억	943656	N	N	0	N	N
8	20230630	100651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6160	-10	5	-0.16	135613640	22037	32.90	6240	6240	6130	8020	4320	6170	6153.91	5.07	0	-1847	6370	6270	6220	6120	6070	6245	6095	93	1850	500	4680	10	1	18600000	1146	4.99	0.58	12	0.12	1235.00	10618.00	7340	20230306	-16.08	5300	20220704	16.23	7340	-16.08	20230306	5500	12.00	20230103	7340	-16.08	20230306	5300	16.23	20220704	1.87	N	093920	500	93 억	943656	N	N	0	N	N
9	20230630	090652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	0	3	0.00	50580660	8214	12.26	6240	6240	6130	8020	4320	6170	6157.86	5.07	0	329	6370	6270	6220	6120	6070	6245	6095	93	1850	500	4680	10	1	18600000	1148	5.00	0.58	12	0.04	1235.00	10618.00	7340	20230306	-15.94	5300	20220704	16.42	7340	-15.94	20230306	5500	12.18	20230103	7340	-15.94	20230306	5300	16.42	20220704	1.87	N	093920	500	93 억	943656	N	N	0	N	N
10	20230629	160651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	-70	5	-1.12	410492810	66043	211.66	6260	6320	6170	8110	4370	6240	6215.86	5.17	0	-17208	6346	6292	6266	6212	6186	6280	6200	93	1870	500	4740	10	1	18600000	1148	5.00	0.58	12	0.36	1235.00	10618.00	7340	20230306	-15.94	5300	20220704	16.42	7340	-15.94	20230306	5500	12.18	20230103	7340	-15.94	20230306	5300	16.42	20220704	1.90	N	093920	500	93 억	960869	N	N	0	N	N
11	20230629	150648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6190	-50	5	-0.80	366766070	58971	188.99	6260	6320	6180	8110	4370	6240	6219.43	5.17	0	-17056	6346	6292	6266	6212	6186	6280	6200	93	1870	500	4740	10	1	18600000	1151	5.01	0.58	12	0.32	1235.00	10618.00	7340	20230306	-15.67	5300	20220704	16.79	7340	-15.67	20230306	5500	12.55	20230103	7340	-15.67	20230306	5300	16.79	20220704	1.90	N	093920	500	93 억	960869	N	N	0	N	N
12	20230629	140646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	-30	5	-0.48	239915930	38487	123.34	6260	6320	6200	8110	4370	6240	6233.69	5.17	0	-9298	6346	6292	6266	6212	6186	6280	6200	93	1870	500	4740	10	1	18600000	1155	5.03	0.58	12	0.21	1235.00	10618.00	7340	20230306	-15.40	5300	20220704	17.17	7340	-15.40	20230306	5500	12.91	20230103	7340	-15.40	20230306	5300	17.17	20220704	1.90	N	093920	500	93 억	960869	N	N	0	N	N
13	20230629	130647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	-40	5	-0.64	215367330	34533	110.67	6260	6320	6200	8110	4370	6240	6236.57	5.17	0	-8997	6346	6292	6266	6212	6186	6280	6200	93	1870	500	4740	10	1	18600000	1153	5.02	0.58	12	0.19	1235.00	10618.00	7340	20230306	-15.53	5300	20220704	16.98	7340	-15.53	20230306	5500	12.73	20230103	7340	-15.53	20230306	5300	16.98	20220704	1.90	N	093920	500	93 억	960869	N	N	0	N	N
14	20230629	120650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6220	-20	5	-0.32	176419370	28258	90.56	6260	6320	6210	8110	4370	6240	6243.17	5.17	0	-8356	6346	6292	6266	6212	6186	6280	6200	93	1870	500	4740	10	1	18600000	1157	5.04	0.59	12	0.15	1235.00	10618.00	7340	20230306	-15.26	5300	20220704	17.36	7340	-15.26	20230306	5500	13.09	20230103	7340	-15.26	20230306	5300	17.36	20220704	1.90	N	093920	500	93 억	960869	N	N	0	N	N
15	20230629	110650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6230	-10	5	-0.16	106022490	16946	54.31	6260	6320	6230	8110	4370	6240	6256.49	5.17	0	-2485	6346	6292	6266	6212	6186	6280	6200	93	1870	500	4740	10	1	18600000	1159	5.04	0.59	12	0.09	1235.00	10618.00	7340	20230306	-15.12	5300	20220704	17.55	7340	-15.12	20230306	5500	13.27	20230103	7340	-15.12	20230306	5300	17.55	20220704	1.90	N	093920	500	93 억	960869	N	N	0	N	N
16	20230629	100650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	30	2	0.48	73951160	11808	37.84	6260	6320	6240	8110	4370	6240	6262.80	5.17	0	-1691	6346	6292	6266	6212	6186	6280	6200	93	1870	500	4740	10	1	18600000	1166	5.08	0.59	12	0.06	1235.00	10618.00	7340	20230306	-14.58	5300	20220704	18.30	7340	-14.58	20230306	5500	14.00	20230103	7340	-14.58	20230306	5300	18.30	20220704	1.90	N	093920	500	93 억	960869	N	N	0	N	N
17	20230629	090628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	50	2	0.80	5356600	852	2.73	6260	6300	6260	8110	4370	6240	6287.09	5.17	0	-604	6346	6292	6266	6212	6186	6280	6200	93	1870	500	4740	10	1	18600000	1170	5.09	0.59	12	0.00	1235.00	10618.00	7340	20230306	-14.31	5300	20220704	18.68	7340	-14.31	20230306	5500	14.36	20230103	7340	-14.31	20230306	5300	18.68	20220704	1.90	N	093920	500	93 억	960869	N	N	0	N	N
18	20230628	160640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6240	-40	5	-0.64	192039210	30587	78.30	6280	6320	6240	8160	4400	6280	6278.46	5.18	0	-2711	6366	6322	6286	6242	6206	6305	6225	93	1880	500	4770	10	1	18600000	1161	5.05	0.59	12	0.16	1235.00	10618.00	7340	20230306	-14.99	5300	20220704	17.74	7340	-14.99	20230306	5500	13.45	20230103	7340	-14.99	20230306	5300	17.74	20220704	1.98	N	093920	500	93 억	964104	N	N	0	N	N
19	20230628	150646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	-10	5	-0.16	164273540	26141	66.91	6280	6320	6240	8160	4400	6280	6284.13	5.18	0	-2595	6366	6322	6286	6242	6206	6305	6225	93	1880	500	4770	10	1	18600000	1166	5.08	0.59	12	0.14	1235.00	10618.00	7340	20230306	-14.58	5300	20220704	18.30	7340	-14.58	20230306	5500	14.00	20230103	7340	-14.58	20230306	5300	18.30	20220704	1.98	N	093920	500	93 억	964104	N	N	0	N	N
20	20230628	140643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	-10	5	-0.16	149831420	23835	61.01	6280	6320	6240	8160	4400	6280	6286.19	5.18	0	-2496	6366	6322	6286	6242	6206	6305	6225	93	1880	500	4770	10	1	18600000	1166	5.08	0.59	12	0.13	1235.00	10618.00	7340	20230306	-14.58	5300	20220704	18.30	7340	-14.58	20230306	5500	14.00	20230103	7340	-14.58	20230306	5300	18.30	20220704	1.98	N	093920	500	93 억	964104	N	N	0	N	N
21	20230628	130644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	-20	5	-0.32	112414800	17853	45.70	6280	6320	6260	8160	4400	6280	6296.69	5.18	0	-2280	6366	6322	6286	6242	6206	6305	6225	93	1880	500	4770	10	1	18600000	1164	5.07	0.59	12	0.10	1235.00	10618.00	7340	20230306	-14.71	5300	20220704	18.11	7340	-14.71	20230306	5500	13.82	20230103	7340	-14.71	20230306	5300	18.11	20220704	1.98	N	093920	500	93 억	964104	N	N	0	N	N
22	20230628	120639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	20	2	0.32	83754800	13285	34.01	6280	6320	6280	8160	4400	6280	6304.46	5.18	0	-2218	6366	6322	6286	6242	6206	6305	6225	93	1880	500	4770	10	1	18600000	1172	5.10	0.59	12	0.07	1235.00	10618.00	7340	20230306	-14.17	5300	20220704	18.87	7340	-14.17	20230306	5500	14.55	20230103	7340	-14.17	20230306	5300	18.87	20220704	1.98	N	093920	500	93 억	964104	N	N	0	N	N
23	20230628	110648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	30	2	0.48	63408920	10057	25.74	6280	6320	6280	8160	4400	6280	6304.95	5.18	0	-1470	6366	6322	6286	6242	6206	6305	6225	93	1880	500	4770	10	1	18600000	1174	5.11	0.59	12	0.05	1235.00	10618.00	7340	20230306	-14.03	5300	20220704	19.06	7340	-14.03	20230306	5500	14.73	20230103	7340	-14.03	20230306	5300	19.06	20220704	1.98	N	093920	500	93 억	964104	N	N	0	N	N
24	20230628	100649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	30	2	0.48	43309650	6867	17.58	6280	6320	6280	8160	4400	6280	6306.92	5.18	0	-640	6366	6322	6286	6242	6206	6305	6225	93	1880	500	4770	10	1	18600000	1174	5.11	0.59	12	0.04	1235.00	10618.00	7340	20230306	-14.03	5300	20220704	19.06	7340	-14.03	20230306	5500	14.73	20230103	7340	-14.03	20230306	5300	19.06	20220704	1.98	N	093920	500	93 억	964104	N	N	0	N	N
25	20230628	090646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6280	0	3	0.00	4385440	698	1.79	6280	6290	6280	8160	4400	6280	6282.87	5.18	0	-26	6366	6322	6286	6242	6206	6305	6225	93	1880	500	4770	10	1	18600000	1168	5.09	0.59	12	0.00	1235.00	10618.00	7340	20230306	-14.44	5300	20220704	18.49	7340	-14.44	20230306	5500	14.18	20230103	7340	-14.44	20230306	5300	18.49	20220704	1.98	N	093920	500	93 억	964104	N	N	0	N	N
26	20230627	160645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6280	-10	5	-0.16	244679220	38976	65.52	6330	6330	6250	8170	4410	6290	6277.67	5.22	0	-6319	6410	6350	6290	6230	6170	6350	6230	93	1880	500	4780	10	1	18600000	1168	5.09	0.59	12	0.21	1235.00	10618.00	7340	20230306	-14.44	5300	20220704	18.49	7340	-14.44	20230306	5500	14.18	20230103	7340	-14.44	20230306	5300	18.49	20220704	1.98	N	093920	500	93 억	970423	N	N	0	N	N
27	20230627	150649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6280	-10	5	-0.16	232041120	36962	62.14	6330	6330	6250	8170	4410	6290	6277.83	5.22	0	-6302	6410	6350	6290	6230	6170	6350	6230	93	1880	500	4780	10	1	18600000	1168	5.09	0.59	12	0.20	1235.00	10618.00	7340	20230306	-14.44	5300	20220704	18.49	7340	-14.44	20230306	5500	14.18	20230103	7340	-14.44	20230306	5300	18.49	20220704	1.98	N	093920	500	93 억	970423	N	N	0	N	N
28	20230627	140657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	-20	5	-0.32	215431730	34312	57.68	6330	6330	6250	8170	4410	6290	6278.61	5.22	0	-6279	6410	6350	6290	6230	6170	6350	6230	93	1880	500	4780	10	1	18600000	1166	5.08	0.59	12	0.18	1235.00	10618.00	7340	20230306	-14.58	5300	20220704	18.30	7340	-14.58	20230306	5500	14.00	20230103	7340	-14.58	20230306	5300	18.30	20220704	1.98	N	093920	500	93 억	970423	N	N	0	N	N
29	20230627	130655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	-30	5	-0.48	184683400	29408	49.44	6330	6330	6250	8170	4410	6290	6280.04	5.22	0	-6276	6410	6350	6290	6230	6170	6350	6230	93	1880	500	4780	10	1	18600000	1164	5.07	0.59	12	0.16	1235.00	10618.00	7340	20230306	-14.71	5300	20220704	18.11	7340	-14.71	20230306	5500	13.82	20230103	7340	-14.71	20230306	5300	18.11	20220704	1.98	N	093920	500	93 억	970423	N	N	0	N	N
30	20230627	120657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	0	3	0.00	122855460	19538	32.85	6330	6330	6260	8170	4410	6290	6288.03	5.22	0	-6228	6410	6350	6290	6230	6170	6350	6230	93	1880	500	4780	10	1	18600000	1170	5.09	0.59	12	0.11	1235.00	10618.00	7340	20230306	-14.31	5300	20220704	18.68	7340	-14.31	20230306	5500	14.36	20230103	7340	-14.31	20230306	5300	18.68	20220704	1.98	N	093920	500	93 억	970423	N	N	0	N	N
31	20230627	110701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	10	2	0.16	103499430	16461	27.67	6330	6330	6260	8170	4410	6290	6287.55	5.22	0	-5993	6410	6350	6290	6230	6170	6350	6230	93	1880	500	4780	10	1	18600000	1172	5.10	0.59	12	0.09	1235.00	10618.00	7340	20230306	-14.17	5300	20220704	18.87	7340	-14.17	20230306	5500	14.55	20230103	7340	-14.17	20230306	5300	18.87	20220704	1.98	N	093920	500	93 억	970423	N	N	0	N	N
32	20230627	100641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6320	30	2	0.48	37924490	6017	10.12	6330	6330	6290	8170	4410	6290	6302.89	5.22	0	-904	6410	6350	6290	6230	6170	6350	6230	93	1880	500	4780	10	1	18600000	1176	5.12	0.60	12	0.03	1235.00	10618.00	7340	20230306	-13.90	5300	20220704	19.25	7340	-13.90	20230306	5500	14.91	20230103	7340	-13.90	20230306	5300	19.25	20220704	1.98	N	093920	500	93 억	970423	N	N	0	N	N
33	20230627	090645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6330	40	2	0.64	3359760	532	0.89	6330	6330	6300	8170	4410	6290	6315.34	5.22	0	-42	6410	6350	6290	6230	6170	6350	6230	93	1880	500	4780	10	1	18600000	1177	5.13	0.60	12	0.00	1235.00	10618.00	7340	20230306	-13.76	5300	20220704	19.43	7340	-13.76	20230306	5500	15.09	20230103	7340	-13.76	20230306	5300	19.43	20220704	1.98	N	093920	500	93 억	970423	N	N	0	N	N
34	20230626	160643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	-20	5	-0.32	372353480	59300	139.82	6290	6350	6230	8200	4420	6310	6279.12	5.19	0	5731	6430	6370	6320	6260	6210	6345	6235	93	1890	500	4790	10	1	18600000	1170	5.09	0.59	12	0.32	1235.00	10618.00	7340	20230306	-14.31	5190	20220623	21.19	7340	-14.31	20230306	5500	14.36	20230103	7340	-14.31	20230306	5300	18.68	20220704	2.00	N	093920	500	93 억	964692	N	N	0	N	N
35	20230626	150648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	-10	5	-0.16	352130010	56086	132.24	6290	6350	6230	8200	4420	6310	6278.39	5.19	0	5455	6430	6370	6320	6260	6210	6345	6235	93	1890	500	4790	10	1	18600000	1172	5.10	0.59	12	0.30	1235.00	10618.00	7340	20230306	-14.17	5190	20220623	21.39	7340	-14.17	20230306	5500	14.55	20230103	7340	-14.17	20230306	5300	18.87	20220704	2.00	N	093920	500	93 억	964692	N	N	0	N	N
36	20230626	140648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	-10	5	-0.16	301027560	47952	113.06	6290	6350	6230	8200	4420	6310	6277.69	5.19	0	4438	6430	6370	6320	6260	6210	6345	6235	93	1890	500	4790	10	1	18600000	1172	5.10	0.59	12	0.26	1235.00	10618.00	7340	20230306	-14.17	5190	20220623	21.39	7340	-14.17	20230306	5500	14.55	20230103	7340	-14.17	20230306	5300	18.87	20220704	2.00	N	093920	500	93 억	964692	N	N	0	N	N
37	20230626	130643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6320	10	2	0.16	252858330	40319	95.07	6290	6350	6230	8200	4420	6310	6271.44	5.19	0	5305	6430	6370	6320	6260	6210	6345	6235	93	1890	500	4790	10	1	18600000	1176	5.12	0.60	12	0.22	1235.00	10618.00	7340	20230306	-13.90	5190	20220623	21.77	7340	-13.90	20230306	5500	14.91	20230103	7340	-13.90	20230306	5300	19.25	20220704	2.00	N	093920	500	93 억	964692	N	N	0	N	N
38	20230626	120644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6320	10	2	0.16	239252280	38163	89.98	6290	6350	6230	8200	4420	6310	6269.22	5.19	0	5407	6430	6370	6320	6260	6210	6345	6235	93	1890	500	4790	10	1	18600000	1176	5.12	0.60	12	0.21	1235.00	10618.00	7340	20230306	-13.90	5190	20220623	21.77	7340	-13.90	20230306	5500	14.91	20230103	7340	-13.90	20230306	5300	19.25	20220704	2.00	N	093920	500	93 억	964692	N	N	0	N	N
39	20230626	110643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	0	3	0.00	223390850	35648	84.05	6290	6350	6230	8200	4420	6310	6266.57	5.19	0	5529	6430	6370	6320	6260	6210	6345	6235	93	1890	500	4790	10	1	18600000	1174	5.11	0.59	12	0.19	1235.00	10618.00	7340	20230306	-14.03	5190	20220623	21.58	7340	-14.03	20230306	5500	14.73	20230103	7340	-14.03	20230306	5300	19.06	20220704	2.00	N	093920	500	93 억	964692	N	N	0	N	N
40	20230626	100643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	0	3	0.00	196101340	31313	73.83	6290	6350	6230	8200	4420	6310	6262.62	5.19	0	5493	6430	6370	6320	6260	6210	6345	6235	93	1890	500	4790	10	1	18600000	1174	5.11	0.59	12	0.17	1235.00	10618.00	7340	20230306	-14.03	5190	20220623	21.58	7340	-14.03	20230306	5500	14.73	20230103	7340	-14.03	20230306	5300	19.06	20220704	2.00	N	093920	500	93 억	964692	N	N	0	N	N
41	20230626	090645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	-20	5	-0.32	5803130	923	2.18	6290	6310	6270	8200	4420	6310	6287.25	5.19	0	-625	6430	6370	6320	6260	6210	6345	6235	93	1890	500	4790	10	1	18600000	1170	5.09	0.59	12	0.00	1235.00	10618.00	7340	20230306	-14.31	5190	20220623	21.19	7340	-14.31	20230306	5500	14.36	20230103	7340	-14.31	20230306	5300	18.68	20220704	2.00	N	093920	500	93 억	964692	N	N	0	N	N
42	20230623	172743	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	-10	5	-0.16	265572600	42092	94.60	6320	6380	6270	8210	4430	6320	6309.34	5.20	0	-1667	6433	6376	6333	6276	6233	6355	6255	93	1890	500	4800	10	1	18600000	1174	5.11	0.59	12	0.23	1235.00	10618.00	7340	20230306	-14.03	5190	20220623	21.58	7340	-14.03	20230306	5500	14.73	20230103	7340	-14.03	20230306	5190	21.58	20220623	1.97	N	093920	500	93 억	966360	N	N	0	N	N
43	20230623	140534	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	-20	5	-0.32	214122890	33912	76.22	6320	6380	6280	8210	4430	6320	6314.07	5.20	0	-883	6433	6376	6333	6276	6233	6355	6255	93	1890	500	4800	10	1	18600000	1172	5.10	0.59	12	0.18	1235.00	10618.00	7340	20230306	-14.17	5190	20220623	21.39	7340	-14.17	20230306	5500	14.55	20230103	7340	-14.17	20230306	5190	21.39	20220623	1.97	N	093920	500	93 억	966360	N	N	0	N	N
44	20230622	160904	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6320	-30	5	-0.47	281250450	44390	96.10	6350	6390	6290	8250	4450	6350	6336.24	5.22	0	-4742	6463	6406	6373	6316	6283	6390	6300	93	1900	500	4820	10	1	18600000	1176	5.12	0.60	12	0.24	1235.00	10618.00	7340	20230306	-13.90	5190	20220623	21.77	7340	-13.90	20230306	5500	14.91	20230103	7340	-13.90	20230306	5190	21.77	20220623	1.90	N	093920	500	93 억	971098	N	N	54	N	N
45	20230622	151007	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6320	-30	5	-0.47	249512330	39371	85.23	6350	6390	6290	8250	4450	6350	6337.46	5.22	0	-4714	6463	6406	6373	6316	6283	6390	6300	93	1900	500	4820	10	1	18600000	1176	5.12	0.60	12	0.21	1235.00	10618.00	7340	20230306	-13.90	5190	20220623	21.77	7340	-13.90	20230306	5500	14.91	20230103	7340	-13.90	20230306	5190	21.77	20220623	1.90	N	093920	500	93 억	971098	N	N	54	N	N
46	20230622	140221	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6340	-10	5	-0.16	186419420	29395	63.64	6350	6390	6290	8250	4450	6350	6341.88	5.22	0	-3184	6463	6406	6373	6316	6283	6390	6300	93	1900	500	4820	10	1	18600000	1179	5.13	0.60	12	0.16	1235.00	10618.00	7340	20230306	-13.62	5190	20220623	22.16	7340	-13.62	20230306	5500	15.27	20230103	7340	-13.62	20230306	5190	22.16	20220623	1.90	N	093920	500	93 억	971098	N	N	54	N	N
47	20230622	130645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6330	-20	5	-0.31	167444360	26405	57.16	6350	6390	6290	8250	4450	6350	6341.39	5.22	0	-2638	6463	6406	6373	6316	6283	6390	6300	93	1900	500	4820	10	1	18600000	1177	5.13	0.60	12	0.14	1235.00	10618.00	7340	20230306	-13.76	5190	20220623	21.97	7340	-13.76	20230306	5500	15.09	20230103	7340	-13.76	20230306	5190	21.97	20220623	1.90	N	093920	500	93 억	971098	N	N	54	N	N
48	20230622	120801	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6370	20	2	0.31	137298290	21649	46.87	6350	6390	6290	8250	4450	6350	6342.02	5.22	0	-769	6463	6406	6373	6316	6283	6390	6300	93	1900	500	4820	10	1	18600000	1185	5.16	0.60	12	0.12	1235.00	10618.00	7340	20230306	-13.22	5190	20220623	22.74	7340	-13.22	20230306	5500	15.82	20230103	7340	-13.22	20230306	5190	22.74	20220623	1.90	N	093920	500	93 억	971098	N	N	54	N	N
49	20230622	110933	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	30	2	0.47	116643440	18401	39.84	6350	6390	6290	8250	4450	6350	6338.97	5.22	0	295	6463	6406	6373	6316	6283	6390	6300	93	1900	500	4820	10	1	18600000	1187	5.17	0.60	12	0.10	1235.00	10618.00	7340	20230306	-13.08	5190	20220623	22.93	7340	-13.08	20230306	5500	16.00	20230103	7340	-13.08	20230306	5190	22.93	20220623	1.90	N	093920	500	93 억	971098	N	N	54	N	N
50	20230622	100337	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6370	20	2	0.31	92016500	14534	31.46	6350	6390	6290	8250	4450	6350	6331.12	5.22	0	703	6463	6406	6373	6316	6283	6390	6300	93	1900	500	4820	10	1	18600000	1185	5.16	0.60	12	0.08	1235.00	10618.00	7340	20230306	-13.22	5190	20220623	22.74	7340	-13.22	20230306	5500	15.82	20230103	7340	-13.22	20230306	5190	22.74	20220623	1.90	N	093920	500	93 억	971098	N	N	54	N	N
51	20230622	090557	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6320	-30	5	-0.47	38835620	6140	13.29	6350	6370	6320	8250	4450	6350	6325.02	5.22	0	2429	6463	6406	6373	6316	6283	6390	6300	93	1900	500	4820	10	1	18600000	1176	5.12	0.60	12	0.03	1235.00	10618.00	7340	20230306	-13.90	5190	20220623	21.77	7340	-13.90	20230306	5500	14.91	20230103	7340	-13.90	20230306	5190	21.77	20220623	1.90	N	093920	500	93 억	971098	N	N	54	N	N
52	20230621	160120	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6350	-50	5	-0.78	294722340	46155	66.41	6400	6430	6340	8320	4480	6400	6385.56	5.26	0	-8521	6573	6486	6423	6336	6273	6455	6305	93	1920	500	4860	10	1	18600000	1181	5.14	0.60	12	0.25	1235.00	10618.00	7340	20230306	-13.49	5190	20220623	22.35	7340	-13.49	20230306	5500	15.45	20230103	7340	-13.49	20230306	5190	22.35	20220623	1.94	N	093920	500	93 억	979119	N	N	54	N	N
53	20230621	150136	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6350	-50	5	-0.78	273307980	42782	61.56	6400	6430	6350	8320	4480	6400	6388.39	5.26	0	-7925	6573	6486	6423	6336	6273	6455	6305	93	1920	500	4860	10	1	18600000	1181	5.14	0.60	12	0.23	1235.00	10618.00	7340	20230306	-13.49	5190	20220623	22.35	7340	-13.49	20230306	5500	15.45	20230103	7340	-13.49	20230306	5190	22.35	20220623	1.94	N	093920	500	93 억	979119	N	N	28	N	N
54	20230621	140513	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	-20	5	-0.31	234457070	36671	52.77	6400	6430	6360	8320	4480	6400	6393.53	5.26	0	-4767	6573	6486	6423	6336	6273	6455	6305	93	1920	500	4860	10	1	18600000	1187	5.17	0.60	12	0.20	1235.00	10618.00	7340	20230306	-13.08	5190	20220623	22.93	7340	-13.08	20230306	5500	16.00	20230103	7340	-13.08	20230306	5190	22.93	20220623	1.94	N	093920	500	93 억	979119	N	N	28	N	N
55	20230621	130352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	-20	5	-0.31	200730290	31378	45.15	6400	6430	6370	8320	4480	6400	6397.17	5.26	0	-2891	6573	6486	6423	6336	6273	6455	6305	93	1920	500	4860	10	1	18600000	1187	5.17	0.60	12	0.17	1235.00	10618.00	7340	20230306	-13.08	5190	20220623	22.93	7340	-13.08	20230306	5500	16.00	20230103	7340	-13.08	20230306	5190	22.93	20220623	1.94	N	093920	500	93 억	979119	N	N	28	N	N
56	20230621	120653	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6390	-10	5	-0.16	181479320	28362	40.81	6400	6430	6370	8320	4480	6400	6398.68	5.26	0	-2840	6573	6486	6423	6336	6273	6455	6305	93	1920	500	4860	10	1	18600000	1189	5.17	0.60	12	0.15	1235.00	10618.00	7340	20230306	-12.94	5190	20220623	23.12	7340	-12.94	20230306	5500	16.18	20230103	7340	-12.94	20230306	5190	23.12	20220623	1.94	N	093920	500	93 억	979119	N	N	28	N	N
57	20230621	110121	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6410	10	2	0.16	116148650	18134	26.09	6400	6430	6390	8320	4480	6400	6405.02	5.26	0	-3033	6573	6486	6423	6336	6273	6455	6305	93	1920	500	4860	10	1	18600000	1192	5.19	0.60	12	0.10	1235.00	10618.00	7340	20230306	-12.67	5190	20220623	23.51	7340	-12.67	20230306	5500	16.55	20230103	7340	-12.67	20230306	5190	23.51	20220623	1.94	N	093920	500	93 억	979119	N	N	28	N	N
58	20230621	101024	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6430	30	2	0.47	74275820	11595	16.68	6400	6430	6390	8320	4480	6400	6405.85	5.26	0	-1224	6573	6486	6423	6336	6273	6455	6305	93	1920	500	4860	10	1	18600000	1196	5.21	0.61	12	0.06	1235.00	10618.00	7340	20230306	-12.40	5190	20220623	23.89	7340	-12.40	20230306	5500	16.91	20230103	7340	-12.40	20230306	5190	23.89	20220623	1.94	N	093920	500	93 억	979119	N	N	28	N	N
59	20230621	090129	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	0	3	0.00	1280000	200	0.29	6400	6400	6400	8320	4480	6400	6400.00	5.26	0	-5	6573	6486	6423	6336	6273	6455	6305	93	1920	500	4860	10	1	18600000	1190	5.18	0.60	12	0.00	1235.00	10618.00	7340	20230306	-12.81	5190	20220623	23.31	7340	-12.81	20230306	5500	16.36	20230103	7340	-12.81	20230306	5190	23.31	20220623	1.94	N	093920	500	93 억	979119	N	N	28	N	N
60	20230620	160410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	-70	5	-1.08	444447500	69365	128.50	6510	6510	6360	8410	4530	6470	6407.39	5.24	0	4761	6556	6512	6466	6422	6376	6490	6400	93	1940	500	4910	10	1	18600000	1190	5.18	0.60	12	0.37	1235.00	10618.00	7340	20230306	-12.81	5190	20220623	23.31	7340	-12.81	20230306	5500	16.36	20230103	7340	-12.81	20230306	5190	23.31	20220623	1.95	N	093920	500	93 억	974369	N	N	28	N	N
61	20230620	150832	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	-90	5	-1.39	425762650	66440	123.08	6510	6510	6360	8410	4530	6470	6408.23	5.24	0	3823	6556	6512	6466	6422	6376	6490	6400	93	1940	500	4910	10	1	18600000	1187	5.17	0.60	12	0.36	1235.00	10618.00	7340	20230306	-13.08	5190	20220623	22.93	7340	-13.08	20230306	5500	16.00	20230103	7340	-13.08	20230306	5190	22.93	20220623	1.95	N	093920	500	93 억	974369	N	N	41	N	N
62	20230620	140234	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	-90	5	-1.39	287587770	44784	82.96	6510	6510	6380	8410	4530	6470	6421.66	5.24	0	602	6556	6512	6466	6422	6376	6490	6400	93	1940	500	4910	10	1	18600000	1187	5.17	0.60	12	0.24	1235.00	10618.00	7340	20230306	-13.08	5190	20220623	22.93	7340	-13.08	20230306	5500	16.00	20230103	7340	-13.08	20230306	5190	22.93	20220623	1.95	N	093920	500	93 억	974369	N	N	41	N	N
63	20230620	131027	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6420	-50	5	-0.77	235393840	36625	67.85	6510	6510	6380	8410	4530	6470	6427.14	5.24	0	-1406	6556	6512	6466	6422	6376	6490	6400	93	1940	500	4910	10	1	18600000	1194	5.20	0.60	12	0.20	1235.00	10618.00	7340	20230306	-12.53	5190	20220623	23.70	7340	-12.53	20230306	5500	16.73	20230103	7340	-12.53	20230306	5190	23.70	20220623	1.95	N	093920	500	93 억	974369	N	N	41	N	N
64	20230620	120505	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	-70	5	-1.08	183112390	28505	52.81	6510	6510	6380	8410	4530	6470	6423.87	5.24	0	992	6556	6512	6466	6422	6376	6490	6400	93	1940	500	4910	10	1	18600000	1190	5.18	0.60	12	0.15	1235.00	10618.00	7340	20230306	-12.81	5190	20220623	23.31	7340	-12.81	20230306	5500	16.36	20230103	7340	-12.81	20230306	5190	23.31	20220623	1.95	N	093920	500	93 억	974369	N	N	41	N	N
65	20230620	110235	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6440	-30	5	-0.46	116006850	18024	33.39	6510	6510	6410	8410	4530	6470	6436.24	5.24	0	-47	6556	6512	6466	6422	6376	6490	6400	93	1940	500	4910	10	1	18600000	1198	5.21	0.61	12	0.10	1235.00	10618.00	7340	20230306	-12.26	5190	20220623	24.08	7340	-12.26	20230306	5500	17.09	20230103	7340	-12.26	20230306	5190	24.08	20220623	1.95	N	093920	500	93 억	974369	N	N	41	N	N
66	20230620	100149	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6440	-30	5	-0.46	64112000	9938	18.41	6510	6510	6410	8410	4530	6470	6451.20	5.24	0	-139	6556	6512	6466	6422	6376	6490	6400	93	1940	500	4910	10	1	18600000	1198	5.21	0.61	12	0.05	1235.00	10618.00	7340	20230306	-12.26	5190	20220623	24.08	7340	-12.26	20230306	5500	17.09	20230103	7340	-12.26	20230306	5190	24.08	20220623	1.95	N	093920	500	93 억	974369	N	N	41	N	N
67	20230620	090632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6490	20	2	0.31	6707730	1033	1.91	6510	6510	6470	8410	4530	6470	6493.45	5.24	0	-92	6556	6512	6466	6422	6376	6490	6400	93	1940	500	4910	10	1	18600000	1207	5.26	0.61	12	0.01	1235.00	10618.00	7340	20230306	-11.58	5190	20220623	25.05	7340	-11.58	20230306	5500	18.00	20230103	7340	-11.58	20230306	5190	25.05	20220623	1.95	N	093920	500	93 억	974369	N	N	41	N	N
68	20230619	160520	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	0	3	0.00	347317690	53809	60.13	6510	6510	6420	8410	4530	6470	6454.44	5.20	0	6767	6610	6540	6460	6390	6310	6575	6425	93	1940	500	4910	10	1	18600000	1203	5.24	0.61	12	0.29	1235.00	10618.00	7340	20230306	-11.85	5190	20220623	24.66	7340	-11.85	20230306	5500	17.64	20230103	7340	-11.85	20230306	5190	24.66	20220623	1.94	N	093920	500	93 억	967544	N	N	41	N	N
69	20230619	150131	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6450	-20	5	-0.31	292475310	45307	50.63	6510	6510	6420	8410	4530	6470	6455.41	5.20	0	4729	6610	6540	6460	6390	6310	6575	6425	93	1940	500	4910	10	1	18600000	1200	5.22	0.61	12	0.24	1235.00	10618.00	7340	20230306	-12.13	5190	20220623	24.28	7340	-12.13	20230306	5500	17.27	20230103	7340	-12.13	20230306	5190	24.28	20220623	1.94	N	093920	500	93 억	967544	N	N	0	N	N
70	20230619	140526	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6430	-40	5	-0.62	258537980	40039	44.74	6510	6510	6420	8410	4530	6470	6457.15	5.20	0	3129	6610	6540	6460	6390	6310	6575	6425	93	1940	500	4910	10	1	18600000	1196	5.21	0.61	12	0.22	1235.00	10618.00	7340	20230306	-12.40	5190	20220623	23.89	7340	-12.40	20230306	5500	16.91	20230103	7340	-12.40	20230306	5190	23.89	20220623	1.94	N	093920	500	93 억	967544	N	N	0	N	N
71	20230619	130454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	0	3	0.00	220456250	34131	38.14	6510	6510	6420	8410	4530	6470	6459.12	5.20	0	2137	6610	6540	6460	6390	6310	6575	6425	93	1940	500	4910	10	1	18600000	1203	5.24	0.61	12	0.18	1235.00	10618.00	7340	20230306	-11.85	5190	20220623	24.66	7340	-11.85	20230306	5500	17.64	20230103	7340	-11.85	20230306	5190	24.66	20220623	1.94	N	093920	500	93 억	967544	N	N	0	N	N
72	20230619	120534	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6460	-10	5	-0.15	200333700	31016	34.66	6510	6510	6420	8410	4530	6470	6459.04	5.20	0	1777	6610	6540	6460	6390	6310	6575	6425	93	1940	500	4910	10	1	18600000	1202	5.23	0.61	12	0.17	1235.00	10618.00	7340	20230306	-11.99	5190	20220623	24.47	7340	-11.99	20230306	5500	17.45	20230103	7340	-11.99	20230306	5190	24.47	20220623	1.94	N	093920	500	93 억	967544	N	N	0	N	N
73	20230619	110103	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	0	3	0.00	123684480	19127	21.37	6510	6510	6420	8410	4530	6470	6466.49	5.20	0	-1083	6610	6540	6460	6390	6310	6575	6425	93	1940	500	4910	10	1	18600000	1203	5.24	0.61	12	0.10	1235.00	10618.00	7340	20230306	-11.85	5190	20220623	24.66	7340	-11.85	20230306	5500	17.64	20230103	7340	-11.85	20230306	5190	24.66	20220623	1.94	N	093920	500	93 억	967544	N	N	0	N	N
74	20230619	100648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6460	-10	5	-0.15	91942210	14221	15.89	6510	6510	6420	8410	4530	6470	6465.24	5.20	0	-2088	6610	6540	6460	6390	6310	6575	6425	93	1940	500	4910	10	1	18600000	1202	5.23	0.61	12	0.08	1235.00	10618.00	7340	20230306	-11.99	5190	20220623	24.47	7340	-11.99	20230306	5500	17.45	20230103	7340	-11.99	20230306	5190	24.47	20220623	1.94	N	093920	500	93 억	967544	N	N	0	N	N
75	20230619	090636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	0	3	0.00	18077480	2790	3.12	6510	6510	6470	8410	4530	6470	6479.38	5.20	0	-1353	6610	6540	6460	6390	6310	6575	6425	93	1940	500	4910	10	1	18600000	1203	5.24	0.61	12	0.02	1235.00	10618.00	7340	20230306	-11.85	5190	20220623	24.66	7340	-11.85	20230306	5500	17.64	20230103	7340	-11.85	20230306	5190	24.66	20220623	1.94	N	093920	500	93 억	967544	N	N	0	N	N
76	20230616	160543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	90	2	1.41	574810240	88934	209.49	6410	6530	6380	8290	4470	6380	6463.45	5.11	0	17467	6480	6430	6380	6330	6280	6405	6305	93	1910	500	4840	10	1	18600000	1203	5.24	0.61	12	0.48	1235.00	10618.00	7340	20230306	-11.85	5190	20220623	24.66	7340	-11.85	20230306	5500	17.64	20230103	7340	-11.85	20230306	5190	24.66	20220623	1.97	N	093920	500	93 억	949791	N	N	0	N	N
77	20230616	150611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6440	60	2	0.94	536982980	83074	195.68	6410	6530	6380	8290	4470	6380	6464.14	5.11	0	16618	6480	6430	6380	6330	6280	6405	6305	93	1910	500	4840	10	1	18600000	1198	5.21	0.61	12	0.45	1235.00	10618.00	7340	20230306	-12.26	5190	20220623	24.08	7340	-12.26	20230306	5500	17.09	20230103	7340	-12.26	20230306	5190	24.08	20220623	1.97	N	093920	500	93 억	949791	N	N	0	N	N
78	20230616	140939	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	90	2	1.41	516562390	79909	188.23	6410	6530	6380	8290	4470	6380	6464.62	5.11	0	16421	6480	6430	6380	6330	6280	6405	6305	93	1910	500	4840	10	1	18600000	1203	5.24	0.61	12	0.43	1235.00	10618.00	7340	20230306	-11.85	5190	20220623	24.66	7340	-11.85	20230306	5500	17.64	20230103	7340	-11.85	20230306	5190	24.66	20220623	1.97	N	093920	500	93 억	949791	N	N	0	N	N
79	20230616	130111	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6480	100	2	1.57	453081440	70090	165.10	6410	6530	6380	8290	4470	6380	6464.55	5.11	0	15989	6480	6430	6380	6330	6280	6405	6305	93	1910	500	4840	10	1	18600000	1205	5.25	0.61	12	0.38	1235.00	10618.00	7340	20230306	-11.72	5190	20220623	24.86	7340	-11.72	20230306	5500	17.82	20230103	7340	-11.72	20230306	5190	24.86	20220623	1.97	N	093920	500	93 억	949791	N	N	0	N	N
80	20230616	120432	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6480	100	2	1.57	423879230	65590	154.50	6410	6530	6380	8290	4470	6380	6462.84	5.11	0	15620	6480	6430	6380	6330	6280	6405	6305	93	1910	500	4840	10	1	18600000	1205	5.25	0.61	12	0.35	1235.00	10618.00	7340	20230306	-11.72	5190	20220623	24.86	7340	-11.72	20230306	5500	17.82	20230103	7340	-11.72	20230306	5190	24.86	20220623	1.97	N	093920	500	93 억	949791	N	N	0	N	N
81	20230616	110335	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	90	2	1.41	305956960	47444	111.76	6410	6500	6380	8290	4470	6380	6449.13	5.11	0	13671	6480	6430	6380	6330	6280	6405	6305	93	1910	500	4840	10	1	18600000	1203	5.24	0.61	12	0.26	1235.00	10618.00	7340	20230306	-11.85	5190	20220623	24.66	7340	-11.85	20230306	5500	17.64	20230103	7340	-11.85	20230306	5190	24.66	20220623	1.97	N	093920	500	93 억	949791	N	N	0	N	N
82	20230616	100720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6420	40	2	0.63	74733450	11678	27.51	6410	6420	6380	8290	4470	6380	6399.89	5.11	0	2177	6480	6430	6380	6330	6280	6405	6305	93	1910	500	4840	10	1	18600000	1194	5.20	0.60	12	0.06	1235.00	10618.00	7340	20230306	-12.53	5190	20220623	23.70	7340	-12.53	20230306	5500	16.73	20230103	7340	-12.53	20230306	5190	23.70	20220623	1.97	N	093920	500	93 억	949791	N	N	0	N	N
83	20230616	090121	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6410	30	2	0.47	1550940	243	0.57	6410	6410	6410	8290	4470	6380	6410.00	5.11	0	-10	6480	6430	6380	6330	6280	6405	6305	93	1910	500	4840	10	1	18600000	1192	5.19	0.60	12	0.00	1235.00	10618.00	7340	20230306	-12.67	5190	20220623	23.51	7340	-12.67	20230306	5500	16.55	20230103	7340	-12.67	20230306	5190	23.51	20220623	1.97	N	093920	500	93 억	949791	N	N	0	N	N
84	20230615	150750	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	-10	5	-0.16	245651610	38465	46.72	6410	6430	6330	8300	4480	6390	6386.37	5.09	0	1497	6583	6486	6403	6306	6223	6445	6265	93	1910	500	4850	10	1	18600000	1187	5.17	0.60	12	0.21	1235.00	10618.00	7340	20230306	-13.08	5190	20220623	22.93	7340	-13.08	20230306	5500	16.00	20230103	7340	-13.08	20230306	5190	22.93	20220623	2.03	N	093920	500	93 억	947669	N	N	0	N	N
85	20230615	140951	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	10	2	0.16	229995950	36015	43.75	6410	6430	6330	8300	4480	6390	6386.12	5.09	0	1635	6583	6486	6403	6306	6223	6445	6265	93	1910	500	4850	10	1	18600000	1190	5.18	0.60	12	0.19	1235.00	10618.00	7340	20230306	-12.81	5190	20220623	23.31	7340	-12.81	20230306	5500	16.36	20230103	7340	-12.81	20230306	5190	23.31	20220623	2.03	N	093920	500	93 억	947669	N	N	0	N	N
86	20230615	130659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6370	-20	5	-0.31	200126420	31333	38.06	6410	6430	6330	8300	4480	6390	6387.08	5.09	0	1763	6583	6486	6403	6306	6223	6445	6265	93	1910	500	4850	10	1	18600000	1185	5.16	0.60	12	0.17	1235.00	10618.00	7340	20230306	-13.22	5190	20220623	22.74	7340	-13.22	20230306	5500	15.82	20230103	7340	-13.22	20230306	5190	22.74	20220623	2.03	N	093920	500	93 억	947669	N	N	0	N	N
87	20230615	120814	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6370	-20	5	-0.31	174789050	27346	33.22	6410	6430	6330	8300	4480	6390	6391.76	5.09	0	755	6583	6486	6403	6306	6223	6445	6265	93	1910	500	4850	10	1	18600000	1185	5.16	0.60	12	0.15	1235.00	10618.00	7340	20230306	-13.22	5190	20220623	22.74	7340	-13.22	20230306	5500	15.82	20230103	7340	-13.22	20230306	5190	22.74	20220623	2.03	N	093920	500	93 억	947669	N	N	0	N	N
88	20230615	110533	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6370	-20	5	-0.31	156684040	24494	29.75	6410	6430	6360	8300	4480	6390	6396.83	5.09	0	997	6583	6486	6403	6306	6223	6445	6265	93	1910	500	4850	10	1	18600000	1185	5.16	0.60	12	0.13	1235.00	10618.00	7340	20230306	-13.22	5190	20220623	22.74	7340	-13.22	20230306	5500	15.82	20230103	7340	-13.22	20230306	5190	22.74	20220623	2.03	N	093920	500	93 억	947669	N	N	0	N	N
89	20230611	184718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	0	3	0.00	239408870	37417	94.31	6370	6450	6370	8320	4480	6400	6398.35	5.07	2988	2988	6460	6430	6390	6360	6320	6445	6375	93	1920	500	4860	10	1	18600000	1190	5.18	0.60	12	0.20	1235.00	10618.00	7340	20230306	-12.81	5190	20220623	23.31	7340	-12.81	20230306	5500	16.36	20230103	7340	-12.81	20230306	5190	23.31	20220623	2.11	N	093920	500	93 억	943002	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History