KissMeData/290740/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161009	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7500	130	2	1.76	327842960	44675	73.55	7370	7550	7190	9580	5160	7370	7337.74	2.34	0	13067	7723	7546	7363	7186	7003	7455	7095	50	2210	500	4710	10	1	10065011	755	-8.09	1.07	12	0.44	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.90	N	290740	500	50 억	235082	N	N	N	N
3	20230630	151011	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7410	40	2	0.54	316948920	43217	71.15	7370	7550	7190	9580	5160	7370	7333.89	2.34	0	12945	7723	7546	7363	7186	7003	7455	7095	50	2210	500	4710	10	1	10065011	746	-7.99	1.06	12	0.43	-927.00	7015.00	9650	20230410	-23.21	5450	20220930	35.96	9650	-23.21	20230410	5700	30.00	20230104	9650	-23.21	20230410	5450	35.96	20220930	1.90	N	290740	500	50 억	235082	N	N	N	N
4	20230630	141010	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7440	70	2	0.95	283793740	38746	63.79	7370	7480	7190	9580	5160	7370	7324.47	2.34	0	10069	7723	7546	7363	7186	7003	7455	7095	50	2210	500	4710	10	1	10065011	749	-8.03	1.06	12	0.38	-927.00	7015.00	9650	20230410	-22.90	5450	20220930	36.51	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5450	36.51	20220930	1.90	N	290740	500	50 억	235082	N	N	N	N
5	20230630	131010	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7370	0	3	0.00	167183560	22857	37.63	7370	7480	7190	9580	5160	7370	7314.33	2.34	0	6601	7723	7546	7363	7186	7003	7455	7095	50	2210	500	4710	10	1	10065011	742	-7.95	1.05	12	0.23	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.90	N	290740	500	50 억	235082	N	N	N	N
6	20230630	121006	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7350	-20	5	-0.27	116428740	15944	26.25	7370	7480	7190	9580	5160	7370	7302.35	2.34	0	4612	7723	7546	7363	7186	7003	7455	7095	50	2210	500	4710	10	1	10065011	740	-7.93	1.05	12	0.16	-927.00	7015.00	9650	20230410	-23.83	5450	20220930	34.86	9650	-23.83	20230410	5700	28.95	20230104	9650	-23.83	20230410	5450	34.86	20220930	1.90	N	290740	500	50 억	235082	N	N	N	N
7	20230630	111004	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7350	-20	5	-0.27	90604990	12438	20.48	7370	7470	7190	9580	5160	7370	7284.53	2.34	0	3757	7723	7546	7363	7186	7003	7455	7095	50	2210	500	4710	10	1	10065011	740	-7.93	1.05	12	0.12	-927.00	7015.00	9650	20230410	-23.83	5450	20220930	34.86	9650	-23.83	20230410	5700	28.95	20230104	9650	-23.83	20230410	5450	34.86	20220930	1.90	N	290740	500	50 억	235082	N	N	N	N
8	20230630	101010	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7410	40	2	0.54	74732870	10288	16.94	7370	7460	7190	9580	5160	7370	7264.08	2.34	0	3215	7723	7546	7363	7186	7003	7455	7095	50	2210	500	4710	10	1	10065011	746	-7.99	1.06	12	0.10	-927.00	7015.00	9650	20230410	-23.21	5450	20220930	35.96	9650	-23.21	20230410	5700	30.00	20230104	9650	-23.21	20230410	5450	35.96	20220930	1.90	N	290740	500	50 억	235082	N	N	N	N
9	20230630	091010	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7210	-160	5	-2.17	14276020	1967	3.24	7370	7370	7210	9580	5160	7370	7257.76	2.34	0	920	7723	7546	7363	7186	7003	7455	7095	50	2210	500	4710	10	1	10065011	726	-7.78	1.03	12	0.02	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.90	N	290740	500	50 억	235082	N	N	N	N
10	20230629	161003	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7370	-180	5	-2.38	442667360	60581	114.38	7480	7540	7180	9810	5290	7550	7307.03	2.19	0	14534	7943	7746	7603	7406	7263	7675	7335	50	2260	500	4830	10	1	10065011	742	-7.95	1.05	12	0.60	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.91	N	290740	500	50 억	220382	N	N	N	N
11	20230629	151005	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7370	-180	5	-2.38	431910370	59119	111.62	7480	7540	7180	9810	5290	7550	7305.78	2.19	0	14726	7943	7746	7603	7406	7263	7675	7335	50	2260	500	4830	10	1	10065011	742	-7.95	1.05	12	0.59	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.91	N	290740	500	50 억	220382	N	N	N	N
12	20230629	141002	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7390	-160	5	-2.12	400438130	54832	103.52	7480	7540	7180	9810	5290	7550	7303.00	2.19	0	14382	7943	7746	7603	7406	7263	7675	7335	50	2260	500	4830	10	1	10065011	744	-7.97	1.05	12	0.54	-927.00	7015.00	9650	20230410	-23.42	5450	20220930	35.60	9650	-23.42	20230410	5700	29.65	20230104	9650	-23.42	20230410	5450	35.60	20220930	1.91	N	290740	500	50 억	220382	N	N	N	N
13	20230629	131000	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7370	-180	5	-2.38	397507330	54433	102.77	7480	7540	7180	9810	5290	7550	7302.69	2.19	0	14217	7943	7746	7603	7406	7263	7675	7335	50	2260	500	4830	10	1	10065011	742	-7.95	1.05	12	0.54	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.91	N	290740	500	50 억	220382	N	N	N	N
14	20230629	121004	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7370	-180	5	-2.38	172598330	23407	44.19	7480	7540	7310	9810	5290	7550	7373.79	2.19	0	510	7943	7746	7603	7406	7263	7675	7335	50	2260	500	4830	10	1	10065011	742	-7.95	1.05	12	0.23	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.91	N	290740	500	50 억	220382	N	N	N	N
15	20230629	111006	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7350	-200	5	-2.65	106817140	14434	27.25	7480	7540	7350	9810	5290	7550	7400.38	2.19	0	-1424	7943	7746	7603	7406	7263	7675	7335	50	2260	500	4830	10	1	10065011	740	-7.93	1.05	12	0.14	-927.00	7015.00	9650	20230410	-23.83	5450	20220930	34.86	9650	-23.83	20230410	5700	28.95	20230104	9650	-23.83	20230410	5450	34.86	20220930	1.91	N	290740	500	50 억	220382	N	N	N	N
16	20230629	101008	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7430	-120	5	-1.59	53262030	7175	13.55	7480	7540	7400	9810	5290	7550	7423.28	2.19	0	959	7943	7746	7603	7406	7263	7675	7335	50	2260	500	4830	10	1	10065011	748	-8.02	1.06	12	0.07	-927.00	7015.00	9650	20230410	-23.01	5450	20220930	36.33	9650	-23.01	20230410	5700	30.35	20230104	9650	-23.01	20230410	5450	36.33	20220930	1.91	N	290740	500	50 억	220382	N	N	N	N
17	20230629	090909	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7540	-10	5	-0.13	2326260	311	0.59	7480	7540	7470	9810	5290	7550	7479.94	2.19	0	-66	7943	7746	7603	7406	7263	7675	7335	50	2260	500	4830	10	1	10065011	759	-8.13	1.07	12	0.00	-927.00	7015.00	9650	20230410	-21.87	5450	20220930	38.35	9650	-21.87	20230410	5700	32.28	20230104	9650	-21.87	20230410	5450	38.35	20220930	1.91	N	290740	500	50 억	220382	N	N	N	N
18	20230628	160952	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7550	-200	5	-2.58	400527160	52952	306.35	7740	7800	7460	10070	5430	7750	7564.16	2.23	0	-5233	8016	7882	7796	7662	7576	7840	7620	50	2320	500	4960	10	1	10065011	760	-8.14	1.08	12	0.53	-927.00	7015.00	9650	20230410	-21.76	5450	20220930	38.53	9650	-21.76	20230410	5700	32.46	20230104	9650	-21.76	20230410	5450	38.53	20220930	1.92	N	290740	500	50 억	224749	N	N	N	N
19	20230628	150958	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7500	-250	5	-3.23	361032830	47694	275.93	7740	7800	7470	10070	5430	7750	7569.77	2.23	0	-3689	8016	7882	7796	7662	7576	7840	7620	50	2320	500	4960	10	1	10065011	755	-8.09	1.07	12	0.47	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.92	N	290740	500	50 억	224749	N	N	N	N
20	20230628	140957	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7530	-220	5	-2.84	317599950	41895	242.38	7740	7800	7480	10070	5430	7750	7580.86	2.23	0	-2666	8016	7882	7796	7662	7576	7840	7620	50	2320	500	4960	10	1	10065011	758	-8.12	1.07	12	0.42	-927.00	7015.00	9650	20230410	-21.97	5450	20220930	38.17	9650	-21.97	20230410	5700	32.11	20230104	9650	-21.97	20230410	5450	38.17	20220930	1.92	N	290740	500	50 억	224749	N	N	N	N
21	20230628	130958	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7530	-220	5	-2.84	263334370	34663	200.54	7740	7800	7510	10070	5430	7750	7596.99	2.23	0	-1847	8016	7882	7796	7662	7576	7840	7620	50	2320	500	4960	10	1	10065011	758	-8.12	1.07	12	0.34	-927.00	7015.00	9650	20230410	-21.97	5450	20220930	38.17	9650	-21.97	20230410	5700	32.11	20230104	9650	-21.97	20230410	5450	38.17	20220930	1.92	N	290740	500	50 억	224749	N	N	N	N
22	20230628	121009	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7560	-190	5	-2.45	189801410	24888	143.99	7740	7800	7530	10070	5430	7750	7626.22	2.23	0	-1679	8016	7882	7796	7662	7576	7840	7620	50	2320	500	4960	10	1	10065011	761	-8.16	1.08	12	0.25	-927.00	7015.00	9650	20230410	-21.66	5450	20220930	38.72	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5450	38.72	20220930	1.92	N	290740	500	50 억	224749	N	N	N	N
23	20230628	111004	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7540	-210	5	-2.71	160413900	20990	121.43	7740	7800	7530	10070	5430	7750	7642.40	2.23	0	-2336	8016	7882	7796	7662	7576	7840	7620	50	2320	500	4960	10	1	10065011	759	-8.13	1.07	12	0.21	-927.00	7015.00	9650	20230410	-21.87	5450	20220930	38.35	9650	-21.87	20230410	5700	32.28	20230104	9650	-21.87	20230410	5450	38.35	20220930	1.92	N	290740	500	50 억	224749	N	N	N	N
24	20230628	101004	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7620	-130	5	-1.68	68002050	8833	51.10	7740	7800	7620	10070	5430	7750	7698.64	2.23	0	-4266	8016	7882	7796	7662	7576	7840	7620	50	2320	500	4960	10	1	10065011	767	-8.22	1.09	12	0.09	-927.00	7015.00	9650	20230410	-21.04	5450	20220930	39.82	9650	-21.04	20230410	5700	33.68	20230104	9650	-21.04	20230410	5450	39.82	20220930	1.92	N	290740	500	50 억	224749	N	N	N	N
25	20230628	091000	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7710	-40	5	-0.52	2989340	386	2.23	7740	7800	7710	10070	5430	7750	7744.40	2.23	0	-40	8016	7882	7796	7662	7576	7840	7620	50	2320	500	4960	10	1	10065011	776	-8.32	1.10	12	0.00	-927.00	7015.00	9650	20230410	-20.10	5450	20220930	41.47	9650	-20.10	20230410	5700	35.26	20230104	9650	-20.10	20230410	5450	41.47	20220930	1.92	N	290740	500	50 억	224749	N	N	N	N
26	20230627	161000	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7750	-180	5	-2.27	132468270	17032	42.87	7930	7930	7710	10300	5560	7930	7778.58	2.27	0	-3817	8143	8036	7823	7716	7503	8090	7770	50	2370	500	5070	10	1	10065011	780	-8.36	1.10	12	0.17	-927.00	7015.00	9650	20230410	-19.69	5450	20220930	42.20	9650	-19.69	20230410	5700	35.96	20230104	9650	-19.69	20230410	5450	42.20	20220930	1.94	N	290740	500	50 억	228630	N	N	N	N
27	20230627	151008	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7760	-170	5	-2.14	118274500	15200	38.26	7930	7930	7710	10300	5560	7930	7781.22	2.27	0	-3200	8143	8036	7823	7716	7503	8090	7770	50	2370	500	5070	10	1	10065011	781	-8.37	1.11	12	0.15	-927.00	7015.00	9650	20230410	-19.59	5450	20220930	42.39	9650	-19.59	20230410	5700	36.14	20230104	9650	-19.59	20230410	5450	42.39	20220930	1.94	N	290740	500	50 억	228630	N	N	N	N
28	20230627	141018	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7740	-190	5	-2.40	86240430	11061	27.84	7930	7930	7730	10300	5560	7930	7796.80	2.27	0	-2371	8143	8036	7823	7716	7503	8090	7770	50	2370	500	5070	10	1	10065011	779	-8.35	1.10	12	0.11	-927.00	7015.00	9650	20230410	-19.79	5450	20220930	42.02	9650	-19.79	20230410	5700	35.79	20230104	9650	-19.79	20230410	5450	42.02	20220930	1.94	N	290740	500	50 억	228630	N	N	N	N
29	20230627	131014	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7800	-130	5	-1.64	69956140	8961	22.55	7930	7930	7750	10300	5560	7930	7806.73	2.27	0	-1479	8143	8036	7823	7716	7503	8090	7770	50	2370	500	5070	10	1	10065011	785	-8.41	1.11	12	0.09	-927.00	7015.00	9650	20230410	-19.17	5450	20220930	43.12	9650	-19.17	20230410	5700	36.84	20230104	9650	-19.17	20230410	5450	43.12	20220930	1.94	N	290740	500	50 억	228630	N	N	N	N
30	20230627	121015	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7820	-110	5	-1.39	63265230	8100	20.39	7930	7930	7750	10300	5560	7930	7810.52	2.27	0	-1084	8143	8036	7823	7716	7503	8090	7770	50	2370	500	5070	10	1	10065011	787	-8.44	1.11	12	0.08	-927.00	7015.00	9650	20230410	-18.96	5450	20220930	43.49	9650	-18.96	20230410	5700	37.19	20230104	9650	-18.96	20230410	5450	43.49	20220930	1.94	N	290740	500	50 억	228630	N	N	N	N
31	20230627	111024	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7800	-130	5	-1.64	60745600	7777	19.57	7930	7930	7750	10300	5560	7930	7810.93	2.27	0	-1002	8143	8036	7823	7716	7503	8090	7770	50	2370	500	5070	10	1	10065011	785	-8.41	1.11	12	0.08	-927.00	7015.00	9650	20230410	-19.17	5450	20220930	43.12	9650	-19.17	20230410	5700	36.84	20230104	9650	-19.17	20230410	5450	43.12	20220930	1.94	N	290740	500	50 억	228630	N	N	N	N
32	20230627	100953	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7840	-90	5	-1.13	25283160	3217	8.10	7930	7930	7800	10300	5560	7930	7859.24	2.27	0	-677	8143	8036	7823	7716	7503	8090	7770	50	2370	500	5070	10	1	10065011	789	-8.46	1.12	12	0.03	-927.00	7015.00	9650	20230410	-18.76	5450	20220930	43.85	9650	-18.76	20230410	5700	37.54	20230104	9650	-18.76	20230410	5450	43.85	20220930	1.94	N	290740	500	50 억	228630	N	N	N	N
33	20230627	090959	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7900	-30	5	-0.38	10478740	1328	3.34	7930	7930	7840	10300	5560	7930	7890.62	2.27	0	-443	8143	8036	7823	7716	7503	8090	7770	50	2370	500	5070	10	1	10065011	795	-8.52	1.13	12	0.01	-927.00	7015.00	9650	20230410	-18.13	5450	20220930	44.95	9650	-18.13	20230410	5700	38.60	20230104	9650	-18.13	20230410	5450	44.95	20220930	1.94	N	290740	500	50 억	228630	N	N	N	N
34	20230626	160959	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7930	170	2	2.19	304969800	39403	143.91	7760	7930	7610	10080	5440	7760	7737.68	2.14	0	12366	8146	7952	7806	7612	7466	7880	7540	50	2320	500	4960	10	1	10065011	798	-8.55	1.13	12	0.39	-927.00	7015.00	9650	20230410	-17.82	5450	20220930	45.50	9650	-17.82	20230410	5700	39.12	20230104	9650	-17.82	20230410	5450	45.50	20220930	1.94	N	290740	500	50 억	215271	N	N	N	N
35	20230626	151005	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7840	80	2	1.03	247790820	32137	117.37	7760	7850	7610	10080	5440	7760	7710.45	2.14	0	16509	8146	7952	7806	7612	7466	7880	7540	50	2320	500	4960	10	1	10065011	789	-8.46	1.12	12	0.32	-927.00	7015.00	9650	20230410	-18.76	5450	20220930	43.85	9650	-18.76	20230410	5700	37.54	20230104	9650	-18.76	20230410	5450	43.85	20220930	1.94	N	290740	500	50 억	215271	N	N	N	N
36	20230626	141003	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7730	-30	5	-0.39	206179600	26759	97.73	7760	7800	7610	10080	5440	7760	7705.06	2.14	0	12603	8146	7952	7806	7612	7466	7880	7540	50	2320	500	4960	10	1	10065011	778	-8.34	1.10	12	0.27	-927.00	7015.00	9650	20230410	-19.90	5450	20220930	41.83	9650	-19.90	20230410	5700	35.61	20230104	9650	-19.90	20230410	5450	41.83	20220930	1.94	N	290740	500	50 억	215271	N	N	N	N
37	20230626	130956	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7770	10	2	0.13	189018690	24551	89.66	7760	7800	7610	10080	5440	7760	7699.02	2.14	0	11144	8146	7952	7806	7612	7466	7880	7540	50	2320	500	4960	10	1	10065011	782	-8.38	1.11	12	0.24	-927.00	7015.00	9650	20230410	-19.48	5450	20220930	42.57	9650	-19.48	20230410	5700	36.32	20230104	9650	-19.48	20230410	5450	42.57	20220930	1.94	N	290740	500	50 억	215271	N	N	N	N
38	20230626	120959	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7700	-60	5	-0.77	77695710	10085	36.83	7760	7800	7610	10080	5440	7760	7704.09	2.14	0	1033	8146	7952	7806	7612	7466	7880	7540	50	2320	500	4960	10	1	10065011	775	-8.31	1.10	12	0.10	-927.00	7015.00	9650	20230410	-20.21	5450	20220930	41.28	9650	-20.21	20230410	5700	35.09	20230104	9650	-20.21	20230410	5450	41.28	20220930	1.94	N	290740	500	50 억	215271	N	N	N	N
39	20230626	110958	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7750	-10	5	-0.13	68855500	8939	32.65	7760	7800	7610	10080	5440	7760	7702.82	2.14	0	177	8146	7952	7806	7612	7466	7880	7540	50	2320	500	4960	10	1	10065011	780	-8.36	1.10	12	0.09	-927.00	7015.00	9650	20230410	-19.69	5450	20220930	42.20	9650	-19.69	20230410	5700	35.96	20230104	9650	-19.69	20230410	5450	42.20	20220930	1.94	N	290740	500	50 억	215271	N	N	N	N
40	20230626	100957	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7740	-20	5	-0.26	31861740	4132	15.09	7760	7800	7610	10080	5440	7760	7710.97	2.14	0	-1222	8146	7952	7806	7612	7466	7880	7540	50	2320	500	4960	10	1	10065011	779	-8.35	1.10	12	0.04	-927.00	7015.00	9650	20230410	-19.79	5450	20220930	42.02	9650	-19.79	20230410	5700	35.79	20230104	9650	-19.79	20230410	5450	42.02	20220930	1.94	N	290740	500	50 억	215271	N	N	N	N
41	20230626	091001	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7790	30	2	0.39	5743750	742	2.71	7760	7800	7700	10080	5440	7760	7740.90	2.14	0	-562	8146	7952	7806	7612	7466	7880	7540	50	2320	500	4960	10	1	10065011	784	-8.40	1.11	12	0.01	-927.00	7015.00	9650	20230410	-19.27	5450	20220930	42.94	9650	-19.27	20230410	5700	36.67	20230104	9650	-19.27	20230410	5450	42.94	20220930	1.94	N	290740	500	50 억	215271	N	N	N	N
42	20230623	183616	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7760	-210	5	-2.63	213318990	27381	80.51	8000	8000	7660	10360	5580	7970	7790.84	2.14	-6276	-6275	8323	8146	7963	7786	7603	8235	7875	50	2390	500	5100	10	1	10065011	781	-8.37	1.11	12	0.27	-927.00	7015.00	9650	20230410	-19.59	5450	20220930	42.39	9650	-19.59	20230410	5700	36.14	20230104	9650	-19.59	20230410	5450	42.39	20220930	1.98	N	290740	500	50 억	215271	N	N	N	N
43	20230623	140807	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7700	-270	5	-3.39	193227930	24787	72.88	8000	8000	7660	10360	5580	7970	7795.54	2.20	0	-5926	8323	8146	7963	7786	7603	8235	7875	50	2390	500	5100	10	1	10065011	775	-8.31	1.10	12	0.25	-927.00	7015.00	9650	20230410	-20.21	5450	20220930	41.28	9650	-20.21	20230410	5700	35.09	20230104	9650	-20.21	20230410	5450	41.28	20220930	1.98	N	290740	500	50 억	221547	N	N	N	N
44	20230622	160649	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7970	80	2	1.01	268780890	33921	55.70	7830	8140	7780	10250	5530	7890	7923.85	2.23	0	-2411	8250	8070	7890	7710	7530	8160	7800	50	2360	500	5040	10	1	10065011	802	-8.60	1.14	12	0.34	-927.00	7015.00	9650	20230410	-17.41	5450	20220930	46.24	9650	-17.41	20230410	5700	39.82	20230104	9650	-17.41	20230410	5450	46.24	20220930	2.00	N	290740	500	50 억	223958	N	N	N	N
45	20230622	150810	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7920	30	2	0.38	248903760	31424	51.60	7830	8140	7780	10250	5530	7890	7920.94	2.23	0	-1263	8250	8070	7890	7710	7530	8160	7800	50	2360	500	5040	10	1	10065011	797	-8.54	1.13	12	0.31	-927.00	7015.00	9650	20230410	-17.93	5450	20220930	45.32	9650	-17.93	20230410	5700	38.95	20230104	9650	-17.93	20230410	5450	45.32	20220930	2.00	N	290740	500	50 억	223958	N	N	N	N
46	20230622	140627	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7920	30	2	0.38	222142200	28036	46.04	7830	8140	7780	10250	5530	7890	7923.61	2.23	0	-1743	8250	8070	7890	7710	7530	8160	7800	50	2360	500	5040	10	1	10065011	797	-8.54	1.13	12	0.28	-927.00	7015.00	9650	20230410	-17.93	5450	20220930	45.32	9650	-17.93	20230410	5700	38.95	20230104	9650	-17.93	20230410	5450	45.32	20220930	2.00	N	290740	500	50 억	223958	N	N	N	N
47	20230622	131018	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7950	60	2	0.76	165177820	20895	34.31	7830	8020	7780	10250	5530	7890	7905.22	2.23	0	-2115	8250	8070	7890	7710	7530	8160	7800	50	2360	500	5040	10	1	10065011	800	-8.58	1.13	12	0.21	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	2.00	N	290740	500	50 억	223958	N	N	N	N
48	20230622	120110	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7920	30	2	0.38	130947410	16601	27.26	7830	8010	7780	10250	5530	7890	7887.91	2.23	0	-1679	8250	8070	7890	7710	7530	8160	7800	50	2360	500	5040	10	1	10065011	797	-8.54	1.13	12	0.16	-927.00	7015.00	9650	20230410	-17.93	5450	20220930	45.32	9650	-17.93	20230410	5700	38.95	20230104	9650	-17.93	20230410	5450	45.32	20220930	2.00	N	290740	500	50 억	223958	N	N	N	N
49	20230622	110334	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7880	-10	5	-0.13	99010110	12571	20.64	7830	7950	7780	10250	5530	7890	7875.94	2.23	0	-1156	8250	8070	7890	7710	7530	8160	7800	50	2360	500	5040	10	1	10065011	793	-8.50	1.12	12	0.12	-927.00	7015.00	9650	20230410	-18.34	5450	20220930	44.59	9650	-18.34	20230410	5700	38.25	20230104	9650	-18.34	20230410	5450	44.59	20220930	2.00	N	290740	500	50 억	223958	N	N	N	N
50	20230622	100258	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7900	10	2	0.13	45127390	5730	9.41	7830	7950	7780	10250	5530	7890	7875.33	2.23	0	216	8250	8070	7890	7710	7530	8160	7800	50	2360	500	5040	10	1	10065011	795	-8.52	1.13	12	0.06	-927.00	7015.00	9650	20230410	-18.13	5450	20220930	44.95	9650	-18.13	20230410	5700	38.60	20230104	9650	-18.13	20230410	5450	44.95	20220930	2.00	N	290740	500	50 억	223958	N	N	N	N
51	20230622	090616	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7860	-30	5	-0.38	11228790	1434	2.35	7830	7870	7780	10250	5530	7890	7824.95	2.23	0	-330	8250	8070	7890	7710	7530	8160	7800	50	2360	500	5040	10	1	10065011	791	-8.48	1.12	12	0.01	-927.00	7015.00	9650	20230410	-18.55	5450	20220930	44.22	9650	-18.55	20230410	5700	37.89	20230104	9650	-18.55	20230410	5450	44.22	20220930	2.00	N	290740	500	50 억	223958	N	N	N	N
52	20230621	160512	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7890	50	2	0.64	479455770	60854	121.03	7780	8070	7710	10190	5490	7840	7878.79	2.06	0	16666	8186	8012	7906	7732	7626	7960	7680	50	2350	500	5010	10	1	10065011	794	-8.51	1.12	12	0.60	-927.00	7015.00	9650	20230410	-18.24	5450	20220930	44.77	9650	-18.24	20230410	5700	38.42	20230104	9650	-18.24	20230410	5450	44.77	20220930	1.99	N	290740	500	50 억	207292	N	N	N	N
53	20230621	151026	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7820	-20	5	-0.26	472098150	59915	119.17	7780	8070	7710	10190	5490	7840	7879.47	2.06	0	16578	8186	8012	7906	7732	7626	7960	7680	50	2350	500	5010	10	1	10065011	787	-8.44	1.11	12	0.60	-927.00	7015.00	9650	20230410	-18.96	5450	20220930	43.49	9650	-18.96	20230410	5700	37.19	20230104	9650	-18.96	20230410	5450	43.49	20220930	1.99	N	290740	500	50 억	207292	N	N	N	N
54	20230621	140703	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7800	-40	5	-0.51	425754190	53996	107.39	7780	8070	7710	10190	5490	7840	7884.92	2.06	0	15530	8186	8012	7906	7732	7626	7960	7680	50	2350	500	5010	10	1	10065011	785	-8.41	1.11	12	0.54	-927.00	7015.00	9650	20230410	-19.17	5450	20220930	43.12	9650	-19.17	20230410	5700	36.84	20230104	9650	-19.17	20230410	5450	43.12	20220930	1.99	N	290740	500	50 억	207292	N	N	N	N
55	20230621	130904	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7950	110	2	1.40	309858010	39225	78.01	7780	8070	7710	10190	5490	7840	7899.50	2.06	0	10915	8186	8012	7906	7732	7626	7960	7680	50	2350	500	5010	10	1	10065011	800	-8.58	1.13	12	0.39	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	1.99	N	290740	500	50 억	207292	N	N	N	N
56	20230621	120907	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7990	150	2	1.91	246521460	31283	62.22	7780	8070	7710	10190	5490	7840	7880.37	2.06	0	6756	8186	8012	7906	7732	7626	7960	7680	50	2350	500	5010	10	1	10065011	804	-8.62	1.14	12	0.31	-927.00	7015.00	9650	20230410	-17.20	5450	20220930	46.61	9650	-17.20	20230410	5700	40.18	20230104	9650	-17.20	20230410	5450	46.61	20220930	1.99	N	290740	500	50 억	207292	N	N	N	N
57	20230621	110636	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7970	130	2	1.66	158016810	20235	40.25	7780	7970	7710	10190	5490	7840	7809.08	2.06	0	3282	8186	8012	7906	7732	7626	7960	7680	50	2350	500	5010	10	1	10065011	802	-8.60	1.14	12	0.20	-927.00	7015.00	9650	20230410	-17.41	5450	20220930	46.24	9650	-17.41	20230410	5700	39.82	20230104	9650	-17.41	20230410	5450	46.24	20220930	1.99	N	290740	500	50 억	207292	N	N	N	N
58	20230621	100428	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7790	-50	5	-0.64	42673220	5474	10.89	7780	7960	7730	10190	5490	7840	7795.62	2.06	0	149	8186	8012	7906	7732	7626	7960	7680	50	2350	500	5010	10	1	10065011	784	-8.40	1.11	12	0.05	-927.00	7015.00	9650	20230410	-19.27	5450	20220930	42.94	9650	-19.27	20230410	5700	36.67	20230104	9650	-19.27	20230410	5450	42.94	20220930	1.99	N	290740	500	50 억	207292	N	N	N	N
59	20230621	090917	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7950	110	2	1.40	26944820	3466	6.89	7780	7960	7730	10190	5490	7840	7774.04	2.06	0	854	8186	8012	7906	7732	7626	7960	7680	50	2350	500	5010	10	1	10065011	800	-8.58	1.13	12	0.03	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	1.99	N	290740	500	50 억	207292	N	N	N	N
60	20230620	161003	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7840	-250	5	-3.09	395194280	50108	113.46	7950	8080	7800	10510	5670	8090	7886.85	1.99	0	7178	8603	8346	8093	7836	7583	8475	7965	50	2420	500	5170	10	1	10065011	789	-8.46	1.12	12	0.50	-927.00	7015.00	9650	20230410	-18.76	5450	20220930	43.85	9650	-18.76	20230410	5700	37.54	20230104	9650	-18.76	20230410	5450	43.85	20220930	1.99	N	290740	500	50 억	199796	N	N	N	N
61	20230620	150449	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7850	-240	5	-2.97	371929250	47144	106.75	7950	8080	7800	10510	5670	8090	7889.22	1.99	0	5898	8603	8346	8093	7836	7583	8475	7965	50	2420	500	5170	10	1	10065011	790	-8.47	1.12	12	0.47	-927.00	7015.00	9650	20230410	-18.65	5450	20220930	44.04	9650	-18.65	20230410	5700	37.72	20230104	9650	-18.65	20230410	5450	44.04	20220930	1.99	N	290740	500	50 억	199796	N	N	N	N
62	20230620	140234	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7870	-220	5	-2.72	266514630	33665	76.23	7950	8080	7840	10510	5670	8090	7916.67	1.99	0	3684	8603	8346	8093	7836	7583	8475	7965	50	2420	500	5170	10	1	10065011	792	-8.49	1.12	12	0.33	-927.00	7015.00	9650	20230410	-18.45	5450	20220930	44.40	9650	-18.45	20230410	5700	38.07	20230104	9650	-18.45	20230410	5450	44.40	20220930	1.99	N	290740	500	50 억	199796	N	N	N	N
63	20230620	130527	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7920	-170	5	-2.10	169757840	21388	48.43	7950	8080	7890	10510	5670	8090	7937.06	1.99	0	2763	8603	8346	8093	7836	7583	8475	7965	50	2420	500	5170	10	1	10065011	797	-8.54	1.13	12	0.21	-927.00	7015.00	9650	20230410	-17.93	5450	20220930	45.32	9650	-17.93	20230410	5700	38.95	20230104	9650	-17.93	20230410	5450	45.32	20220930	1.99	N	290740	500	50 억	199796	N	N	N	N
64	20230620	120950	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7970	-120	5	-1.48	167331300	21082	47.74	7950	8080	7890	10510	5670	8090	7937.16	1.99	0	2868	8603	8346	8093	7836	7583	8475	7965	50	2420	500	5170	10	1	10065011	802	-8.60	1.14	12	0.21	-927.00	7015.00	9650	20230410	-17.41	5450	20220930	46.24	9650	-17.41	20230410	5700	39.82	20230104	9650	-17.41	20230410	5450	46.24	20220930	1.99	N	290740	500	50 억	199796	N	N	N	N
65	20230620	110413	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7900	-190	5	-2.35	152556990	19219	43.52	7950	8080	7890	10510	5670	8090	7937.82	1.99	0	2956	8603	8346	8093	7836	7583	8475	7965	50	2420	500	5170	10	1	10065011	795	-8.52	1.13	12	0.19	-927.00	7015.00	9650	20230410	-18.13	5450	20220930	44.95	9650	-18.13	20230410	5700	38.60	20230104	9650	-18.13	20230410	5450	44.95	20220930	1.99	N	290740	500	50 억	199796	N	N	N	N
66	20230620	100505	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7970	-120	5	-1.48	133660190	16843	38.14	7950	8080	7890	10510	5670	8090	7935.65	1.99	0	2522	8603	8346	8093	7836	7583	8475	7965	50	2420	500	5170	10	1	10065011	802	-8.60	1.14	12	0.17	-927.00	7015.00	9650	20230410	-17.41	5450	20220930	46.24	9650	-17.41	20230410	5700	39.82	20230104	9650	-17.41	20230410	5450	46.24	20220930	1.99	N	290740	500	50 억	199796	N	N	N	N
67	20230620	090946	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7990	-100	5	-1.24	36324660	4564	10.33	7950	8080	7940	10510	5670	8090	7958.95	1.99	0	243	8603	8346	8093	7836	7583	8475	7965	50	2420	500	5170	10	1	10065011	804	-8.62	1.14	12	0.05	-927.00	7015.00	9650	20230410	-17.20	5450	20220930	46.61	9650	-17.20	20230410	5700	40.18	20230104	9650	-17.20	20230410	5450	46.61	20220930	1.99	N	290740	500	50 억	199796	N	N	N	N
68	20230619	160246	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8090	40	2	0.50	352120240	44096	79.69	8050	8350	7840	10460	5640	8050	7985.31	1.90	0	7905	8270	8160	8040	7930	7810	8100	7870	50	2410	500	5150	10	1	10065011	814	-8.73	1.15	12	0.44	-927.00	7015.00	9650	20230410	-16.17	5450	20220930	48.44	9650	-16.17	20230410	5700	41.93	20230104	9650	-16.17	20230410	5450	48.44	20220930	1.99	N	290740	500	50 억	190751	N	N	N	N
69	20230619	150338	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8110	60	2	0.75	337138090	42237	76.33	8050	8350	7840	10460	5640	8050	7982.06	1.90	0	7929	8270	8160	8040	7930	7810	8100	7870	50	2410	500	5150	10	1	10065011	816	-8.75	1.16	12	0.42	-927.00	7015.00	9650	20230410	-15.96	5450	20220930	48.81	9650	-15.96	20230410	5700	42.28	20230104	9650	-15.96	20230410	5450	48.81	20220930	1.99	N	290740	500	50 억	190751	N	N	N	N
70	20230619	140445	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7930	-120	5	-1.49	259166440	32513	58.76	8050	8350	7840	10460	5640	8050	7971.16	1.90	0	5513	8270	8160	8040	7930	7810	8100	7870	50	2410	500	5150	10	1	10065011	798	-8.55	1.13	12	0.32	-927.00	7015.00	9650	20230410	-17.82	5450	20220930	45.50	9650	-17.82	20230410	5700	39.12	20230104	9650	-17.82	20230410	5450	45.50	20220930	1.99	N	290740	500	50 억	190751	N	N	N	N
71	20230619	130134	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7910	-140	5	-1.74	244408950	30647	55.39	8050	8350	7840	10460	5640	8050	7974.97	1.90	0	5353	8270	8160	8040	7930	7810	8100	7870	50	2410	500	5150	10	1	10065011	796	-8.53	1.13	12	0.30	-927.00	7015.00	9650	20230410	-18.03	5450	20220930	45.14	9650	-18.03	20230410	5700	38.77	20230104	9650	-18.03	20230410	5450	45.14	20220930	1.99	N	290740	500	50 억	190751	N	N	N	N
72	20230619	120931	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7950	-100	5	-1.24	236571310	29661	53.61	8050	8350	7840	10460	5640	8050	7975.84	1.90	0	4702	8270	8160	8040	7930	7810	8100	7870	50	2410	500	5150	10	1	10065011	800	-8.58	1.13	12	0.29	-927.00	7015.00	9650	20230410	-17.62	5450	20220930	45.87	9650	-17.62	20230410	5700	39.47	20230104	9650	-17.62	20230410	5450	45.87	20220930	1.99	N	290740	500	50 억	190751	N	N	N	N
73	20230619	110504	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7960	-90	5	-1.12	162504450	20305	36.70	8050	8350	7840	10460	5640	8050	8003.17	1.90	0	-111	8270	8160	8040	7930	7810	8100	7870	50	2410	500	5150	10	1	10065011	801	-8.59	1.13	12	0.20	-927.00	7015.00	9650	20230410	-17.51	5450	20220930	46.06	9650	-17.51	20230410	5700	39.65	20230104	9650	-17.51	20230410	5450	46.06	20220930	1.99	N	290740	500	50 억	190751	N	N	N	N
74	20230619	100509	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8010	-40	5	-0.50	137000890	17114	30.93	8050	8350	7840	10460	5640	8050	8005.19	1.90	0	-640	8270	8160	8040	7930	7810	8100	7870	50	2410	500	5150	10	1	10065011	806	-8.64	1.14	12	0.17	-927.00	7015.00	9650	20230410	-16.99	5450	20220930	46.97	9650	-16.99	20230410	5700	40.53	20230104	9650	-16.99	20230410	5450	46.97	20220930	1.99	N	290740	500	50 억	190751	N	N	N	N
75	20230619	090923	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8020	-30	5	-0.37	46052960	5701	10.30	8050	8350	8020	10460	5640	8050	8078.05	1.90	0	-2552	8270	8160	8040	7930	7810	8100	7870	50	2410	500	5150	10	1	10065011	807	-8.65	1.14	12	0.06	-927.00	7015.00	9650	20230410	-16.89	5450	20220930	47.16	9650	-16.89	20230410	5700	40.70	20230104	9650	-16.89	20230410	5450	47.16	20220930	1.99	N	290740	500	50 억	190751	N	N	N	N
76	20230616	160908	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8050	-40	5	-0.49	442008210	54921	35.32	8090	8150	7920	10510	5670	8090	8048.04	2.00	0	-11403	8676	8382	8106	7812	7536	8530	7960	50	2420	500	5170	10	1	10065011	810	-8.68	1.15	12	0.55	-927.00	7015.00	9650	20230410	-16.58	5450	20220930	47.71	9650	-16.58	20230410	5700	41.23	20230104	9650	-16.58	20230410	5450	47.71	20220930	2.11	N	290740	500	50 억	201624	N	N	N	N
77	20230616	150553	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8030	-60	5	-0.74	399975100	49693	31.96	8090	8150	7920	10510	5670	8090	8048.92	2.00	0	-10274	8676	8382	8106	7812	7536	8530	7960	50	2420	500	5170	10	1	10065011	808	-8.66	1.14	12	0.49	-927.00	7015.00	9650	20230410	-16.79	5450	20220930	47.34	9650	-16.79	20230410	5700	40.88	20230104	9650	-16.79	20230410	5450	47.34	20220930	2.11	N	290740	500	50 억	201624	N	N	N	N
78	20230616	140926	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7960	-130	5	-1.61	357919050	44426	28.57	8090	8150	7920	10510	5670	8090	8056.52	2.00	0	-8789	8676	8382	8106	7812	7536	8530	7960	50	2420	500	5170	10	1	10065011	801	-8.59	1.13	12	0.44	-927.00	7015.00	9650	20230410	-17.51	5450	20220930	46.06	9650	-17.51	20230410	5700	39.65	20230104	9650	-17.51	20230410	5450	46.06	20220930	2.11	N	290740	500	50 억	201624	N	N	N	N
79	20230616	130956	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8040	-50	5	-0.62	281633820	34896	22.44	8090	8150	8000	10510	5670	8090	8070.66	2.00	0	-8403	8676	8382	8106	7812	7536	8530	7960	50	2420	500	5170	10	1	10065011	809	-8.67	1.15	12	0.35	-927.00	7015.00	9650	20230410	-16.68	5450	20220930	47.52	9650	-16.68	20230410	5700	41.05	20230104	9650	-16.68	20230410	5450	47.52	20220930	2.11	N	290740	500	50 억	201624	N	N	N	N
80	20230616	120858	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8050	-40	5	-0.49	275749900	34166	21.97	8090	8150	8000	10510	5670	8090	8070.89	2.00	0	-8271	8676	8382	8106	7812	7536	8530	7960	50	2420	500	5170	10	1	10065011	810	-8.68	1.15	12	0.34	-927.00	7015.00	9650	20230410	-16.58	5450	20220930	47.71	9650	-16.58	20230410	5700	41.23	20230104	9650	-16.58	20230410	5450	47.71	20220930	2.11	N	290740	500	50 억	201624	N	N	N	N
81	20230616	110149	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8040	-50	5	-0.62	235685830	29184	18.77	8090	8150	8000	10510	5670	8090	8075.86	2.00	0	-9056	8676	8382	8106	7812	7536	8530	7960	50	2420	500	5170	10	1	10065011	809	-8.67	1.15	12	0.29	-927.00	7015.00	9650	20230410	-16.68	5450	20220930	47.52	9650	-16.68	20230410	5700	41.05	20230104	9650	-16.68	20230410	5450	47.52	20220930	2.11	N	290740	500	50 억	201624	N	N	N	N
82	20230616	100309	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8110	20	2	0.25	167368810	20698	13.31	8090	8150	8010	10510	5670	8090	8086.23	2.00	0	-5088	8676	8382	8106	7812	7536	8530	7960	50	2420	500	5170	10	1	10065011	816	-8.75	1.16	12	0.21	-927.00	7015.00	9650	20230410	-15.96	5450	20220930	48.81	9650	-15.96	20230410	5700	42.28	20230104	9650	-15.96	20230410	5450	48.81	20220930	2.11	N	290740	500	50 억	201624	N	N	N	N
83	20230616	090322	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8110	20	2	0.25	18929140	2333	1.50	8090	8120	8090	10510	5670	8090	8113.65	2.00	0	1249	8676	8382	8106	7812	7536	8530	7960	50	2420	500	5170	10	1	10065011	816	-8.75	1.16	12	0.02	-927.00	7015.00	9650	20230410	-15.96	5450	20220930	48.81	9650	-15.96	20230410	5700	42.28	20230104	9650	-15.96	20230410	5450	48.81	20220930	2.11	N	290740	500	50 억	201624	N	N	N	N
84	20230615	150121	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8160	340	2	4.35	1215502610	149113	102.19	7830	8400	7830	10160	5480	7820	8151.55	1.85	0	18592	8286	8052	7896	7662	7506	7975	7585	50	2340	500	5000	10	1	10065011	821	-8.80	1.16	12	1.48	-927.00	7015.00	9650	20230410	-15.44	5450	20220930	49.72	9650	-15.44	20230410	5700	43.16	20230104	9650	-15.44	20230410	5450	49.72	20220930	1.80	N	290740	500	50 억	185705	N	N	N	N
85	20230615	140906	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8080	260	2	3.32	1100170770	134929	92.47	7830	8400	7830	10160	5480	7820	8153.70	1.85	0	17189	8286	8052	7896	7662	7506	7975	7585	50	2340	500	5000	10	1	10065011	813	-8.72	1.15	12	1.34	-927.00	7015.00	9650	20230410	-16.27	5450	20220930	48.26	9650	-16.27	20230410	5700	41.75	20230104	9650	-16.27	20230410	5450	48.26	20220930	1.80	N	290740	500	50 억	185705	N	N	N	N
86	20230615	131105	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8120	300	2	3.84	1065175260	130582	89.49	7830	8400	7830	10160	5480	7820	8157.14	1.85	0	18295	8286	8052	7896	7662	7506	7975	7585	50	2340	500	5000	10	1	10065011	817	-8.76	1.16	12	1.30	-927.00	7015.00	9650	20230410	-15.85	5450	20220930	48.99	9650	-15.85	20230410	5700	42.46	20230104	9650	-15.85	20230410	5450	48.99	20220930	1.80	N	290740	500	50 억	185705	N	N	N	N
87	20230615	120931	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8120	300	2	3.84	1011474070	123947	84.95	7830	8400	7830	10160	5480	7820	8160.54	1.85	0	18241	8286	8052	7896	7662	7506	7975	7585	50	2340	500	5000	10	1	10065011	817	-8.76	1.16	12	1.23	-927.00	7015.00	9650	20230410	-15.85	5450	20220930	48.99	9650	-15.85	20230410	5700	42.46	20230104	9650	-15.85	20230410	5450	48.99	20220930	1.80	N	290740	500	50 억	185705	N	N	N	N
88	20230615	110518	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	8130	310	2	3.96	935152290	114522	78.49	7830	8400	7830	10160	5480	7820	8165.70	1.85	0	16443	8286	8052	7896	7662	7506	7975	7585	50	2340	500	5000	10	1	10065011	818	-8.77	1.16	12	1.14	-927.00	7015.00	9650	20230410	-15.75	5450	20220930	49.17	9650	-15.75	20230410	5700	42.63	20230104	9650	-15.75	20230410	5450	49.17	20220930	1.80	N	290740	500	50 억	185705	N	N	N	N
89	20230611	184608	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7640	150	2	2.00	322981330	42948	147.02	7410	7640	7410	9730	5250	7490	7512.04	2.02	-2374	-2835	7750	7620	7460	7330	7170	7540	7250	50	2240	500	4790	10	1	10065011	769	-8.24	1.09	12	0.43	-927.00	7015.00	10150	20220608	-24.73	5450	20220930	40.18	9650	-20.83	20230410	5700	34.04	20230104	9810	-22.12	20220609	5450	40.18	20220930	2.01	N	290740	500	50 억	203694	N	N	N	N
90	20230611	181132	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7640	150	2	2.00	322981330	42948	147.02	7410	7640	7410	9730	5250	7490	7512.04	2.02	-2374	-2835	7750	7620	7460	7330	7170	7540	7250	50	2240	500	4790	10	1	10065011	769	-8.24	1.09	12	0.43	-927.00	7015.00	10150	20220608	-24.73	5450	20220930	40.18	9650	-20.83	20230410	5700	34.04	20230104	9810	-22.12	20220609	5450	40.18	20220930	2.01	N	290740	500	50 억	203694	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History