KissMeData/052420/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1479	-3	5	-0.20	186600396	127094	47.34	1468	1498	1459	1926	1038	1482	1468.16	2.04	0	14031	1530	1506	1486	1462	1442	1496	1452	380	444	500	1090	1	1	73217810	1083	38.92	0.52	12	0.17	38.00	2857.00	2890	20221007	-48.82	1400	20230316	5.64	1918	-22.89	20230223	1400	5.64	20230316	2890	-48.82	20221007	1400	5.64	20230316	0.21	N	052420	500	379 억	1495143	N	N	N	N
3	20230630	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1479	-3	5	-0.20	177855039	121177	45.13	1468	1498	1459	1926	1038	1482	1467.73	2.04	0	13276	1530	1506	1486	1462	1442	1496	1452	380	444	500	1090	1	1	73217810	1083	38.92	0.52	12	0.17	38.00	2857.00	2890	20221007	-48.82	1400	20230316	5.64	1918	-22.89	20230223	1400	5.64	20230316	2890	-48.82	20221007	1400	5.64	20230316	0.21	N	052420	500	379 억	1495143	N	N	N	N
4	20230630	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-12	5	-0.81	139153144	94886	35.34	1468	1498	1459	1926	1038	1482	1466.53	2.04	0	2238	1530	1506	1486	1462	1442	1496	1452	380	444	500	1090	1	1	73217810	1076	38.68	0.51	12	0.13	38.00	2857.00	2890	20221007	-49.13	1400	20230316	5.00	1918	-23.36	20230223	1400	5.00	20230316	2890	-49.13	20221007	1400	5.00	20230316	0.21	N	052420	500	379 억	1495143	N	N	N	N
5	20230630	130505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-12	5	-0.81	135031559	92082	34.30	1468	1498	1459	1926	1038	1482	1466.43	2.04	0	2388	1530	1506	1486	1462	1442	1496	1452	380	444	500	1090	1	1	73217810	1076	38.68	0.51	12	0.13	38.00	2857.00	2890	20221007	-49.13	1400	20230316	5.00	1918	-23.36	20230223	1400	5.00	20230316	2890	-49.13	20221007	1400	5.00	20230316	0.21	N	052420	500	379 억	1495143	N	N	N	N
6	20230630	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	-13	5	-0.88	122849678	83792	31.21	1468	1498	1459	1926	1038	1482	1466.13	2.04	0	2677	1530	1506	1486	1462	1442	1496	1452	380	444	500	1090	1	1	73217810	1076	38.66	0.51	12	0.11	38.00	2857.00	2890	20221007	-49.17	1400	20230316	4.93	1918	-23.41	20230223	1400	4.93	20230316	2890	-49.17	20221007	1400	4.93	20230316	0.21	N	052420	500	379 억	1495143	N	N	N	N
7	20230630	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1472	-10	5	-0.67	108955429	74343	27.69	1468	1498	1459	1926	1038	1482	1465.58	2.04	0	2876	1530	1506	1486	1462	1442	1496	1452	380	444	500	1090	1	1	73217810	1078	38.74	0.52	12	0.10	38.00	2857.00	2890	20221007	-49.07	1400	20230316	5.14	1918	-23.25	20230223	1400	5.14	20230316	2890	-49.07	20221007	1400	5.14	20230316	0.21	N	052420	500	379 억	1495143	N	N	N	N
8	20230630	100504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-17	5	-1.15	90378882	61732	22.99	1468	1498	1459	1926	1038	1482	1464.05	2.04	0	-6647	1530	1506	1486	1462	1442	1496	1452	380	444	500	1090	1	1	73217810	1073	38.55	0.51	12	0.08	38.00	2857.00	2890	20221007	-49.31	1400	20230316	4.64	1918	-23.62	20230223	1400	4.64	20230316	2890	-49.31	20221007	1400	4.64	20230316	0.21	N	052420	500	379 억	1495143	N	N	N	N
9	20230630	090506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	1	2	0.07	15049809	10248	3.82	1468	1498	1468	1926	1038	1482	1468.56	2.04	0	-20	1530	1506	1486	1462	1442	1496	1452	380	444	500	1090	1	1	73217810	1086	39.03	0.52	12	0.01	38.00	2857.00	2890	20221007	-48.69	1400	20230316	5.93	1918	-22.68	20230223	1400	5.93	20230316	2890	-48.69	20221007	1400	5.93	20230316	0.21	N	052420	500	379 억	1495143	N	N	N	N
10	20230629	160504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1482	-27	5	-1.79	398837638	268255	135.99	1510	1510	1466	1961	1057	1509	1486.84	2.03	0	13888	1548	1528	1517	1497	1486	1523	1492	380	452	500	1110	1	1	73217810	1085	39.00	0.52	12	0.37	38.00	2857.00	2890	20221007	-48.72	1400	20230316	5.86	1918	-22.73	20230223	1400	5.86	20230316	2890	-48.72	20221007	1400	5.86	20230316	0.19	N	052420	500	379 억	1489725	N	N	N	N
11	20230629	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1477	-32	5	-2.12	383440437	257860	130.72	1510	1510	1466	1961	1057	1509	1487.01	2.03	0	12087	1548	1528	1517	1497	1486	1523	1492	380	452	500	1110	1	1	73217810	1081	38.87	0.52	12	0.35	38.00	2857.00	2890	20221007	-48.89	1400	20230316	5.50	1918	-22.99	20230223	1400	5.50	20230316	2890	-48.89	20221007	1400	5.50	20230316	0.19	N	052420	500	379 억	1489725	N	N	N	N
12	20230629	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1482	-27	5	-1.79	356796649	239847	121.59	1510	1510	1466	1961	1057	1509	1487.60	2.03	0	9435	1548	1528	1517	1497	1486	1523	1492	380	452	500	1110	1	1	73217810	1085	39.00	0.52	12	0.33	38.00	2857.00	2890	20221007	-48.72	1400	20230316	5.86	1918	-22.73	20230223	1400	5.86	20230316	2890	-48.72	20221007	1400	5.86	20230316	0.19	N	052420	500	379 억	1489725	N	N	N	N
13	20230629	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	-26	5	-1.72	323138088	217118	110.07	1510	1510	1466	1961	1057	1509	1488.31	2.03	0	3587	1548	1528	1517	1497	1486	1523	1492	380	452	500	1110	1	1	73217810	1086	39.03	0.52	12	0.30	38.00	2857.00	2890	20221007	-48.69	1400	20230316	5.93	1918	-22.68	20230223	1400	5.93	20230316	2890	-48.69	20221007	1400	5.93	20230316	0.19	N	052420	500	379 억	1489725	N	N	N	N
14	20230629	120503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1487	-22	5	-1.46	303819716	204078	103.46	1510	1510	1466	1961	1057	1509	1488.74	2.03	0	3265	1548	1528	1517	1497	1486	1523	1492	380	452	500	1110	1	1	73217810	1089	39.13	0.52	12	0.28	38.00	2857.00	2890	20221007	-48.55	1400	20230316	6.21	1918	-22.47	20230223	1400	6.21	20230316	2890	-48.55	20221007	1400	6.21	20230316	0.19	N	052420	500	379 억	1489725	N	N	N	N
15	20230629	110502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1485	-24	5	-1.59	204163387	136459	69.18	1510	1510	1485	1961	1057	1509	1496.15	2.03	0	-5010	1548	1528	1517	1497	1486	1523	1492	380	452	500	1110	1	1	73217810	1087	39.08	0.52	12	0.19	38.00	2857.00	2890	20221007	-48.62	1400	20230316	6.07	1918	-22.58	20230223	1400	6.07	20230316	2890	-48.62	20221007	1400	6.07	20230316	0.19	N	052420	500	379 억	1489725	N	N	N	N
16	20230629	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1497	-12	5	-0.80	99009475	66001	33.46	1510	1510	1497	1961	1057	1509	1500.12	2.03	0	1587	1548	1528	1517	1497	1486	1523	1492	380	452	500	1110	1	1	73217810	1096	39.39	0.52	12	0.09	38.00	2857.00	2890	20221007	-48.20	1400	20230316	6.93	1918	-21.95	20230223	1400	6.93	20230316	2890	-48.20	20221007	1400	6.93	20230316	0.19	N	052420	500	379 억	1489725	N	N	N	N
17	20230629	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1504	-5	5	-0.33	7001343	4645	2.35	1510	1510	1504	1961	1057	1509	1507.29	2.03	0	-522	1548	1528	1517	1497	1486	1523	1492	380	452	500	1110	1	1	73217810	1101	39.58	0.53	12	0.01	38.00	2857.00	2890	20221007	-47.96	1400	20230316	7.43	1918	-21.58	20230223	1400	7.43	20230316	2890	-47.96	20221007	1400	7.43	20230316	0.19	N	052420	500	379 억	1489725	N	N	N	N
18	20230628	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	-21	5	-1.37	298009065	196378	124.16	1537	1537	1506	1989	1071	1530	1517.53	2.12	0	-62767	1564	1547	1534	1517	1504	1540	1510	380	459	500	1130	1	1	73217810	1105	39.71	0.53	12	0.27	38.00	2857.00	2890	20221007	-47.79	1400	20230316	7.79	1918	-21.32	20230223	1400	7.79	20230316	2890	-47.79	20221007	1400	7.79	20230316	0.19	N	052420	500	379 억	1552461	N	N	N	N
19	20230628	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1508	-22	5	-1.44	265967088	175151	110.74	1537	1537	1506	1989	1071	1530	1518.50	2.12	0	-55220	1564	1547	1534	1517	1504	1540	1510	380	459	500	1130	1	1	73217810	1104	39.68	0.53	12	0.24	38.00	2857.00	2890	20221007	-47.82	1400	20230316	7.71	1918	-21.38	20230223	1400	7.71	20230316	2890	-47.82	20221007	1400	7.71	20230316	0.19	N	052420	500	379 억	1552461	N	N	N	N
20	20230628	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1514	-16	5	-1.05	207885861	136677	86.41	1537	1537	1513	1989	1071	1530	1521.00	2.12	0	-50754	1564	1547	1534	1517	1504	1540	1510	380	459	500	1130	1	1	73217810	1109	39.84	0.53	12	0.19	38.00	2857.00	2890	20221007	-47.61	1400	20230316	8.14	1918	-21.06	20230223	1400	8.14	20230316	2890	-47.61	20221007	1400	8.14	20230316	0.19	N	052420	500	379 억	1552461	N	N	N	N
21	20230628	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1518	-12	5	-0.78	163031648	107095	67.71	1537	1537	1516	1989	1071	1530	1522.31	2.12	0	-46047	1564	1547	1534	1517	1504	1540	1510	380	459	500	1130	1	1	73217810	1111	39.95	0.53	12	0.15	38.00	2857.00	2890	20221007	-47.47	1400	20230316	8.43	1918	-20.86	20230223	1400	8.43	20230316	2890	-47.47	20221007	1400	8.43	20230316	0.19	N	052420	500	379 억	1552461	N	N	N	N
22	20230628	120438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1518	-12	5	-0.78	141792067	93109	58.87	1537	1537	1516	1989	1071	1530	1522.86	2.12	0	-40864	1564	1547	1534	1517	1504	1540	1510	380	459	500	1130	1	1	73217810	1111	39.95	0.53	12	0.13	38.00	2857.00	2890	20221007	-47.47	1400	20230316	8.43	1918	-20.86	20230223	1400	8.43	20230316	2890	-47.47	20221007	1400	8.43	20230316	0.19	N	052420	500	379 억	1552461	N	N	N	N
23	20230628	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1517	-13	5	-0.85	117372241	77015	48.69	1537	1537	1516	1989	1071	1530	1524.02	2.12	0	-34884	1564	1547	1534	1517	1504	1540	1510	380	459	500	1130	1	1	73217810	1111	39.92	0.53	12	0.11	38.00	2857.00	2890	20221007	-47.51	1400	20230316	8.36	1918	-20.91	20230223	1400	8.36	20230316	2890	-47.51	20221007	1400	8.36	20230316	0.19	N	052420	500	379 억	1552461	N	N	N	N
24	20230628	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1528	-2	5	-0.13	26895286	17603	11.13	1537	1537	1523	1989	1071	1530	1527.88	2.12	0	-2800	1564	1547	1534	1517	1504	1540	1510	380	459	500	1130	1	1	73217810	1119	40.21	0.53	12	0.02	38.00	2857.00	2890	20221007	-47.13	1400	20230316	9.14	1918	-20.33	20230223	1400	9.14	20230316	2890	-47.13	20221007	1400	9.14	20230316	0.19	N	052420	500	379 억	1552461	N	N	N	N
25	20230628	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1525	-5	5	-0.33	2189505	1431	0.90	1537	1537	1525	1989	1071	1530	1530.05	2.12	0	-1358	1564	1547	1534	1517	1504	1540	1510	380	459	500	1130	1	1	73217810	1117	40.13	0.53	12	0.00	38.00	2857.00	2890	20221007	-47.23	1400	20230316	8.93	1918	-20.49	20230223	1400	8.93	20230316	2890	-47.23	20221007	1400	8.93	20230316	0.19	N	052420	500	379 억	1552461	N	N	N	N
26	20230627	160500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1530	-21	5	-1.35	242602987	157952	198.74	1551	1551	1521	2015	1086	1551	1535.93	2.17	0	-34923	1583	1566	1548	1531	1513	1575	1540	380	464	500	1140	1	1	73217810	1120	40.26	0.54	12	0.22	38.00	2857.00	2890	20221007	-47.06	1400	20230316	9.29	1918	-20.23	20230223	1400	9.29	20230316	2890	-47.06	20221007	1400	9.29	20230316	0.20	N	052420	500	379 억	1587333	N	N	N	N
27	20230627	150503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1530	-21	5	-1.35	236089893	153696	193.39	1551	1551	1521	2015	1086	1551	1536.08	2.17	0	-34717	1583	1566	1548	1531	1513	1575	1540	380	464	500	1140	1	1	73217810	1120	40.26	0.54	12	0.21	38.00	2857.00	2890	20221007	-47.06	1400	20230316	9.29	1918	-20.23	20230223	1400	9.29	20230316	2890	-47.06	20221007	1400	9.29	20230316	0.20	N	052420	500	379 억	1587333	N	N	N	N
28	20230627	140507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	-12	5	-0.77	142062399	92303	116.14	1551	1551	1536	2015	1086	1551	1539.09	2.17	0	-10850	1583	1566	1548	1531	1513	1575	1540	380	464	500	1140	1	1	73217810	1127	40.50	0.54	12	0.13	38.00	2857.00	2890	20221007	-46.75	1400	20230316	9.93	1918	-19.76	20230223	1400	9.93	20230316	2890	-46.75	20221007	1400	9.93	20230316	0.20	N	052420	500	379 억	1587333	N	N	N	N
29	20230627	130507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	-12	5	-0.77	132638116	86182	108.44	1551	1551	1536	2015	1086	1551	1539.05	2.17	0	-9153	1583	1566	1548	1531	1513	1575	1540	380	464	500	1140	1	1	73217810	1127	40.50	0.54	12	0.12	38.00	2857.00	2890	20221007	-46.75	1400	20230316	9.93	1918	-19.76	20230223	1400	9.93	20230316	2890	-46.75	20221007	1400	9.93	20230316	0.20	N	052420	500	379 억	1587333	N	N	N	N
30	20230627	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1543	-8	5	-0.52	112098432	72836	91.65	1551	1551	1536	2015	1086	1551	1539.05	2.17	0	-9085	1583	1566	1548	1531	1513	1575	1540	380	464	500	1140	1	1	73217810	1130	40.61	0.54	12	0.10	38.00	2857.00	2890	20221007	-46.61	1400	20230316	10.21	1918	-19.55	20230223	1400	10.21	20230316	2890	-46.61	20221007	1400	10.21	20230316	0.20	N	052420	500	379 억	1587333	N	N	N	N
31	20230627	110508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	-13	5	-0.84	98193216	63815	80.30	1551	1551	1536	2015	1086	1551	1538.72	2.17	0	-9551	1583	1566	1548	1531	1513	1575	1540	380	464	500	1140	1	1	73217810	1126	40.47	0.54	12	0.09	38.00	2857.00	2890	20221007	-46.78	1400	20230316	9.86	1918	-19.81	20230223	1400	9.86	20230316	2890	-46.78	20221007	1400	9.86	20230316	0.20	N	052420	500	379 억	1587333	N	N	N	N
32	20230627	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1542	-9	5	-0.58	63783561	41445	52.15	1551	1551	1536	2015	1086	1551	1538.99	2.17	0	-6885	1583	1566	1548	1531	1513	1575	1540	380	464	500	1140	1	1	73217810	1129	40.58	0.54	12	0.06	38.00	2857.00	2890	20221007	-46.64	1400	20230316	10.14	1918	-19.60	20230223	1400	10.14	20230316	2890	-46.64	20221007	1400	10.14	20230316	0.20	N	052420	500	379 억	1587333	N	N	N	N
33	20230627	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1542	-9	5	-0.58	2471982	1601	2.01	1551	1551	1542	2015	1086	1551	1544.02	2.17	0	-555	1583	1566	1548	1531	1513	1575	1540	380	464	500	1140	1	1	73217810	1129	40.58	0.54	12	0.00	38.00	2857.00	2890	20221007	-46.64	1400	20230316	10.14	1918	-19.60	20230223	1400	10.14	20230316	2890	-46.64	20221007	1400	10.14	20230316	0.20	N	052420	500	379 억	1587333	N	N	N	N
34	20230626	160459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1551	-5	5	-0.32	122320090	79145	53.55	1547	1565	1530	2020	1090	1556	1545.52	2.18	0	-10842	1624	1590	1569	1535	1514	1579	1524	380	465	500	1150	1	1	73217810	1136	40.82	0.54	12	0.11	38.00	2857.00	2890	20221007	-46.33	1400	20230316	10.79	1918	-19.13	20230223	1400	10.79	20230316	2890	-46.33	20221007	1400	10.79	20230316	0.21	N	052420	500	379 억	1598159	N	N	N	N
35	20230626	150502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	-7	5	-0.45	116099780	75133	50.83	1547	1565	1530	2020	1090	1556	1545.26	2.18	0	-9967	1624	1590	1569	1535	1514	1579	1524	380	465	500	1150	1	1	73217810	1134	40.76	0.54	12	0.10	38.00	2857.00	2890	20221007	-46.40	1400	20230316	10.64	1918	-19.24	20230223	1400	10.64	20230316	2890	-46.40	20221007	1400	10.64	20230316	0.21	N	052420	500	379 억	1598159	N	N	N	N
36	20230626	140502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	-7	5	-0.45	96280644	62326	42.17	1547	1565	1530	2020	1090	1556	1544.79	2.18	0	-10074	1624	1590	1569	1535	1514	1579	1524	380	465	500	1150	1	1	73217810	1134	40.76	0.54	12	0.09	38.00	2857.00	2890	20221007	-46.40	1400	20230316	10.64	1918	-19.24	20230223	1400	10.64	20230316	2890	-46.40	20221007	1400	10.64	20230316	0.21	N	052420	500	379 억	1598159	N	N	N	N
37	20230626	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1548	-8	5	-0.51	77162159	49958	33.80	1547	1565	1530	2020	1090	1556	1544.54	2.18	0	-8474	1624	1590	1569	1535	1514	1579	1524	380	465	500	1150	1	1	73217810	1133	40.74	0.54	12	0.07	38.00	2857.00	2890	20221007	-46.44	1400	20230316	10.57	1918	-19.29	20230223	1400	10.57	20230316	2890	-46.44	20221007	1400	10.57	20230316	0.21	N	052420	500	379 억	1598159	N	N	N	N
38	20230626	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	-11	5	-0.71	74001087	47911	32.41	1547	1565	1530	2020	1090	1556	1544.55	2.18	0	-8157	1624	1590	1569	1535	1514	1579	1524	380	465	500	1150	1	1	73217810	1131	40.66	0.54	12	0.07	38.00	2857.00	2890	20221007	-46.54	1400	20230316	10.36	1918	-19.45	20230223	1400	10.36	20230316	2890	-46.54	20221007	1400	10.36	20230316	0.21	N	052420	500	379 억	1598159	N	N	N	N
39	20230626	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1554	-2	5	-0.13	65984928	42735	28.91	1547	1565	1530	2020	1090	1556	1544.05	2.18	0	-7672	1624	1590	1569	1535	1514	1579	1524	380	465	500	1150	1	1	73217810	1138	40.89	0.54	12	0.06	38.00	2857.00	2890	20221007	-46.23	1400	20230316	11.00	1918	-18.98	20230223	1400	11.00	20230316	2890	-46.23	20221007	1400	11.00	20230316	0.21	N	052420	500	379 억	1598159	N	N	N	N
40	20230626	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1543	-13	5	-0.84	30780772	19971	13.51	1547	1565	1530	2020	1090	1556	1541.27	2.18	0	-11343	1624	1590	1569	1535	1514	1579	1524	380	465	500	1150	1	1	73217810	1130	40.61	0.54	12	0.03	38.00	2857.00	2890	20221007	-46.61	1400	20230316	10.21	1918	-19.55	20230223	1400	10.21	20230316	2890	-46.61	20221007	1400	10.21	20230316	0.21	N	052420	500	379 억	1598159	N	N	N	N
41	20230626	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1565	9	2	0.58	3069347	1985	1.34	1547	1565	1542	2020	1090	1556	1546.27	2.18	0	-247	1624	1590	1569	1535	1514	1579	1524	380	465	500	1150	1	1	73217810	1146	41.18	0.55	12	0.00	38.00	2857.00	2890	20221007	-45.85	1400	20230316	11.79	1918	-18.40	20230223	1400	11.79	20230316	2890	-45.85	20221007	1400	11.79	20230316	0.21	N	052420	500	379 억	1598159	N	N	N	N
42	20230623	164043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1556	-26	5	-1.64	226777768	144812	61.46	1582	1603	1548	2055	1108	1582	1566.02	2.23	0	-32115	1646	1613	1567	1534	1488	1630	1551	380	473	500	1170	1	1	73217810	1139	40.95	0.54	12	0.20	38.00	2857.00	2890	20221007	-46.16	1400	20230316	11.14	1918	-18.87	20230223	1400	11.14	20230316	2890	-46.16	20221007	1400	11.14	20230316	0.20	N	052420	500	379 억	1630201	N	N	N	N
43	20230623	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1555	-27	5	-1.71	159675984	101612	43.12	1582	1603	1554	2055	1108	1582	1571.43	2.23	0	-20580	1646	1613	1567	1534	1488	1630	1551	380	473	500	1170	1	1	73217810	1139	40.92	0.54	12	0.14	38.00	2857.00	2890	20221007	-46.19	1400	20230316	11.07	1918	-18.93	20230223	1400	11.07	20230316	2890	-46.19	20221007	1400	11.07	20230316	0.20	N	052420	500	379 억	1630201	N	N	N	N
44	20230622	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	51	2	3.33	369679734	235428	116.88	1521	1600	1521	1990	1072	1531	1570.22	2.18	0	31817	1592	1561	1543	1512	1494	1552	1503	380	459	500	1130	1	1	73217810	1158	41.63	0.55	12	0.32	38.00	2857.00	2890	20221007	-45.26	1400	20230316	13.00	1918	-17.52	20230223	1400	13.00	20230316	2890	-45.26	20221007	1400	13.00	20230316	0.20	N	052420	500	379 억	1594402	N	N	N	N
45	20230622	150929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1581	50	2	3.27	345377467	220052	109.25	1521	1600	1521	1990	1072	1531	1569.53	2.18	0	30133	1592	1561	1543	1512	1494	1552	1503	380	459	500	1130	1	1	73217810	1158	41.61	0.55	12	0.30	38.00	2857.00	2890	20221007	-45.29	1400	20230316	12.93	1918	-17.57	20230223	1400	12.93	20230316	2890	-45.29	20221007	1400	12.93	20230316	0.20	N	052420	500	379 억	1594402	N	N	N	N
46	20230622	140500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1587	56	2	3.66	305143603	194674	96.65	1521	1600	1521	1990	1072	1531	1567.46	2.18	0	29161	1592	1561	1543	1512	1494	1552	1503	380	459	500	1130	1	1	73217810	1162	41.76	0.56	12	0.27	38.00	2857.00	2890	20221007	-45.09	1400	20230316	13.36	1918	-17.26	20230223	1400	13.36	20230316	2890	-45.09	20221007	1400	13.36	20230316	0.20	N	052420	500	379 억	1594402	N	N	N	N
47	20230622	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	64	2	4.18	268089320	171323	85.06	1521	1600	1521	1990	1072	1531	1564.82	2.18	0	25084	1592	1561	1543	1512	1494	1552	1503	380	459	500	1130	1	1	73217810	1168	41.97	0.56	12	0.23	38.00	2857.00	2890	20221007	-44.81	1400	20230316	13.93	1918	-16.84	20230223	1400	13.93	20230316	2890	-44.81	20221007	1400	13.93	20230316	0.20	N	052420	500	379 억	1594402	N	N	N	N
48	20230622	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1581	50	2	3.27	175544018	113124	56.16	1521	1581	1521	1990	1072	1531	1551.78	2.18	0	6231	1592	1561	1543	1512	1494	1552	1503	380	459	500	1130	1	1	73217810	1158	41.61	0.55	12	0.15	38.00	2857.00	2890	20221007	-45.29	1400	20230316	12.93	1918	-17.57	20230223	1400	12.93	20230316	2890	-45.29	20221007	1400	12.93	20230316	0.20	N	052420	500	379 억	1594402	N	N	N	N
49	20230622	110152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1540	9	2	0.59	82580492	53684	26.65	1521	1560	1521	1990	1072	1531	1538.27	2.18	0	1561	1592	1561	1543	1512	1494	1552	1503	380	459	500	1130	1	1	73217810	1128	40.53	0.54	12	0.07	38.00	2857.00	2890	20221007	-46.71	1400	20230316	10.00	1918	-19.71	20230223	1400	10.00	20230316	2890	-46.71	20221007	1400	10.00	20230316	0.20	N	052420	500	379 억	1594402	N	N	N	N
50	20230622	100847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	0	3	0.00	67777737	44044	21.87	1521	1560	1521	1990	1072	1531	1538.86	2.18	0	302	1592	1561	1543	1512	1494	1552	1503	380	459	500	1130	1	1	73217810	1121	40.29	0.54	12	0.06	38.00	2857.00	2890	20221007	-47.02	1400	20230316	9.36	1918	-20.18	20230223	1400	9.36	20230316	2890	-47.02	20221007	1400	9.36	20230316	0.20	N	052420	500	379 억	1594402	N	N	N	N
51	20230622	090709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1530	-1	5	-0.07	1207838	793	0.39	1521	1531	1521	1990	1072	1531	1523.12	2.18	0	-65	1592	1561	1543	1512	1494	1552	1503	380	459	500	1130	1	1	73217810	1120	40.26	0.54	12	0.00	38.00	2857.00	2890	20221007	-47.06	1400	20230316	9.29	1918	-20.23	20230223	1400	9.29	20230316	2890	-47.06	20221007	1400	9.29	20230316	0.20	N	052420	500	379 억	1594402	N	N	N	N
52	20230621	160351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	-31	5	-1.98	309362144	201125	170.19	1560	1574	1525	2030	1094	1562	1538.16	2.27	0	-67792	1600	1580	1571	1551	1542	1576	1547	380	468	500	1150	1	1	73217810	1121	40.29	0.54	12	0.27	38.00	2857.00	2890	20221007	-47.02	1400	20230316	9.36	1918	-20.18	20230223	1400	9.36	20230316	2890	-47.02	20221007	1400	9.36	20230316	0.20	N	052420	500	379 억	1662166	N	N	N	N
53	20230621	150842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1535	-27	5	-1.73	292071050	189834	160.64	1560	1574	1525	2030	1094	1562	1538.56	2.27	0	-67297	1600	1580	1571	1551	1542	1576	1547	380	468	500	1150	1	1	73217810	1124	40.39	0.54	12	0.26	38.00	2857.00	2890	20221007	-46.89	1400	20230316	9.64	1918	-19.97	20230223	1400	9.64	20230316	2890	-46.89	20221007	1400	9.64	20230316	0.20	N	052420	500	379 억	1662166	N	N	N	N
54	20230621	140124	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	-31	5	-1.98	225917273	146686	124.13	1560	1574	1525	2030	1094	1562	1540.14	2.27	0	-49406	1600	1580	1571	1551	1542	1576	1547	380	468	500	1150	1	1	73217810	1121	40.29	0.54	12	0.20	38.00	2857.00	2890	20221007	-47.02	1400	20230316	9.36	1918	-20.18	20230223	1400	9.36	20230316	2890	-47.02	20221007	1400	9.36	20230316	0.20	N	052420	500	379 억	1662166	N	N	N	N
55	20230621	130721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1533	-29	5	-1.86	213981908	138898	117.54	1560	1574	1525	2030	1094	1562	1540.57	2.27	0	-46518	1600	1580	1571	1551	1542	1576	1547	380	468	500	1150	1	1	73217810	1122	40.34	0.54	12	0.19	38.00	2857.00	2890	20221007	-46.96	1400	20230316	9.50	1918	-20.07	20230223	1400	9.50	20230316	2890	-46.96	20221007	1400	9.50	20230316	0.20	N	052420	500	379 억	1662166	N	N	N	N
56	20230621	120923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1532	-30	5	-1.92	172605585	111868	94.66	1560	1574	1531	2030	1094	1562	1542.94	2.27	0	-42318	1600	1580	1571	1551	1542	1576	1547	380	468	500	1150	1	1	73217810	1122	40.32	0.54	12	0.15	38.00	2857.00	2890	20221007	-46.99	1400	20230316	9.43	1918	-20.13	20230223	1400	9.43	20230316	2890	-46.99	20221007	1400	9.43	20230316	0.20	N	052420	500	379 억	1662166	N	N	N	N
57	20230621	111035	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1534	-28	5	-1.79	131603488	85129	72.04	1560	1574	1532	2030	1094	1562	1545.93	2.27	0	-36123	1600	1580	1571	1551	1542	1576	1547	380	468	500	1150	1	1	73217810	1123	40.37	0.54	12	0.12	38.00	2857.00	2890	20221007	-46.92	1400	20230316	9.57	1918	-20.02	20230223	1400	9.57	20230316	2890	-46.92	20221007	1400	9.57	20230316	0.20	N	052420	500	379 억	1662166	N	N	N	N
58	20230621	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1543	-19	5	-1.22	74724496	48104	40.71	1560	1574	1542	2030	1094	1562	1553.39	2.27	0	-23707	1600	1580	1571	1551	1542	1576	1547	380	468	500	1150	1	1	73217810	1130	40.61	0.54	12	0.07	38.00	2857.00	2890	20221007	-46.61	1400	20230316	10.21	1918	-19.55	20230223	1400	10.21	20230316	2890	-46.61	20221007	1400	10.21	20230316	0.20	N	052420	500	379 억	1662166	N	N	N	N
59	20230621	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1557	-5	5	-0.32	7811877	5015	4.24	1560	1560	1556	2030	1094	1562	1557.70	2.27	0	1389	1600	1580	1571	1551	1542	1576	1547	380	468	500	1150	1	1	73217810	1140	40.97	0.54	12	0.01	38.00	2857.00	2890	20221007	-46.12	1400	20230316	11.21	1918	-18.82	20230223	1400	11.21	20230316	2890	-46.12	20221007	1400	11.21	20230316	0.20	N	052420	500	379 억	1662166	N	N	N	N
60	20230620	160108	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1562	-18	5	-1.14	184826695	117575	58.60	1580	1591	1562	2050	1106	1580	1571.99	2.31	0	-30226	1597	1588	1574	1565	1551	1593	1570	380	472	500	1160	1	1	73217810	1144	41.11	0.55	12	0.16	38.00	2857.00	2890	20221007	-45.95	1400	20230316	11.57	1918	-18.56	20230223	1400	11.57	20230316	2890	-45.95	20221007	1400	11.57	20230316	0.19	N	052420	500	379 억	1692388	N	N	N	N
61	20230620	150231	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1567	-13	5	-0.82	163341677	103835	51.76	1580	1591	1563	2050	1106	1580	1573.09	2.31	0	-29502	1597	1588	1574	1565	1551	1593	1570	380	472	500	1160	1	1	73217810	1147	41.24	0.55	12	0.14	38.00	2857.00	2890	20221007	-45.78	1400	20230316	11.93	1918	-18.30	20230223	1400	11.93	20230316	2890	-45.78	20221007	1400	11.93	20230316	0.19	N	052420	500	379 억	1692388	N	N	N	N
62	20230620	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1564	-16	5	-1.01	152430145	96862	48.28	1580	1591	1563	2050	1106	1580	1573.68	2.31	0	-28735	1597	1588	1574	1565	1551	1593	1570	380	472	500	1160	1	1	73217810	1145	41.16	0.55	12	0.13	38.00	2857.00	2890	20221007	-45.88	1400	20230316	11.71	1918	-18.46	20230223	1400	11.71	20230316	2890	-45.88	20221007	1400	11.71	20230316	0.19	N	052420	500	379 억	1692388	N	N	N	N
63	20230620	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1569	-11	5	-0.70	123766102	78565	39.16	1580	1591	1566	2050	1106	1580	1575.33	2.31	0	-18529	1597	1588	1574	1565	1551	1593	1570	380	472	500	1160	1	1	73217810	1149	41.29	0.55	12	0.11	38.00	2857.00	2890	20221007	-45.71	1400	20230316	12.07	1918	-18.20	20230223	1400	12.07	20230316	2890	-45.71	20221007	1400	12.07	20230316	0.19	N	052420	500	379 억	1692388	N	N	N	N
64	20230620	120849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1567	-13	5	-0.82	119954911	76134	37.95	1580	1591	1566	2050	1106	1580	1575.58	2.31	0	-18228	1597	1588	1574	1565	1551	1593	1570	380	472	500	1160	1	1	73217810	1147	41.24	0.55	12	0.10	38.00	2857.00	2890	20221007	-45.78	1400	20230316	11.93	1918	-18.30	20230223	1400	11.93	20230316	2890	-45.78	20221007	1400	11.93	20230316	0.19	N	052420	500	379 억	1692388	N	N	N	N
65	20230620	110754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1570	-10	5	-0.63	101245910	64210	32.01	1580	1591	1568	2050	1106	1580	1576.79	2.31	0	-16408	1597	1588	1574	1565	1551	1593	1570	380	472	500	1160	1	1	73217810	1150	41.32	0.55	12	0.09	38.00	2857.00	2890	20221007	-45.67	1400	20230316	12.14	1918	-18.14	20230223	1400	12.14	20230316	2890	-45.67	20221007	1400	12.14	20230316	0.19	N	052420	500	379 억	1692388	N	N	N	N
66	20230620	100237	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	0	3	0.00	41850126	26489	13.20	1580	1591	1568	2050	1106	1580	1579.91	2.31	0	-10880	1597	1588	1574	1565	1551	1593	1570	380	472	500	1160	1	1	73217810	1157	41.58	0.55	12	0.04	38.00	2857.00	2890	20221007	-45.33	1400	20230316	12.86	1918	-17.62	20230223	1400	12.86	20230316	2890	-45.33	20221007	1400	12.86	20230316	0.19	N	052420	500	379 억	1692388	N	N	N	N
67	20230620	090923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1583	3	2	0.19	6355163	4034	2.01	1580	1591	1568	2050	1106	1580	1575.40	2.31	0	141	1597	1588	1574	1565	1551	1593	1570	380	472	500	1160	1	1	73217810	1159	41.66	0.55	12	0.01	38.00	2857.00	2890	20221007	-45.22	1400	20230316	13.07	1918	-17.47	20230223	1400	13.07	20230316	2890	-45.22	20221007	1400	13.07	20230316	0.19	N	052420	500	379 억	1692388	N	N	N	N
68	20230619	160307	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	-6	5	-0.38	313648125	200222	138.12	1565	1583	1560	2060	1111	1586	1566.41	2.30	0	5030	1621	1603	1586	1568	1551	1612	1577	380	474	500	1170	1	1	73217810	1157	41.58	0.55	12	0.27	38.00	2857.00	2890	20221007	-45.33	1400	20230316	12.86	1918	-17.62	20230223	1400	12.86	20230316	2890	-45.33	20221007	1400	12.86	20230316	0.20	N	052420	500	379 억	1685259	N	N	N	N
69	20230619	150846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	-11	5	-0.69	283787491	181296	125.06	1565	1583	1560	2060	1111	1586	1565.33	2.30	0	-4338	1621	1603	1586	1568	1551	1612	1577	380	474	500	1170	1	1	73217810	1153	41.45	0.55	12	0.25	38.00	2857.00	2890	20221007	-45.50	1400	20230316	12.50	1918	-17.88	20230223	1400	12.50	20230316	2890	-45.50	20221007	1400	12.50	20230316	0.20	N	052420	500	379 억	1685259	N	N	N	N
70	20230619	140239	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1569	-17	5	-1.07	260531336	166505	114.86	1565	1583	1560	2060	1111	1586	1564.71	2.30	0	-12139	1621	1603	1586	1568	1551	1612	1577	380	474	500	1170	1	1	73217810	1149	41.29	0.55	12	0.23	38.00	2857.00	2890	20221007	-45.71	1400	20230316	12.07	1918	-18.20	20230223	1400	12.07	20230316	2890	-45.71	20221007	1400	12.07	20230316	0.20	N	052420	500	379 억	1685259	N	N	N	N
71	20230619	130630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1567	-19	5	-1.20	215133372	137589	94.91	1565	1583	1560	2060	1111	1586	1563.59	2.30	0	-16186	1621	1603	1586	1568	1551	1612	1577	380	474	500	1170	1	1	73217810	1147	41.24	0.55	12	0.19	38.00	2857.00	2890	20221007	-45.78	1400	20230316	11.93	1918	-18.30	20230223	1400	11.93	20230316	2890	-45.78	20221007	1400	11.93	20230316	0.20	N	052420	500	379 억	1685259	N	N	N	N
72	20230619	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1564	-22	5	-1.39	199509008	127615	88.03	1565	1583	1560	2060	1111	1586	1563.37	2.30	0	-16831	1621	1603	1586	1568	1551	1612	1577	380	474	500	1170	1	1	73217810	1145	41.16	0.55	12	0.17	38.00	2857.00	2890	20221007	-45.88	1400	20230316	11.71	1918	-18.46	20230223	1400	11.71	20230316	2890	-45.88	20221007	1400	11.71	20230316	0.20	N	052420	500	379 억	1685259	N	N	N	N
73	20230619	110326	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1563	-23	5	-1.45	156344419	99992	68.98	1565	1583	1560	2060	1111	1586	1563.57	2.30	0	-17206	1621	1603	1586	1568	1551	1612	1577	380	474	500	1170	1	1	73217810	1144	41.13	0.55	12	0.14	38.00	2857.00	2890	20221007	-45.92	1400	20230316	11.64	1918	-18.51	20230223	1400	11.64	20230316	2890	-45.92	20221007	1400	11.64	20230316	0.20	N	052420	500	379 억	1685259	N	N	N	N
74	20230619	100843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1563	-23	5	-1.45	108668195	69503	47.94	1565	1583	1560	2060	1111	1586	1563.50	2.30	0	-21715	1621	1603	1586	1568	1551	1612	1577	380	474	500	1170	1	1	73217810	1144	41.13	0.55	12	0.09	38.00	2857.00	2890	20221007	-45.92	1400	20230316	11.64	1918	-18.51	20230223	1400	11.64	20230316	2890	-45.92	20221007	1400	11.64	20230316	0.20	N	052420	500	379 억	1685259	N	N	N	N
75	20230619	090243	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1577	-9	5	-0.57	18653566	11919	8.22	1565	1583	1565	2060	1111	1586	1565.03	2.30	0	2940	1621	1603	1586	1568	1551	1612	1577	380	474	500	1170	1	1	73217810	1155	41.50	0.55	12	0.02	38.00	2857.00	2890	20221007	-45.43	1400	20230316	12.64	1918	-17.78	20230223	1400	12.64	20230316	2890	-45.43	20221007	1400	12.64	20230316	0.20	N	052420	500	379 억	1685259	N	N	N	N
76	20230616	160237	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1586	9	2	0.57	229427246	144906	83.25	1580	1604	1569	2050	1104	1577	1583.28	2.28	0	19465	1617	1596	1573	1552	1529	1607	1563	380	473	500	1160	1	1	73217810	1161	41.74	0.56	12	0.20	38.00	2857.00	2890	20221007	-45.12	1400	20230316	13.29	1918	-17.31	20230223	1400	13.29	20230316	2890	-45.12	20221007	1400	13.29	20230316	0.20	N	052420	500	379 억	1665787	N	N	N	N
77	20230616	150903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1577	0	3	0.00	219427673	138595	79.63	1580	1604	1569	2050	1104	1577	1583.23	2.28	0	20634	1617	1596	1573	1552	1529	1607	1563	380	473	500	1160	1	1	73217810	1155	41.50	0.55	12	0.19	38.00	2857.00	2890	20221007	-45.43	1400	20230316	12.64	1918	-17.78	20230223	1400	12.64	20230316	2890	-45.43	20221007	1400	12.64	20230316	0.20	N	052420	500	379 억	1665787	N	N	N	N
78	20230616	140549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	-2	5	-0.13	208377113	131579	75.60	1580	1604	1569	2050	1104	1577	1583.67	2.28	0	25350	1617	1596	1573	1552	1529	1607	1563	380	473	500	1160	1	1	73217810	1153	41.45	0.55	12	0.18	38.00	2857.00	2890	20221007	-45.50	1400	20230316	12.50	1918	-17.88	20230223	1400	12.50	20230316	2890	-45.50	20221007	1400	12.50	20230316	0.20	N	052420	500	379 억	1665787	N	N	N	N
79	20230616	130842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	3	2	0.19	192295216	121364	69.73	1580	1604	1569	2050	1104	1577	1584.45	2.28	0	25048	1617	1596	1573	1552	1529	1607	1563	380	473	500	1160	1	1	73217810	1157	41.58	0.55	12	0.17	38.00	2857.00	2890	20221007	-45.33	1400	20230316	12.86	1918	-17.62	20230223	1400	12.86	20230316	2890	-45.33	20221007	1400	12.86	20230316	0.20	N	052420	500	379 억	1665787	N	N	N	N
80	20230616	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1578	1	2	0.06	167493924	105646	60.70	1580	1604	1569	2050	1104	1577	1585.43	2.28	0	25235	1617	1596	1573	1552	1529	1607	1563	380	473	500	1160	1	1	73217810	1155	41.53	0.55	12	0.14	38.00	2857.00	2890	20221007	-45.40	1400	20230316	12.71	1918	-17.73	20230223	1400	12.71	20230316	2890	-45.40	20221007	1400	12.71	20230316	0.20	N	052420	500	379 억	1665787	N	N	N	N
81	20230616	110550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	5	2	0.32	136282110	85865	49.33	1580	1604	1569	2050	1104	1577	1587.17	2.28	0	22086	1617	1596	1573	1552	1529	1607	1563	380	473	500	1160	1	1	73217810	1158	41.63	0.55	12	0.12	38.00	2857.00	2890	20221007	-45.26	1400	20230316	13.00	1918	-17.52	20230223	1400	13.00	20230316	2890	-45.26	20221007	1400	13.00	20230316	0.20	N	052420	500	379 억	1665787	N	N	N	N
82	20230616	100658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	22	2	1.40	102200980	64402	37.00	1580	1604	1569	2050	1104	1577	1586.92	2.28	0	15190	1617	1596	1573	1552	1529	1607	1563	380	473	500	1160	1	1	73217810	1171	42.08	0.56	12	0.09	38.00	2857.00	2890	20221007	-44.67	1400	20230316	14.21	1918	-16.63	20230223	1400	14.21	20230316	2890	-44.67	20221007	1400	14.21	20230316	0.20	N	052420	500	379 억	1665787	N	N	N	N
83	20230616	090214	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1577	0	3	0.00	1897537	1201	0.69	1580	1583	1577	2050	1104	1577	1579.96	2.28	0	-814	1617	1596	1573	1552	1529	1607	1563	380	473	500	1160	1	1	73217810	1155	41.50	0.55	12	0.00	38.00	2857.00	2890	20221007	-45.43	1400	20230316	12.64	1918	-17.78	20230223	1400	12.64	20230316	2890	-45.43	20221007	1400	12.64	20230316	0.20	N	052420	500	379 억	1665787	N	N	N	N
84	20230615	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1572	5	2	0.32	265742278	169072	62.20	1575	1594	1550	2035	1097	1567	1571.77	2.25	0	22571	1631	1598	1581	1548	1531	1590	1540	379	469	500	1150	1	1	73021596	1148	41.37	0.55	12	0.23	38.00	2857.00	2890	20221007	-45.61	1400	20230316	12.29	1918	-18.04	20230223	1400	12.29	20230316	2890	-45.61	20221007	1400	12.29	20230316	0.20	N	052420	500	378 억	1642770	N	N	N	N
85	20230615	141055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1571	4	2	0.26	257028662	163528	60.16	1575	1594	1550	2035	1097	1567	1571.77	2.25	0	22579	1631	1598	1581	1548	1531	1590	1540	379	469	500	1150	1	1	73021596	1147	41.34	0.55	12	0.22	38.00	2857.00	2890	20221007	-45.64	1400	20230316	12.21	1918	-18.09	20230223	1400	12.21	20230316	2890	-45.64	20221007	1400	12.21	20230316	0.20	N	052420	500	378 억	1642770	N	N	N	N
86	20230615	130232	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1570	3	2	0.19	170384682	108012	39.73	1575	1594	1561	2035	1097	1567	1577.46	2.25	0	21157	1631	1598	1581	1548	1531	1590	1540	379	469	500	1150	1	1	73021596	1146	41.32	0.55	12	0.15	38.00	2857.00	2890	20221007	-45.67	1400	20230316	12.14	1918	-18.14	20230223	1400	12.14	20230316	2890	-45.67	20221007	1400	12.14	20230316	0.20	N	052420	500	378 억	1642770	N	N	N	N
87	20230615	120949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1572	5	2	0.32	157618265	99877	36.74	1575	1594	1561	2035	1097	1567	1578.12	2.25	0	14691	1631	1598	1581	1548	1531	1590	1540	379	469	500	1150	1	1	73021596	1148	41.37	0.55	12	0.14	38.00	2857.00	2890	20221007	-45.61	1400	20230316	12.29	1918	-18.04	20230223	1400	12.29	20230316	2890	-45.61	20221007	1400	12.29	20230316	0.20	N	052420	500	378 억	1642770	N	N	N	N
88	20230615	110410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1564	-3	5	-0.19	138398068	87597	32.22	1575	1594	1561	2035	1097	1567	1579.94	2.25	0	14418	1631	1598	1581	1548	1531	1590	1540	379	469	500	1150	1	1	73021596	1142	41.16	0.55	12	0.12	38.00	2857.00	2890	20221007	-45.88	1400	20230316	11.71	1918	-18.46	20230223	1400	11.71	20230316	2890	-45.88	20221007	1400	11.71	20230316	0.20	N	052420	500	378 억	1642770	N	N	N	N
89	20230611	184547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1613	2	2	0.12	120291396	74192	48.41	1611	1640	1610	2090	1128	1611	1621.42	2.26	-1748	-2044	1651	1631	1618	1598	1585	1624	1591	379	481	500	1190	1	1	73021596	1178	42.45	0.56	12	0.10	38.00	2857.00	2890	20221007	-44.19	1400	20230316	15.21	1918	-15.90	20230223	1400	15.21	20230316	2890	-44.19	20221007	1400	15.21	20230316	0.20	N	052420	500	378 억	1647420	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History