KissMeData/043260/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160437	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1664	33	2	2.02	823635979	497327	109.63	1625	1685	1625	2120	1142	1631	1656.09	5.43	0	196256	1719	1675	1651	1607	1583	1663	1595	267	489	500	1200	1	1	53405384	889	-21.06	1.00	12	0.93	-79.00	1666.00	2100	20230530	-20.76	1060	20230328	56.98	2100	-20.76	20230530	1060	56.98	20230328	2100	-20.76	20230530	1060	56.98	20230328	2.72	N	043260	500	267 억	2897599	N	N	N	N
3	20230630	150440	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1665	34	2	2.08	669061905	403864	89.03	1625	1685	1625	2120	1142	1631	1656.65	5.43	0	177951	1719	1675	1651	1607	1583	1663	1595	267	489	500	1200	1	1	53405384	889	-21.08	1.00	12	0.76	-79.00	1666.00	2100	20230530	-20.71	1060	20230328	57.08	2100	-20.71	20230530	1060	57.08	20230328	2100	-20.71	20230530	1060	57.08	20230328	2.72	N	043260	500	267 억	2897599	N	N	N	N
4	20230630	140438	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1652	21	2	1.29	577010277	348381	76.80	1625	1685	1625	2120	1142	1631	1656.26	5.43	0	144912	1719	1675	1651	1607	1583	1663	1595	267	489	500	1200	1	1	53405384	882	-20.91	0.99	12	0.65	-79.00	1666.00	2100	20230530	-21.33	1060	20230328	55.85	2100	-21.33	20230530	1060	55.85	20230328	2100	-21.33	20230530	1060	55.85	20230328	2.72	N	043260	500	267 억	2897599	N	N	N	N
5	20230630	130440	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1659	28	2	1.72	522663591	315483	69.55	1625	1685	1625	2120	1142	1631	1656.71	5.43	0	136116	1719	1675	1651	1607	1583	1663	1595	267	489	500	1200	1	1	53405384	886	-21.00	1.00	12	0.59	-79.00	1666.00	2100	20230530	-21.00	1060	20230328	56.51	2100	-21.00	20230530	1060	56.51	20230328	2100	-21.00	20230530	1060	56.51	20230328	2.72	N	043260	500	267 억	2897599	N	N	N	N
6	20230630	120437	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1660	29	2	1.78	484914514	292668	64.52	1625	1685	1625	2120	1142	1631	1656.88	5.43	0	123280	1719	1675	1651	1607	1583	1663	1595	267	489	500	1200	1	1	53405384	887	-21.01	1.00	12	0.55	-79.00	1666.00	2100	20230530	-20.95	1060	20230328	56.60	2100	-20.95	20230530	1060	56.60	20230328	2100	-20.95	20230530	1060	56.60	20230328	2.72	N	043260	500	267 억	2897599	N	N	N	N
7	20230630	110438	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1675	44	2	2.70	418894426	252959	55.76	1625	1685	1625	2120	1142	1631	1655.98	5.43	0	103913	1719	1675	1651	1607	1583	1663	1595	267	489	500	1200	1	1	53405384	895	-21.20	1.01	12	0.47	-79.00	1666.00	2100	20230530	-20.24	1060	20230328	58.02	2100	-20.24	20230530	1060	58.02	20230328	2100	-20.24	20230530	1060	58.02	20230328	2.72	N	043260	500	267 억	2897599	N	N	N	N
8	20230630	100439	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1663	32	2	1.96	283533036	171923	37.90	1625	1667	1625	2120	1142	1631	1649.19	5.43	0	79295	1719	1675	1651	1607	1583	1663	1595	267	489	500	1200	1	1	53405384	888	-21.05	1.00	12	0.32	-79.00	1666.00	2100	20230530	-20.81	1060	20230328	56.89	2100	-20.81	20230530	1060	56.89	20230328	2100	-20.81	20230530	1060	56.89	20230328	2.72	N	043260	500	267 억	2897599	N	N	N	N
9	20230630	090439	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1644	13	2	0.80	41469995	25488	5.62	1625	1644	1625	2120	1142	1631	1627.04	5.43	0	7539	1719	1675	1651	1607	1583	1663	1595	267	489	500	1200	1	1	53405384	878	-20.81	0.99	12	0.05	-79.00	1666.00	2100	20230530	-21.71	1060	20230328	55.09	2100	-21.71	20230530	1060	55.09	20230328	2100	-21.71	20230530	1060	55.09	20230328	2.72	N	043260	500	267 억	2897599	N	N	N	N
10	20230629	160438	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1631	-36	5	-2.16	741740393	450704	77.88	1667	1695	1627	2165	1167	1667	1645.76	5.42	0	-64	1737	1701	1683	1647	1629	1693	1639	267	499	500	1230	1	1	53405384	871	-20.65	0.98	12	0.84	-79.00	1666.00	2100	20230530	-22.33	1060	20230328	53.87	2100	-22.33	20230530	1060	53.87	20230328	2100	-22.33	20230530	1060	53.87	20230328	2.73	N	043260	500	267 억	2896851	N	N	N	N
11	20230629	150436	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1635	-32	5	-1.92	680777765	413335	71.42	1667	1695	1627	2165	1167	1667	1647.04	5.42	0	-14145	1737	1701	1683	1647	1629	1693	1639	267	499	500	1230	1	1	53405384	873	-20.70	0.98	12	0.77	-79.00	1666.00	2100	20230530	-22.14	1060	20230328	54.25	2100	-22.14	20230530	1060	54.25	20230328	2100	-22.14	20230530	1060	54.25	20230328	2.73	N	043260	500	267 억	2896851	N	N	N	N
12	20230629	140436	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1629	-38	5	-2.28	582985001	353443	61.07	1667	1695	1629	2165	1167	1667	1649.45	5.42	0	-27570	1737	1701	1683	1647	1629	1693	1639	267	499	500	1230	1	1	53405384	870	-20.62	0.98	12	0.66	-79.00	1666.00	2100	20230530	-22.43	1060	20230328	53.68	2100	-22.43	20230530	1060	53.68	20230328	2100	-22.43	20230530	1060	53.68	20230328	2.73	N	043260	500	267 억	2896851	N	N	N	N
13	20230629	130435	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1633	-34	5	-2.04	500959391	303161	52.38	1667	1695	1631	2165	1167	1667	1652.45	5.42	0	-31255	1737	1701	1683	1647	1629	1693	1639	267	499	500	1230	1	1	53405384	872	-20.67	0.98	12	0.57	-79.00	1666.00	2100	20230530	-22.24	1060	20230328	54.06	2100	-22.24	20230530	1060	54.06	20230328	2100	-22.24	20230530	1060	54.06	20230328	2.73	N	043260	500	267 억	2896851	N	N	N	N
14	20230629	120437	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1640	-27	5	-1.62	419627126	253436	43.79	1667	1695	1638	2165	1167	1667	1655.75	5.42	0	-38457	1737	1701	1683	1647	1629	1693	1639	267	499	500	1230	1	1	53405384	876	-20.76	0.98	12	0.47	-79.00	1666.00	2100	20230530	-21.90	1060	20230328	54.72	2100	-21.90	20230530	1060	54.72	20230328	2100	-21.90	20230530	1060	54.72	20230328	2.73	N	043260	500	267 억	2896851	N	N	N	N
15	20230629	110436	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1648	-19	5	-1.14	328235302	197833	34.18	1667	1695	1648	2165	1167	1667	1659.15	5.42	0	-35451	1737	1701	1683	1647	1629	1693	1639	267	499	500	1230	1	1	53405384	880	-20.86	0.99	12	0.37	-79.00	1666.00	2100	20230530	-21.52	1060	20230328	55.47	2100	-21.52	20230530	1060	55.47	20230328	2100	-21.52	20230530	1060	55.47	20230328	2.73	N	043260	500	267 억	2896851	N	N	N	N
16	20230629	100437	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1663	-4	5	-0.24	136865801	82214	14.21	1667	1695	1658	2165	1167	1667	1664.75	5.42	0	-22256	1737	1701	1683	1647	1629	1693	1639	267	499	500	1230	1	1	53405384	888	-21.05	1.00	12	0.15	-79.00	1666.00	2100	20230530	-20.81	1060	20230328	56.89	2100	-20.81	20230530	1060	56.89	20230328	2100	-20.81	20230530	1060	56.89	20230328	2.73	N	043260	500	267 억	2896851	N	N	N	N
17	20230629	090436	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1677	10	2	0.60	3488052	2090	0.36	1667	1678	1667	2165	1167	1667	1668.92	5.42	0	-473	1737	1701	1683	1647	1629	1693	1639	267	499	500	1230	1	1	53405384	896	-21.23	1.01	12	0.00	-79.00	1666.00	2100	20230530	-20.14	1060	20230328	58.21	2100	-20.14	20230530	1060	58.21	20230328	2100	-20.14	20230530	1060	58.21	20230328	2.73	N	043260	500	267 억	2896851	N	N	N	N
18	20230628	160432	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1667	-4	5	-0.24	970966925	574175	121.74	1669	1719	1665	2170	1170	1671	1691.13	5.23	0	104716	1749	1709	1687	1647	1625	1699	1637	267	500	500	1230	1	1	53405384	890	-21.10	1.00	12	1.08	-79.00	1666.00	2100	20230530	-20.62	1060	20230328	57.26	2100	-20.62	20230530	1060	57.26	20230328	2100	-20.62	20230530	1060	57.26	20230328	2.81	N	043260	500	267 억	2792360	N	N	N	N
19	20230628	150434	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1671	0	3	0.00	888047626	524636	111.24	1669	1719	1665	2170	1170	1671	1692.69	5.23	0	101858	1749	1709	1687	1647	1625	1699	1637	267	500	500	1230	1	1	53405384	892	-21.15	1.00	12	0.98	-79.00	1666.00	2100	20230530	-20.43	1060	20230328	57.64	2100	-20.43	20230530	1060	57.64	20230328	2100	-20.43	20230530	1060	57.64	20230328	2.81	N	043260	500	267 억	2792360	N	N	N	N
20	20230628	140433	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1675	4	2	0.24	824286801	486540	103.16	1669	1719	1665	2170	1170	1671	1694.18	5.23	0	99664	1749	1709	1687	1647	1625	1699	1637	267	500	500	1230	1	1	53405384	895	-21.20	1.01	12	0.91	-79.00	1666.00	2100	20230530	-20.24	1060	20230328	58.02	2100	-20.24	20230530	1060	58.02	20230328	2100	-20.24	20230530	1060	58.02	20230328	2.81	N	043260	500	267 억	2792360	N	N	N	N
21	20230628	130434	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1686	15	2	0.90	724826171	427152	90.57	1669	1719	1665	2170	1170	1671	1696.88	5.23	0	97344	1749	1709	1687	1647	1625	1699	1637	267	500	500	1230	1	1	53405384	900	-21.34	1.01	12	0.80	-79.00	1666.00	2100	20230530	-19.71	1060	20230328	59.06	2100	-19.71	20230530	1060	59.06	20230328	2100	-19.71	20230530	1060	59.06	20230328	2.81	N	043260	500	267 억	2792360	N	N	N	N
22	20230628	120409	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1700	29	2	1.74	646066087	380554	80.69	1669	1719	1665	2170	1170	1671	1697.70	5.23	0	85304	1749	1709	1687	1647	1625	1699	1637	267	500	500	1230	1	1	53405384	908	-21.52	1.02	12	0.71	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	2.81	N	043260	500	267 억	2792360	N	N	N	N
23	20230628	110437	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1695	24	2	1.44	594622480	350219	74.26	1669	1719	1665	2170	1170	1671	1697.86	5.23	0	78259	1749	1709	1687	1647	1625	1699	1637	267	500	500	1230	1	1	53405384	905	-21.46	1.02	12	0.66	-79.00	1666.00	2100	20230530	-19.29	1060	20230328	59.91	2100	-19.29	20230530	1060	59.91	20230328	2100	-19.29	20230530	1060	59.91	20230328	2.81	N	043260	500	267 억	2792360	N	N	N	N
24	20230628	100437	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1699	28	2	1.68	248513840	147591	31.29	1669	1719	1665	2170	1170	1671	1683.80	5.23	0	25988	1749	1709	1687	1647	1625	1699	1637	267	500	500	1230	1	1	53405384	907	-21.51	1.02	12	0.28	-79.00	1666.00	2100	20230530	-19.10	1060	20230328	60.28	2100	-19.10	20230530	1060	60.28	20230328	2100	-19.10	20230530	1060	60.28	20230328	2.81	N	043260	500	267 억	2792360	N	N	N	N
25	20230628	090434	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1667	-4	5	-0.24	37823957	22664	4.81	1669	1679	1665	2170	1170	1671	1668.90	5.23	0	2906	1749	1709	1687	1647	1625	1699	1637	267	500	500	1230	1	1	53405384	890	-21.10	1.00	12	0.04	-79.00	1666.00	2100	20230530	-20.62	1060	20230328	57.26	2100	-20.62	20230530	1060	57.26	20230328	2100	-20.62	20230530	1060	57.26	20230328	2.81	N	043260	500	267 억	2792360	N	N	N	N
26	20230627	160435	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1671	-22	5	-1.30	778421631	461783	38.94	1707	1727	1665	2200	1186	1693	1685.79	5.25	0	-9792	1803	1748	1676	1621	1549	1775	1648	267	507	500	1250	1	1	53405384	892	-21.15	1.00	12	0.86	-79.00	1666.00	2100	20230530	-20.43	1060	20230328	57.64	2100	-20.43	20230530	1060	57.64	20230328	2100	-20.43	20230530	1060	57.64	20230328	2.82	N	043260	500	267 억	2801987	N	N	N	N
27	20230627	150438	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1680	-13	5	-0.77	759283719	450333	37.98	1707	1727	1665	2200	1186	1693	1686.05	5.25	0	-11245	1803	1748	1676	1621	1549	1775	1648	267	507	500	1250	1	1	53405384	897	-21.27	1.01	12	0.84	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.82	N	043260	500	267 억	2801987	N	N	N	N
28	20230627	140441	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1672	-21	5	-1.24	637630599	377557	31.84	1707	1727	1665	2200	1186	1693	1688.83	5.25	0	-19417	1803	1748	1676	1621	1549	1775	1648	267	507	500	1250	1	1	53405384	893	-21.16	1.00	12	0.71	-79.00	1666.00	2100	20230530	-20.38	1060	20230328	57.74	2100	-20.38	20230530	1060	57.74	20230328	2100	-20.38	20230530	1060	57.74	20230328	2.82	N	043260	500	267 억	2801987	N	N	N	N
29	20230627	130441	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1674	-19	5	-1.12	582799878	344747	29.07	1707	1727	1665	2200	1186	1693	1690.51	5.25	0	-14448	1803	1748	1676	1621	1549	1775	1648	267	507	500	1250	1	1	53405384	894	-21.19	1.00	12	0.65	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.82	N	043260	500	267 억	2801987	N	N	N	N
30	20230627	120443	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1678	-15	5	-0.89	528677470	312432	26.35	1707	1727	1665	2200	1186	1693	1692.14	5.25	0	-13766	1803	1748	1676	1621	1549	1775	1648	267	507	500	1250	1	1	53405384	896	-21.24	1.01	12	0.59	-79.00	1666.00	2100	20230530	-20.10	1060	20230328	58.30	2100	-20.10	20230530	1060	58.30	20230328	2100	-20.10	20230530	1060	58.30	20230328	2.82	N	043260	500	267 억	2801987	N	N	N	N
31	20230627	110443	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1680	-13	5	-0.77	481668488	284394	23.98	1707	1727	1665	2200	1186	1693	1693.67	5.25	0	-25654	1803	1748	1676	1621	1549	1775	1648	267	507	500	1250	1	1	53405384	897	-21.27	1.01	12	0.53	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.82	N	043260	500	267 억	2801987	N	N	N	N
32	20230627	100432	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1685	-8	5	-0.47	365266634	215040	18.13	1707	1727	1680	2200	1186	1693	1698.60	5.25	0	-20669	1803	1748	1676	1621	1549	1775	1648	267	507	500	1250	1	1	53405384	900	-21.33	1.01	12	0.40	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	2.82	N	043260	500	267 억	2801987	N	N	N	N
33	20230627	090435	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1704	11	2	0.65	138916269	81325	6.86	1707	1727	1697	2200	1186	1693	1708.16	5.25	0	-23763	1803	1748	1676	1621	1549	1775	1648	267	507	500	1250	1	1	53405384	910	-21.57	1.02	12	0.15	-79.00	1666.00	2100	20230530	-18.86	1060	20230328	60.75	2100	-18.86	20230530	1060	60.75	20230328	2100	-18.86	20230530	1060	60.75	20230328	2.82	N	043260	500	267 억	2801987	N	N	N	N
34	20230626	160434	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1693	33	2	1.99	1979846208	1173026	176.30	1660	1731	1604	2155	1162	1660	1687.81	4.69	0	292596	1727	1693	1647	1613	1567	1670	1590	267	496	500	1220	1	1	53405384	904	-21.43	1.02	12	2.20	-79.00	1666.00	2100	20230530	-19.38	1060	20230328	59.72	2100	-19.38	20230530	1060	59.72	20230328	2100	-19.38	20230530	1060	59.72	20230328	2.95	N	043260	500	267 억	2503508	N	N	N	N
35	20230626	150437	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1698	38	2	2.29	1883761670	1116224	167.76	1660	1731	1604	2155	1162	1660	1687.62	4.69	0	262277	1727	1693	1647	1613	1567	1670	1590	267	496	500	1220	1	1	53405384	907	-21.49	1.02	12	2.09	-79.00	1666.00	2100	20230530	-19.14	1060	20230328	60.19	2100	-19.14	20230530	1060	60.19	20230328	2100	-19.14	20230530	1060	60.19	20230328	2.95	N	043260	500	267 억	2503508	N	N	N	N
36	20230626	140436	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1695	35	2	2.11	1780780039	1055387	158.62	1660	1731	1604	2155	1162	1660	1687.32	4.69	0	239350	1727	1693	1647	1613	1567	1670	1590	267	496	500	1220	1	1	53405384	905	-21.46	1.02	12	1.98	-79.00	1666.00	2100	20230530	-19.29	1060	20230328	59.91	2100	-19.29	20230530	1060	59.91	20230328	2100	-19.29	20230530	1060	59.91	20230328	2.95	N	043260	500	267 억	2503508	N	N	N	N
37	20230626	130436	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1708	48	2	2.89	1708819524	1012959	152.24	1660	1731	1604	2155	1162	1660	1686.96	4.69	0	224366	1727	1693	1647	1613	1567	1670	1590	267	496	500	1220	1	1	53405384	912	-21.62	1.03	12	1.90	-79.00	1666.00	2100	20230530	-18.67	1060	20230328	61.13	2100	-18.67	20230530	1060	61.13	20230328	2100	-18.67	20230530	1060	61.13	20230328	2.95	N	043260	500	267 억	2503508	N	N	N	N
38	20230626	120432	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1714	54	2	3.25	1553961498	922077	138.58	1660	1731	1604	2155	1162	1660	1685.28	4.69	0	191114	1727	1693	1647	1613	1567	1670	1590	267	496	500	1220	1	1	53405384	915	-21.70	1.03	12	1.73	-79.00	1666.00	2100	20230530	-18.38	1060	20230328	61.70	2100	-18.38	20230530	1060	61.70	20230328	2100	-18.38	20230530	1060	61.70	20230328	2.95	N	043260	500	267 억	2503508	N	N	N	N
39	20230626	110433	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1698	38	2	2.29	1366899134	812714	122.15	1660	1731	1604	2155	1162	1660	1681.89	4.69	0	147996	1727	1693	1647	1613	1567	1670	1590	267	496	500	1220	1	1	53405384	907	-21.49	1.02	12	1.52	-79.00	1666.00	2100	20230530	-19.14	1060	20230328	60.19	2100	-19.14	20230530	1060	60.19	20230328	2100	-19.14	20230530	1060	60.19	20230328	2.95	N	043260	500	267 억	2503508	N	N	N	N
40	20230626	100433	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1681	21	2	1.27	491161060	299196	44.97	1660	1683	1604	2155	1162	1660	1641.60	4.69	0	48352	1727	1693	1647	1613	1567	1670	1590	267	496	500	1220	1	1	53405384	898	-21.28	1.01	12	0.56	-79.00	1666.00	2100	20230530	-19.95	1060	20230328	58.58	2100	-19.95	20230530	1060	58.58	20230328	2100	-19.95	20230530	1060	58.58	20230328	2.95	N	043260	500	267 억	2503508	N	N	N	N
41	20230626	090434	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1653	-7	5	-0.42	27757332	16724	2.51	1660	1669	1653	2155	1162	1660	1659.73	4.69	0	-6400	1727	1693	1647	1613	1567	1670	1590	267	496	500	1220	1	1	53405384	883	-20.92	0.99	12	0.03	-79.00	1666.00	2100	20230530	-21.29	1060	20230328	55.94	2100	-21.29	20230530	1060	55.94	20230328	2100	-21.29	20230530	1060	55.94	20230328	2.95	N	043260	500	267 억	2503508	N	N	N	N
42	20230623	162341	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1660	-14	5	-0.84	1082709897	654987	83.46	1672	1681	1601	2175	1172	1674	1652.95	4.61	0	45490	1725	1699	1677	1651	1629	1688	1640	267	501	500	1230	1	1	53405384	887	-21.01	1.00	12	1.23	-79.00	1666.00	2100	20230530	-20.95	1060	20230328	56.60	2100	-20.95	20230530	1060	56.60	20230328	2100	-20.95	20230530	1060	56.60	20230328	2.95	N	043260	500	267 억	2463662	N	N	N	N
43	20230623	140347	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1646	-28	5	-1.67	967457965	585323	74.58	1672	1681	1601	2175	1172	1674	1652.85	4.61	0	23391	1725	1699	1677	1651	1629	1688	1640	267	501	500	1230	1	1	53405384	879	-20.84	0.99	12	1.10	-79.00	1666.00	2100	20230530	-21.62	1060	20230328	55.28	2100	-21.62	20230530	1060	55.28	20230328	2100	-21.62	20230530	1060	55.28	20230328	2.95	N	043260	500	267 억	2463662	N	N	N	N
44	20230622	160339	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1674	-6	5	-0.36	1309889794	780609	129.46	1681	1703	1655	2180	1176	1680	1678.04	4.51	0	55224	1717	1698	1681	1662	1645	1708	1672	267	502	500	1240	1	1	53405384	894	-21.19	1.00	12	1.46	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.90	N	043260	500	267 억	2409298	N	N	N	N
45	20230622	150650	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1671	-9	5	-0.54	1193478740	710906	117.90	1681	1703	1655	2180	1176	1680	1678.81	4.51	0	45558	1717	1698	1681	1662	1645	1708	1672	267	502	500	1240	1	1	53405384	892	-21.15	1.00	12	1.33	-79.00	1666.00	2100	20230530	-20.43	1060	20230328	57.64	2100	-20.43	20230530	1060	57.64	20230328	2100	-20.43	20230530	1060	57.64	20230328	2.90	N	043260	500	267 억	2409298	N	N	N	N
46	20230622	140115	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1680	0	3	0.00	1000930893	595693	98.80	1681	1703	1655	2180	1176	1680	1680.28	4.51	0	51181	1717	1698	1681	1662	1645	1708	1672	267	502	500	1240	1	1	53405384	897	-21.27	1.01	12	1.12	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.90	N	043260	500	267 억	2409298	N	N	N	N
47	20230622	130617	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1679	-1	5	-0.06	919365038	547046	90.73	1681	1703	1655	2180	1176	1680	1680.60	4.51	0	60013	1717	1698	1681	1662	1645	1708	1672	267	502	500	1240	1	1	53405384	897	-21.25	1.01	12	1.02	-79.00	1666.00	2100	20230530	-20.05	1060	20230328	58.40	2100	-20.05	20230530	1060	58.40	20230328	2100	-20.05	20230530	1060	58.40	20230328	2.90	N	043260	500	267 억	2409298	N	N	N	N
48	20230622	120715	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1694	14	2	0.83	803143828	478028	79.28	1681	1703	1655	2180	1176	1680	1680.12	4.51	0	74633	1717	1698	1681	1662	1645	1708	1672	267	502	500	1240	1	1	53405384	905	-21.44	1.02	12	0.90	-79.00	1666.00	2100	20230530	-19.33	1060	20230328	59.81	2100	-19.33	20230530	1060	59.81	20230328	2100	-19.33	20230530	1060	59.81	20230328	2.90	N	043260	500	267 억	2409298	N	N	N	N
49	20230622	110302	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1687	7	2	0.42	576727105	344000	57.05	1681	1696	1655	2180	1176	1680	1676.53	4.51	0	-16196	1717	1698	1681	1662	1645	1708	1672	267	502	500	1240	1	1	53405384	901	-21.35	1.01	12	0.64	-79.00	1666.00	2100	20230530	-19.67	1060	20230328	59.15	2100	-19.67	20230530	1060	59.15	20230328	2100	-19.67	20230530	1060	59.15	20230328	2.90	N	043260	500	267 억	2409298	N	N	N	N
50	20230622	100512	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1669	-11	5	-0.65	370804918	221836	36.79	1681	1683	1655	2180	1176	1680	1671.53	4.51	0	-84298	1717	1698	1681	1662	1645	1708	1672	267	502	500	1240	1	1	53405384	891	-21.13	1.00	12	0.42	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.90	N	043260	500	267 억	2409298	N	N	N	N
51	20230622	090257	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1681	1	2	0.06	18899033	11242	1.86	1681	1683	1681	2180	1176	1680	1681.11	4.51	0	-1455	1717	1698	1681	1662	1645	1708	1672	267	502	500	1240	1	1	53405384	898	-21.28	1.01	12	0.02	-79.00	1666.00	2100	20230530	-19.95	1060	20230328	58.58	2100	-19.95	20230530	1060	58.58	20230328	2100	-19.95	20230530	1060	58.58	20230328	2.90	N	043260	500	267 억	2409298	N	N	N	N
52	20230621	160353	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1680	15	2	0.90	1007383320	599219	76.01	1670	1700	1664	2160	1166	1665	1681.16	4.39	0	66381	1749	1706	1683	1640	1617	1695	1629	267	497	500	1230	1	1	53405384	897	-21.27	1.01	12	1.12	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.87	N	043260	500	267 억	2342757	N	N	N	N
53	20230621	150859	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1665	0	3	0.00	962826446	572621	72.63	1670	1700	1664	2160	1166	1665	1681.44	4.39	0	61000	1749	1706	1683	1640	1617	1695	1629	267	497	500	1230	1	1	53405384	889	-21.08	1.00	12	1.07	-79.00	1666.00	2100	20230530	-20.71	1060	20230328	57.08	2100	-20.71	20230530	1060	57.08	20230328	2100	-20.71	20230530	1060	57.08	20230328	2.87	N	043260	500	267 억	2342757	N	N	N	N
54	20230621	140826	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1683	18	2	1.08	867937886	515790	65.42	1670	1700	1664	2160	1166	1665	1682.74	4.39	0	59088	1749	1706	1683	1640	1617	1695	1629	267	497	500	1230	1	1	53405384	899	-21.30	1.01	12	0.97	-79.00	1666.00	2100	20230530	-19.86	1060	20230328	58.77	2100	-19.86	20230530	1060	58.77	20230328	2100	-19.86	20230530	1060	58.77	20230328	2.87	N	043260	500	267 억	2342757	N	N	N	N
55	20230621	130743	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1678	13	2	0.78	754803604	448526	56.89	1670	1700	1664	2160	1166	1665	1682.85	4.39	0	61187	1749	1706	1683	1640	1617	1695	1629	267	497	500	1230	1	1	53405384	896	-21.24	1.01	12	0.84	-79.00	1666.00	2100	20230530	-20.10	1060	20230328	58.30	2100	-20.10	20230530	1060	58.30	20230328	2100	-20.10	20230530	1060	58.30	20230328	2.87	N	043260	500	267 억	2342757	N	N	N	N
56	20230621	120138	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1679	14	2	0.84	678372608	402899	51.11	1670	1700	1664	2160	1166	1665	1683.73	4.39	0	62427	1749	1706	1683	1640	1617	1695	1629	267	497	500	1230	1	1	53405384	897	-21.25	1.01	12	0.75	-79.00	1666.00	2100	20230530	-20.05	1060	20230328	58.40	2100	-20.05	20230530	1060	58.40	20230328	2100	-20.05	20230530	1060	58.40	20230328	2.87	N	043260	500	267 억	2342757	N	N	N	N
57	20230621	110753	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1697	32	2	1.92	563743139	335007	42.49	1670	1700	1664	2160	1166	1665	1682.78	4.39	0	71477	1749	1706	1683	1640	1617	1695	1629	267	497	500	1230	1	1	53405384	906	-21.48	1.02	12	0.63	-79.00	1666.00	2100	20230530	-19.19	1060	20230328	60.09	2100	-19.19	20230530	1060	60.09	20230328	2100	-19.19	20230530	1060	60.09	20230328	2.87	N	043260	500	267 억	2342757	N	N	N	N
58	20230621	100816	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1684	19	2	1.14	376720939	223856	28.39	1670	1700	1664	2160	1166	1665	1682.87	4.39	0	61986	1749	1706	1683	1640	1617	1695	1629	267	497	500	1230	1	1	53405384	899	-21.32	1.01	12	0.42	-79.00	1666.00	2100	20230530	-19.81	1060	20230328	58.87	2100	-19.81	20230530	1060	58.87	20230328	2100	-19.81	20230530	1060	58.87	20230328	2.87	N	043260	500	267 억	2342757	N	N	N	N
59	20230621	090933	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1672	7	2	0.42	53668552	32103	4.07	1670	1697	1665	2160	1166	1665	1671.76	4.39	0	-11712	1749	1706	1683	1640	1617	1695	1629	267	497	500	1230	1	1	53405384	893	-21.16	1.00	12	0.06	-79.00	1666.00	2100	20230530	-20.38	1060	20230328	57.74	2100	-20.38	20230530	1060	57.74	20230328	2100	-20.38	20230530	1060	57.74	20230328	2.87	N	043260	500	267 억	2342757	N	N	N	N
60	20230620	160829	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1665	-58	5	-3.37	1302993394	775381	60.63	1717	1726	1660	2235	1207	1723	1680.61	4.52	0	-72328	1772	1747	1702	1677	1632	1760	1690	267	514	500	1270	1	1	53405384	889	-21.08	1.00	12	1.45	-79.00	1666.00	2100	20230530	-20.71	1060	20230328	57.08	2100	-20.71	20230530	1060	57.08	20230328	2100	-20.71	20230530	1060	57.08	20230328	2.84	N	043260	500	267 억	2414234	N	N	N	N
61	20230620	150737	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1665	-58	5	-3.37	1225607024	728898	56.99	1717	1726	1660	2235	1207	1723	1681.45	4.52	0	-86030	1772	1747	1702	1677	1632	1760	1690	267	514	500	1270	1	1	53405384	889	-21.08	1.00	12	1.36	-79.00	1666.00	2100	20230530	-20.71	1060	20230328	57.08	2100	-20.71	20230530	1060	57.08	20230328	2100	-20.71	20230530	1060	57.08	20230328	2.84	N	043260	500	267 억	2414234	N	N	N	N
62	20230620	140332	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1669	-54	5	-3.13	1101807190	654506	51.17	1717	1726	1660	2235	1207	1723	1683.42	4.52	0	-81017	1772	1747	1702	1677	1632	1760	1690	267	514	500	1270	1	1	53405384	891	-21.13	1.00	12	1.23	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.84	N	043260	500	267 억	2414234	N	N	N	N
63	20230620	130618	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1676	-47	5	-2.73	975491790	578671	45.25	1717	1726	1664	2235	1207	1723	1685.75	4.52	0	-57410	1772	1747	1702	1677	1632	1760	1690	267	514	500	1270	1	1	53405384	895	-21.22	1.01	12	1.08	-79.00	1666.00	2100	20230530	-20.19	1060	20230328	58.11	2100	-20.19	20230530	1060	58.11	20230328	2100	-20.19	20230530	1060	58.11	20230328	2.84	N	043260	500	267 억	2414234	N	N	N	N
64	20230620	120346	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1675	-48	5	-2.79	821323238	486335	38.03	1717	1726	1666	2235	1207	1723	1688.80	4.52	0	-38005	1772	1747	1702	1677	1632	1760	1690	267	514	500	1270	1	1	53405384	895	-21.20	1.01	12	0.91	-79.00	1666.00	2100	20230530	-20.24	1060	20230328	58.02	2100	-20.24	20230530	1060	58.02	20230328	2100	-20.24	20230530	1060	58.02	20230328	2.84	N	043260	500	267 억	2414234	N	N	N	N
65	20230620	110156	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1684	-39	5	-2.26	639223234	377655	29.53	1717	1726	1678	2235	1207	1723	1692.61	4.52	0	-16098	1772	1747	1702	1677	1632	1760	1690	267	514	500	1270	1	1	53405384	899	-21.32	1.01	12	0.71	-79.00	1666.00	2100	20230530	-19.81	1060	20230328	58.87	2100	-19.81	20230530	1060	58.87	20230328	2100	-19.81	20230530	1060	58.87	20230328	2.84	N	043260	500	267 억	2414234	N	N	N	N
66	20230620	100829	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1700	-23	5	-1.33	466625555	275493	21.54	1717	1726	1678	2235	1207	1723	1693.78	4.52	0	10831	1772	1747	1702	1677	1632	1760	1690	267	514	500	1270	1	1	53405384	908	-21.52	1.02	12	0.52	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	2.84	N	043260	500	267 억	2414234	N	N	N	N
67	20230620	090549	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1695	-28	5	-1.63	96468412	56554	4.42	1717	1726	1685	2235	1207	1723	1705.78	4.52	0	-24974	1772	1747	1702	1677	1632	1760	1690	267	514	500	1270	1	1	53405384	905	-21.46	1.02	12	0.11	-79.00	1666.00	2100	20230530	-19.29	1060	20230328	59.91	2100	-19.29	20230530	1060	59.91	20230328	2100	-19.29	20230530	1060	59.91	20230328	2.84	N	043260	500	267 억	2414234	N	N	N	N
68	20230619	160255	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1723	56	2	3.36	2141897557	1258835	111.88	1684	1727	1657	2165	1167	1667	1701.46	4.15	0	192424	1721	1694	1678	1651	1635	1707	1664	267	499	500	1230	1	1	53405384	920	-21.81	1.03	12	2.36	-79.00	1666.00	2100	20230530	-17.95	1060	20230328	62.55	2100	-17.95	20230530	1060	62.55	20230328	2100	-17.95	20230530	1060	62.55	20230328	3.04	N	043260	500	267 억	2217941	N	N	N	N
69	20230619	151024	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1720	53	2	3.18	1997265939	1174805	104.41	1684	1727	1657	2165	1167	1667	1700.08	4.15	0	186131	1721	1694	1678	1651	1635	1707	1664	267	499	500	1230	1	1	53405384	919	-21.77	1.03	12	2.20	-79.00	1666.00	2100	20230530	-18.10	1060	20230328	62.26	2100	-18.10	20230530	1060	62.26	20230328	2100	-18.10	20230530	1060	62.26	20230328	3.04	N	043260	500	267 억	2217941	N	N	N	N
70	20230619	140925	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1704	37	2	2.22	1802531080	1061162	94.31	1684	1727	1657	2165	1167	1667	1698.64	4.15	0	173600	1721	1694	1678	1651	1635	1707	1664	267	499	500	1230	1	1	53405384	910	-21.57	1.02	12	1.99	-79.00	1666.00	2100	20230530	-18.86	1060	20230328	60.75	2100	-18.86	20230530	1060	60.75	20230328	2100	-18.86	20230530	1060	60.75	20230328	3.04	N	043260	500	267 억	2217941	N	N	N	N
71	20230619	130807	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1711	44	2	2.64	1636648032	963858	85.66	1684	1727	1657	2165	1167	1667	1698.02	4.15	0	181390	1721	1694	1678	1651	1635	1707	1664	267	499	500	1230	1	1	53405384	914	-21.66	1.03	12	1.80	-79.00	1666.00	2100	20230530	-18.52	1060	20230328	61.42	2100	-18.52	20230530	1060	61.42	20230328	2100	-18.52	20230530	1060	61.42	20230328	3.04	N	043260	500	267 억	2217941	N	N	N	N
72	20230619	120259	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1710	43	2	2.58	1188876112	703305	62.51	1684	1713	1657	2165	1167	1667	1690.41	4.15	0	194859	1721	1694	1678	1651	1635	1707	1664	267	499	500	1230	1	1	53405384	913	-21.65	1.03	12	1.32	-79.00	1666.00	2100	20230530	-18.57	1060	20230328	61.32	2100	-18.57	20230530	1060	61.32	20230328	2100	-18.57	20230530	1060	61.32	20230328	3.04	N	043260	500	267 억	2217941	N	N	N	N
73	20230619	110948	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1705	38	2	2.28	1026626197	608226	54.06	1684	1710	1657	2165	1167	1667	1687.90	4.15	0	172424	1721	1694	1678	1651	1635	1707	1664	267	499	500	1230	1	1	53405384	911	-21.58	1.02	12	1.14	-79.00	1666.00	2100	20230530	-18.81	1060	20230328	60.85	2100	-18.81	20230530	1060	60.85	20230328	2100	-18.81	20230530	1060	60.85	20230328	3.04	N	043260	500	267 억	2217941	N	N	N	N
74	20230619	100117	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1685	18	2	1.08	542992531	323632	28.76	1684	1696	1657	2165	1167	1667	1677.81	4.15	0	50600	1721	1694	1678	1651	1635	1707	1664	267	499	500	1230	1	1	53405384	900	-21.33	1.01	12	0.61	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	3.04	N	043260	500	267 억	2217941	N	N	N	N
75	20230619	090520	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1685	18	2	1.08	167752388	99957	8.88	1684	1688	1675	2165	1167	1667	1678.25	4.15	0	33035	1721	1694	1678	1651	1635	1707	1664	267	499	500	1230	1	1	53405384	900	-21.33	1.01	12	0.19	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	3.04	N	043260	500	267 억	2217941	N	N	N	N
76	20230616	160947	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1667	-7	5	-0.42	1864772042	1111327	51.38	1665	1705	1662	2175	1172	1674	1677.97	3.79	0	187313	1770	1722	1687	1639	1604	1704	1621	267	501	500	1230	1	1	53405384	890	-21.10	1.00	12	2.08	-79.00	1666.00	2100	20230530	-20.62	1060	20230328	57.26	2100	-20.62	20230530	1060	57.26	20230328	2100	-20.62	20230530	1060	57.26	20230328	2.26	N	043260	500	267 억	2025113	N	N	N	N
77	20230616	150722	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1662	-12	5	-0.72	1671442896	995337	46.01	1665	1705	1662	2175	1172	1674	1679.27	3.79	0	143553	1770	1722	1687	1639	1604	1704	1621	267	501	500	1230	1	1	53405384	888	-21.04	1.00	12	1.86	-79.00	1666.00	2100	20230530	-20.86	1060	20230328	56.79	2100	-20.86	20230530	1060	56.79	20230328	2100	-20.86	20230530	1060	56.79	20230328	2.26	N	043260	500	267 억	2025113	N	N	N	N
78	20230616	140358	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1673	-1	5	-0.06	1367532989	812911	37.58	1665	1705	1665	2175	1172	1674	1682.27	3.79	0	133721	1770	1722	1687	1639	1604	1704	1621	267	501	500	1230	1	1	53405384	893	-21.18	1.00	12	1.52	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.26	N	043260	500	267 억	2025113	N	N	N	N
79	20230616	130845	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1689	15	2	0.90	1146892233	681341	31.50	1665	1705	1665	2175	1172	1674	1683.29	3.79	0	127274	1770	1722	1687	1639	1604	1704	1621	267	501	500	1230	1	1	53405384	902	-21.38	1.01	12	1.28	-79.00	1666.00	2100	20230530	-19.57	1060	20230328	59.34	2100	-19.57	20230530	1060	59.34	20230328	2100	-19.57	20230530	1060	59.34	20230328	2.26	N	043260	500	267 억	2025113	N	N	N	N
80	20230616	120145	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1685	11	2	0.66	1012457767	601495	27.81	1665	1705	1665	2175	1172	1674	1683.24	3.79	0	101894	1770	1722	1687	1639	1604	1704	1621	267	501	500	1230	1	1	53405384	900	-21.33	1.01	12	1.13	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	2.26	N	043260	500	267 억	2025113	N	N	N	N
81	20230616	110752	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1681	7	2	0.42	874413058	519429	24.01	1665	1705	1665	2175	1172	1674	1683.41	3.79	0	82746	1770	1722	1687	1639	1604	1704	1621	267	501	500	1230	1	1	53405384	898	-21.28	1.01	12	0.97	-79.00	1666.00	2100	20230530	-19.95	1060	20230328	58.58	2100	-19.95	20230530	1060	58.58	20230328	2100	-19.95	20230530	1060	58.58	20230328	2.26	N	043260	500	267 억	2025113	N	N	N	N
82	20230616	100953	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1691	17	2	1.02	638824623	380568	17.59	1665	1695	1665	2175	1172	1674	1678.61	3.79	0	70448	1770	1722	1687	1639	1604	1704	1621	267	501	500	1230	1	1	53405384	903	-21.41	1.02	12	0.71	-79.00	1666.00	2100	20230530	-19.48	1060	20230328	59.53	2100	-19.48	20230530	1060	59.53	20230328	2100	-19.48	20230530	1060	59.53	20230328	2.26	N	043260	500	267 억	2025113	N	N	N	N
83	20230616	091025	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1676	2	2	0.12	272885778	162964	7.53	1665	1693	1665	2175	1172	1674	1674.52	3.79	0	7181	1770	1722	1687	1639	1604	1704	1621	267	501	500	1230	1	1	53405384	895	-21.22	1.01	12	0.31	-79.00	1666.00	2100	20230530	-20.19	1060	20230328	58.11	2100	-20.19	20230530	1060	58.11	20230328	2100	-20.19	20230530	1060	58.11	20230328	2.26	N	043260	500	267 억	2025113	N	N	N	N
84	20230615	150624	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1663	-70	5	-4.04	3441133482	2049878	41.53	1722	1735	1652	2250	1214	1733	1678.68	3.43	0	168313	1919	1826	1771	1678	1623	1798	1650	267	518	500	1280	1	1	53405384	888	-21.05	1.00	12	3.84	-79.00	1666.00	2100	20230530	-20.81	1060	20230328	56.89	2100	-20.81	20230530	1060	56.89	20230328	2100	-20.81	20230530	1060	56.89	20230328	2.32	N	043260	500	267 억	1832264	N	N	N	N
85	20230615	141149	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1659	-74	5	-4.27	3222968850	1918628	38.87	1722	1735	1652	2250	1214	1733	1679.81	3.43	0	141507	1919	1826	1771	1678	1623	1798	1650	267	518	500	1280	1	1	53405384	886	-21.00	1.00	12	3.59	-79.00	1666.00	2100	20230530	-21.00	1060	20230328	56.51	2100	-21.00	20230530	1060	56.51	20230328	2100	-21.00	20230530	1060	56.51	20230328	2.32	N	043260	500	267 억	1832264	N	N	N	N
86	20230615	130209	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1674	-59	5	-3.40	2973112963	1768709	35.83	1722	1735	1652	2250	1214	1733	1680.93	3.43	0	163362	1919	1826	1771	1678	1623	1798	1650	267	518	500	1280	1	1	53405384	894	-21.19	1.00	12	3.31	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.32	N	043260	500	267 억	1832264	N	N	N	N
87	20230615	120637	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1669	-64	5	-3.69	2709154520	1610687	32.63	1722	1735	1652	2250	1214	1733	1681.96	3.43	0	150638	1919	1826	1771	1678	1623	1798	1650	267	518	500	1280	1	1	53405384	891	-21.13	1.00	12	3.02	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.32	N	043260	500	267 억	1832264	N	N	N	N
88	20230615	110751	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1657	-76	5	-4.39	2452018064	1455912	29.49	1722	1735	1655	2250	1214	1733	1684.15	3.43	0	142880	1919	1826	1771	1678	1623	1798	1650	267	518	500	1280	1	1	53405384	885	-20.97	0.99	12	2.73	-79.00	1666.00	2100	20230530	-21.10	1060	20230328	56.32	2100	-21.10	20230530	1060	56.32	20230328	2100	-21.10	20230530	1060	56.32	20230328	2.32	N	043260	500	267 억	1832264	N	N	N	N
89	20230611	184518	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1759	-29	5	-1.62	3228431666	1821909	51.75	1793	1798	1759	2320	1252	1788	1772.78	3.03	-200849	-200885	1841	1814	1784	1757	1727	1828	1771	267	534	500	1320	1	1	53405384	939	-22.27	1.06	12	3.41	-79.00	1666.00	2100	20230530	-16.24	1060	20230328	65.94	2100	-16.24	20230530	1060	65.94	20230328	2100	-16.24	20230530	1060	65.94	20230328	3.27	N	043260	500	267 억	1620564	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History