KissMeData/025320/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160334	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3285	35	2	1.08	4216780740	1283566	39.04	3255	3320	3235	4225	2275	3250	3285.22	3.50	0	207969	3453	3351	3283	3181	3113	3402	3232	390	975	500	2400	5	1	77125498	2534	29.86	2.34	12	1.66	110.00	1406.00	3582	20220719	-8.29	2253	20220928	45.81	3385	-2.95	20230629	2297	43.01	20230103	3665	-10.37	20220719	2305	42.52	20220928	4.81	N	025320	500	389 억	2700659	N	N	2306	N	N
3	20230630	150336	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3290	40	2	1.23	3915458950	1191735	36.25	3255	3320	3235	4225	2275	3250	3285.52	3.50	0	215257	3453	3351	3283	3181	3113	3402	3232	390	975	500	2400	5	1	77125498	2537	29.91	2.34	12	1.55	110.00	1406.00	3582	20220719	-8.15	2253	20220928	46.03	3385	-2.81	20230629	2297	43.23	20230103	3665	-10.23	20220719	2305	42.73	20220928	4.81	N	025320	500	389 억	2700659	N	N	2306	N	N
4	20230630	140335	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3295	45	2	1.38	3490578460	1062376	32.32	3255	3320	3235	4225	2275	3250	3285.64	3.50	0	197866	3453	3351	3283	3181	3113	3402	3232	390	975	500	2400	5	1	77125498	2541	29.95	2.34	12	1.38	110.00	1406.00	3582	20220719	-8.01	2253	20220928	46.25	3385	-2.66	20230629	2297	43.45	20230103	3665	-10.10	20220719	2305	42.95	20220928	4.81	N	025320	500	389 억	2700659	N	N	2306	N	N
5	20230630	130336	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3285	35	2	1.08	3107772920	946350	28.79	3255	3320	3235	4225	2275	3250	3283.97	3.50	0	167968	3453	3351	3283	3181	3113	3402	3232	390	975	500	2400	5	1	77125498	2534	29.86	2.34	12	1.23	110.00	1406.00	3582	20220719	-8.29	2253	20220928	45.81	3385	-2.95	20230629	2297	43.01	20230103	3665	-10.37	20220719	2305	42.52	20220928	4.81	N	025320	500	389 억	2700659	N	N	2306	N	N
6	20230630	120333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3310	60	2	1.85	2720445255	828589	25.20	3255	3320	3235	4225	2275	3250	3283.24	3.50	0	157529	3453	3351	3283	3181	3113	3402	3232	390	975	500	2400	5	1	77125498	2553	30.09	2.35	12	1.07	110.00	1406.00	3582	20220719	-7.59	2253	20220928	46.92	3385	-2.22	20230629	2297	44.10	20230103	3665	-9.69	20220719	2305	43.60	20220928	4.81	N	025320	500	389 억	2700659	N	N	2306	N	N
7	20230630	110335	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3270	20	2	0.62	2187504965	666683	20.28	3255	3320	3235	4225	2275	3250	3281.19	3.50	0	101336	3453	3351	3283	3181	3113	3402	3232	390	975	500	2400	5	1	77125498	2522	29.73	2.33	12	0.86	110.00	1406.00	3582	20220719	-8.71	2253	20220928	45.14	3385	-3.40	20230629	2297	42.36	20230103	3665	-10.78	20220719	2305	41.87	20220928	4.81	N	025320	500	389 억	2700659	N	N	2306	N	N
8	20230630	100335	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3300	50	2	1.54	1636652625	498344	15.16	3255	3320	3235	4225	2275	3250	3284.20	3.50	0	84076	3453	3351	3283	3181	3113	3402	3232	390	975	500	2400	5	1	77125498	2545	30.00	2.35	12	0.65	110.00	1406.00	3582	20220719	-7.87	2253	20220928	46.47	3385	-2.51	20230629	2297	43.67	20230103	3665	-9.96	20220719	2305	43.17	20220928	4.81	N	025320	500	389 억	2700659	N	N	2306	N	N
9	20230630	090335	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3250	0	3	0.00	112699580	34681	1.05	3255	3260	3235	4225	2275	3250	3249.60	3.50	0	-1819	3453	3351	3283	3181	3113	3402	3232	390	975	500	2400	5	1	77125498	2507	29.55	2.31	12	0.04	110.00	1406.00	3582	20220719	-9.27	2253	20220928	44.25	3385	-3.99	20230629	2297	41.49	20230103	3665	-11.32	20220719	2305	41.00	20220928	4.81	N	025320	500	389 억	2700659	N	N	2306	N	N
10	20230629	160335	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3250	25	2	0.78	10768630055	3277848	411.75	3230	3385	3215	4190	2260	3225	3285.34	3.55	0	-38636	3298	3261	3233	3196	3168	3247	3182	390	965	500	2380	5	1	77125498	2507	29.55	2.31	12	4.25	110.00	1406.00	3582	20220719	-9.27	2253	20220928	44.25	3385	-3.99	20230629	2297	41.49	20230103	3665	-11.32	20220719	2305	41.00	20220928	4.80	N	025320	500	389 억	2738909	N	N	2306	N	N
11	20230629	150333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3260	35	2	1.09	10275016855	3126049	392.68	3230	3385	3215	4190	2260	3225	3286.92	3.55	0	-63335	3298	3261	3233	3196	3168	3247	3182	390	965	500	2380	5	1	77125498	2514	29.64	2.32	12	4.05	110.00	1406.00	3582	20220719	-8.99	2253	20220928	44.70	3385	-3.69	20230629	2297	41.92	20230103	3665	-11.05	20220719	2305	41.43	20220928	4.80	N	025320	500	389 억	2738909	N	N	2578	N	N
12	20230629	140332	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3245	20	2	0.62	9985141695	3036894	381.49	3230	3385	3215	4190	2260	3225	3287.96	3.55	0	-71588	3298	3261	3233	3196	3168	3247	3182	390	965	500	2380	5	1	77125498	2503	29.50	2.31	12	3.94	110.00	1406.00	3582	20220719	-9.41	2253	20220928	44.03	3385	-4.14	20230629	2297	41.27	20230103	3665	-11.46	20220719	2305	40.78	20220928	4.80	N	025320	500	389 억	2738909	N	N	2578	N	N
13	20230629	130333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3250	25	2	0.78	9725006020	2956890	371.44	3230	3385	3215	4190	2260	3225	3288.95	3.55	0	-59371	3298	3261	3233	3196	3168	3247	3182	390	965	500	2380	5	1	77125498	2507	29.55	2.31	12	3.83	110.00	1406.00	3582	20220719	-9.27	2253	20220928	44.25	3385	-3.99	20230629	2297	41.49	20230103	3665	-11.32	20220719	2305	41.00	20220928	4.80	N	025320	500	389 억	2738909	N	N	2578	N	N
14	20230629	120333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3265	40	2	1.24	9340662055	2839341	356.67	3230	3385	3215	4190	2260	3225	3289.75	3.55	0	-49156	3298	3261	3233	3196	3168	3247	3182	390	965	500	2380	5	1	77125498	2518	29.68	2.32	12	3.68	110.00	1406.00	3582	20220719	-8.85	2253	20220928	44.92	3385	-3.55	20230629	2297	42.14	20230103	3665	-10.91	20220719	2305	41.65	20220928	4.80	N	025320	500	389 억	2738909	N	N	2578	N	N
15	20230629	110333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3255	30	2	0.93	8896252035	2703006	339.54	3230	3385	3215	4190	2260	3225	3291.26	3.55	0	-23366	3298	3261	3233	3196	3168	3247	3182	390	965	500	2380	5	1	77125498	2510	29.59	2.32	12	3.50	110.00	1406.00	3582	20220719	-9.13	2253	20220928	44.47	3385	-3.84	20230629	2297	41.71	20230103	3665	-11.19	20220719	2305	41.21	20220928	4.80	N	025320	500	389 억	2738909	N	N	2578	N	N
16	20230629	100334	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3230	5	2	0.16	7197170490	2183726	274.31	3230	3385	3215	4190	2260	3225	3295.85	3.55	0	-89044	3298	3261	3233	3196	3168	3247	3182	390	965	500	2380	5	1	77125498	2491	29.36	2.30	12	2.83	110.00	1406.00	3582	20220719	-9.83	2253	20220928	43.36	3385	-4.58	20230629	2297	40.62	20230103	3665	-11.87	20220719	2305	40.13	20220928	4.80	N	025320	500	389 억	2738909	N	N	2578	N	N
17	20230629	090334	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3305	80	2	2.48	867144075	263794	33.14	3230	3320	3230	4190	2260	3225	3287.39	3.55	0	59933	3298	3261	3233	3196	3168	3247	3182	390	965	500	2380	5	1	77125498	2549	30.05	2.35	12	0.34	110.00	1406.00	3582	20220719	-7.73	2253	20220928	46.69	3350	-1.34	20230607	2297	43.88	20230103	3665	-9.82	20220719	2305	43.38	20220928	4.80	N	025320	500	389 억	2738909	N	N	2578	N	N
18	20230628	160330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3225	-10	5	-0.31	2449314345	758680	88.69	3265	3270	3205	4205	2265	3235	3228.41	3.50	0	42410	3308	3271	3233	3196	3158	3290	3215	390	970	500	2390	5	1	77125498	2487	29.32	2.29	12	0.98	110.00	1406.00	3582	20220719	-9.97	2253	20220928	43.14	3350	-3.73	20230607	2297	40.40	20230103	3665	-12.01	20220719	2305	39.91	20220928	4.94	N	025320	500	389 억	2695987	N	N	2578	N	N
19	20230628	150332	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3225	-10	5	-0.31	2266833310	702030	82.07	3265	3270	3205	4205	2265	3235	3228.97	3.50	0	52651	3308	3271	3233	3196	3158	3290	3215	390	970	500	2390	5	1	77125498	2487	29.32	2.29	12	0.91	110.00	1406.00	3582	20220719	-9.97	2253	20220928	43.14	3350	-3.73	20230607	2297	40.40	20230103	3665	-12.01	20220719	2305	39.91	20220928	4.94	N	025320	500	389 억	2695987	N	N	1	N	N
20	20230628	140330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3230	-5	5	-0.15	2011173925	622951	72.82	3265	3270	3205	4205	2265	3235	3228.46	3.50	0	55769	3308	3271	3233	3196	3158	3290	3215	390	970	500	2390	5	1	77125498	2491	29.36	2.30	12	0.81	110.00	1406.00	3582	20220719	-9.83	2253	20220928	43.36	3350	-3.58	20230607	2297	40.62	20230103	3665	-11.87	20220719	2305	40.13	20220928	4.94	N	025320	500	389 억	2695987	N	N	1	N	N
21	20230628	130331	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3235	0	3	0.00	1736369065	538013	62.89	3265	3270	3205	4205	2265	3235	3227.37	3.50	0	88508	3308	3271	3233	3196	3158	3290	3215	390	970	500	2390	5	1	77125498	2495	29.41	2.30	12	0.70	110.00	1406.00	3582	20220719	-9.69	2253	20220928	43.59	3350	-3.43	20230607	2297	40.84	20230103	3665	-11.73	20220719	2305	40.35	20220928	4.94	N	025320	500	389 억	2695987	N	N	1	N	N
22	20230628	120303	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3245	10	2	0.31	1637832940	507572	59.34	3265	3270	3205	4205	2265	3235	3226.80	3.50	0	91731	3308	3271	3233	3196	3158	3290	3215	390	970	500	2390	5	1	77125498	2503	29.50	2.31	12	0.66	110.00	1406.00	3582	20220719	-9.41	2253	20220928	44.03	3350	-3.13	20230607	2297	41.27	20230103	3665	-11.46	20220719	2305	40.78	20220928	4.94	N	025320	500	389 억	2695987	N	N	1	N	N
23	20230628	110333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3240	5	2	0.15	1533246420	475278	55.56	3265	3270	3205	4205	2265	3235	3226.00	3.50	0	90494	3308	3271	3233	3196	3158	3290	3215	390	970	500	2390	5	1	77125498	2499	29.45	2.30	12	0.62	110.00	1406.00	3582	20220719	-9.55	2253	20220928	43.81	3350	-3.28	20230607	2297	41.05	20230103	3665	-11.60	20220719	2305	40.56	20220928	4.94	N	025320	500	389 억	2695987	N	N	1	N	N
24	20230628	100332	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3235	0	3	0.00	754760030	233879	27.34	3265	3270	3205	4205	2265	3235	3227.14	3.50	0	-40091	3308	3271	3233	3196	3158	3290	3215	390	970	500	2390	5	1	77125498	2495	29.41	2.30	12	0.30	110.00	1406.00	3582	20220719	-9.69	2253	20220928	43.59	3350	-3.43	20230607	2297	40.84	20230103	3665	-11.73	20220719	2305	40.35	20220928	4.94	N	025320	500	389 억	2695987	N	N	1	N	N
25	20230628	090332	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3250	15	2	0.46	164201285	50478	5.90	3265	3270	3240	4205	2265	3235	3252.93	3.50	0	-37746	3308	3271	3233	3196	3158	3290	3215	390	970	500	2390	5	1	77125498	2507	29.55	2.31	12	0.07	110.00	1406.00	3582	20220719	-9.27	2253	20220928	44.25	3350	-2.99	20230607	2297	41.49	20230103	3665	-11.32	20220719	2305	41.00	20220928	4.94	N	025320	500	389 억	2695987	N	N	1	N	N
26	20230627	160333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3235	35	2	1.09	2738901045	848280	75.10	3200	3270	3195	4160	2240	3200	3228.76	3.47	0	22470	3316	3257	3156	3097	2996	3287	3127	390	960	500	2360	5	1	77125498	2495	29.41	2.30	12	1.10	110.00	1406.00	3582	20220719	-9.69	2253	20220928	43.59	3350	-3.43	20230607	2297	40.84	20230103	3665	-11.73	20220719	2305	40.35	20220928	4.91	N	025320	500	389 억	2673414	N	N	1	N	N
27	20230627	150334	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3235	35	2	1.09	2589892885	802156	71.01	3200	3270	3195	4160	2240	3200	3228.67	3.47	0	18820	3316	3257	3156	3097	2996	3287	3127	390	960	500	2360	5	1	77125498	2495	29.41	2.30	12	1.04	110.00	1406.00	3582	20220719	-9.69	2253	20220928	43.59	3350	-3.43	20230607	2297	40.84	20230103	3665	-11.73	20220719	2305	40.35	20220928	4.91	N	025320	500	389 억	2673414	N	N	5	N	N
28	20230627	140336	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3235	35	2	1.09	2277250125	705494	62.46	3200	3270	3195	4160	2240	3200	3227.88	3.47	0	38142	3316	3257	3156	3097	2996	3287	3127	390	960	500	2360	5	1	77125498	2495	29.41	2.30	12	0.91	110.00	1406.00	3582	20220719	-9.69	2253	20220928	43.59	3350	-3.43	20230607	2297	40.84	20230103	3665	-11.73	20220719	2305	40.35	20220928	4.91	N	025320	500	389 억	2673414	N	N	5	N	N
29	20230627	130337	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3240	40	2	1.25	2047342260	634499	56.17	3200	3270	3195	4160	2240	3200	3226.71	3.47	0	51125	3316	3257	3156	3097	2996	3287	3127	390	960	500	2360	5	1	77125498	2499	29.45	2.30	12	0.82	110.00	1406.00	3582	20220719	-9.55	2253	20220928	43.81	3350	-3.28	20230607	2297	41.05	20230103	3665	-11.60	20220719	2305	40.56	20220928	4.91	N	025320	500	389 억	2673414	N	N	5	N	N
30	20230627	120338	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3250	50	2	1.56	1525993340	474197	41.98	3200	3255	3195	4160	2240	3200	3218.06	3.47	0	69304	3316	3257	3156	3097	2996	3287	3127	390	960	500	2360	5	1	77125498	2507	29.55	2.31	12	0.61	110.00	1406.00	3582	20220719	-9.27	2253	20220928	44.25	3350	-2.99	20230607	2297	41.49	20230103	3665	-11.32	20220719	2305	41.00	20220928	4.91	N	025320	500	389 억	2673414	N	N	5	N	N
31	20230627	110337	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3215	15	2	0.47	1099897990	342367	30.31	3200	3235	3195	4160	2240	3200	3212.63	3.47	0	29300	3316	3257	3156	3097	2996	3287	3127	390	960	500	2360	5	1	77125498	2480	29.23	2.29	12	0.44	110.00	1406.00	3582	20220719	-10.25	2253	20220928	42.70	3350	-4.03	20230607	2297	39.97	20230103	3665	-12.28	20220719	2305	39.48	20220928	4.91	N	025320	500	389 억	2673414	N	N	5	N	N
32	20230627	100330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3225	25	2	0.78	833855095	259347	22.96	3200	3235	3195	4160	2240	3200	3215.21	3.47	0	28886	3316	3257	3156	3097	2996	3287	3127	390	960	500	2360	5	1	77125498	2487	29.32	2.29	12	0.34	110.00	1406.00	3582	20220719	-9.97	2253	20220928	43.14	3350	-3.73	20230607	2297	40.40	20230103	3665	-12.01	20220719	2305	39.91	20220928	4.91	N	025320	500	389 억	2673414	N	N	5	N	N
33	20230627	090332	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3210	10	2	0.31	131814495	41094	3.64	3200	3225	3195	4160	2240	3200	3207.65	3.47	0	-13040	3316	3257	3156	3097	2996	3287	3127	390	960	500	2360	5	1	77125498	2476	29.18	2.28	12	0.05	110.00	1406.00	3582	20220719	-10.39	2253	20220928	42.48	3350	-4.18	20230607	2297	39.75	20230103	3665	-12.41	20220719	2305	39.26	20220928	4.91	N	025320	500	389 억	2673414	N	N	5	N	N
34	20230626	160331	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3200	125	2	4.07	3538761540	1122836	124.36	3075	3215	3055	3995	2155	3075	3151.67	3.16	0	221048	3221	3147	3106	3032	2991	3127	3012	390	920	500	2270	5	1	77125498	2468	29.09	2.28	12	1.46	110.00	1406.00	3582	20220719	-10.66	2253	20220928	42.03	3350	-4.48	20230607	2297	39.31	20230103	3665	-12.69	20220719	2305	38.83	20220928	5.01	N	025320	500	389 억	2435597	N	N	5	N	N
35	20230626	150334	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3210	135	2	4.39	3320618905	1054779	116.82	3075	3215	3055	3995	2155	3075	3148.22	3.16	0	214488	3221	3147	3106	3032	2991	3127	3012	390	920	500	2270	5	1	77125498	2476	29.18	2.28	12	1.37	110.00	1406.00	3582	20220719	-10.39	2253	20220928	42.48	3350	-4.18	20230607	2297	39.75	20230103	3665	-12.41	20220719	2305	39.26	20220928	5.01	N	025320	500	389 억	2435597	N	N	11	N	N
36	20230626	140333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3165	90	2	2.93	2412812995	770236	85.31	3075	3180	3055	3995	2155	3075	3132.62	3.16	0	136366	3221	3147	3106	3032	2991	3127	3012	390	920	500	2270	5	1	77125498	2441	28.77	2.25	12	1.00	110.00	1406.00	3582	20220719	-11.64	2253	20220928	40.48	3350	-5.52	20230607	2297	37.79	20230103	3665	-13.64	20220719	2305	37.31	20220928	5.01	N	025320	500	389 억	2435597	N	N	11	N	N
37	20230626	130333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3155	80	2	2.60	2114928690	676259	74.90	3075	3170	3055	3995	2155	3075	3127.45	3.16	0	114867	3221	3147	3106	3032	2991	3127	3012	390	920	500	2270	5	1	77125498	2433	28.68	2.24	12	0.88	110.00	1406.00	3582	20220719	-11.92	2253	20220928	40.04	3350	-5.82	20230607	2297	37.35	20230103	3665	-13.92	20220719	2305	36.88	20220928	5.01	N	025320	500	389 억	2435597	N	N	11	N	N
38	20230626	120330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3155	80	2	2.60	1912520765	612103	67.79	3075	3165	3055	3995	2155	3075	3124.57	3.16	0	111153	3221	3147	3106	3032	2991	3127	3012	390	920	500	2270	5	1	77125498	2433	28.68	2.24	12	0.79	110.00	1406.00	3582	20220719	-11.92	2253	20220928	40.04	3350	-5.82	20230607	2297	37.35	20230103	3665	-13.92	20220719	2305	36.88	20220928	5.01	N	025320	500	389 억	2435597	N	N	11	N	N
39	20230626	110330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3150	75	2	2.44	1585306045	508285	56.30	3075	3165	3055	3995	2155	3075	3119.00	3.16	0	75225	3221	3147	3106	3032	2991	3127	3012	390	920	500	2270	5	1	77125498	2429	28.64	2.24	12	0.66	110.00	1406.00	3582	20220719	-12.06	2253	20220928	39.81	3350	-5.97	20230607	2297	37.14	20230103	3665	-14.05	20220719	2305	36.66	20220928	5.01	N	025320	500	389 억	2435597	N	N	11	N	N
40	20230626	100331	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3115	40	2	1.30	732039805	236670	26.21	3075	3135	3055	3995	2155	3075	3093.14	3.16	0	45995	3221	3147	3106	3032	2991	3127	3012	390	920	500	2270	5	1	77125498	2402	28.32	2.22	12	0.31	110.00	1406.00	3582	20220719	-13.04	2253	20220928	38.26	3350	-7.01	20230607	2297	35.61	20230103	3665	-15.01	20220719	2305	35.14	20220928	5.01	N	025320	500	389 억	2435597	N	N	11	N	N
41	20230626	090331	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3065	-10	5	-0.33	95438925	31119	3.45	3075	3075	3055	3995	2155	3075	3066.70	3.16	0	7717	3221	3147	3106	3032	2991	3127	3012	390	920	500	2270	5	1	77125498	2364	27.86	2.18	12	0.04	110.00	1406.00	3582	20220719	-14.43	2253	20220928	36.04	3350	-8.51	20230607	2297	33.43	20230103	3665	-16.37	20220719	2305	32.97	20220928	5.01	N	025320	500	389 억	2435597	N	N	11	N	N
42	20230623	160528	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3075	-80	5	-2.54	2765974585	891051	150.02	3160	3180	3065	4100	2210	3155	3104.20	3.14	0	16857	3238	3196	3168	3126	3098	3182	3112	390	945	500	2330	5	1	77125498	2372	27.95	2.19	12	1.16	110.00	1406.00	3582	20220719	-14.15	2253	20220928	36.48	3350	-8.21	20230607	2297	33.87	20230103	3665	-16.10	20220719	2305	33.41	20220928	4.99	N	025320	500	389 억	2420456	N	N	11	N	N
43	20230623	140258	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3075	-80	5	-2.54	2113314435	679284	114.37	3160	3180	3070	4100	2210	3155	3111.09	3.14	0	3575	3238	3196	3168	3126	3098	3182	3112	390	945	500	2330	5	1	77125498	2372	27.95	2.19	12	0.88	110.00	1406.00	3582	20220719	-14.15	2253	20220928	36.48	3350	-8.21	20230607	2297	33.87	20230103	3665	-16.10	20220719	2305	33.41	20220928	4.99	N	025320	500	389 억	2420456	N	N	7	N	N
44	20230622	160544	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3155	-30	5	-0.94	1860342065	585095	82.82	3185	3210	3140	4140	2230	3185	3179.71	3.08	0	47795	3261	3222	3191	3152	3121	3207	3137	390	955	500	2350	5	1	77125498	2433	28.68	2.24	12	0.76	110.00	1406.00	3582	20220719	-11.92	2253	20220928	40.04	3350	-5.82	20230607	2297	37.35	20230103	3665	-13.92	20220719	2305	36.88	20220928	4.91	N	025320	500	389 억	2372495	N	N	7	N	N
45	20230622	150107	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3165	-20	5	-0.63	1661085915	521992	73.89	3185	3210	3140	4140	2230	3185	3182.21	3.08	0	42847	3261	3222	3191	3152	3121	3207	3137	390	955	500	2350	5	1	77125498	2441	28.77	2.25	12	0.68	110.00	1406.00	3582	20220719	-11.64	2253	20220928	40.48	3350	-5.52	20230607	2297	37.79	20230103	3665	-13.64	20220719	2305	37.31	20220928	4.91	N	025320	500	389 억	2372495	N	N	5	N	N
46	20230622	140925	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3180	-5	5	-0.16	1418620610	445463	63.05	3185	3210	3140	4140	2230	3185	3184.60	3.08	0	55839	3261	3222	3191	3152	3121	3207	3137	390	955	500	2350	5	1	77125498	2453	28.91	2.26	12	0.58	110.00	1406.00	3582	20220719	-11.22	2253	20220928	41.15	3350	-5.07	20230607	2297	38.44	20230103	3665	-13.23	20220719	2305	37.96	20220928	4.91	N	025320	500	389 억	2372495	N	N	5	N	N
47	20230622	130835	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3185	0	3	0.00	1267901205	398101	56.35	3185	3210	3140	4140	2230	3185	3184.87	3.08	0	50538	3261	3222	3191	3152	3121	3207	3137	390	955	500	2350	5	1	77125498	2456	28.95	2.27	12	0.52	110.00	1406.00	3582	20220719	-11.08	2253	20220928	41.37	3350	-4.93	20230607	2297	38.66	20230103	3665	-13.10	20220719	2305	38.18	20220928	4.91	N	025320	500	389 억	2372495	N	N	5	N	N
48	20230622	120537	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3185	0	3	0.00	1136802160	356911	50.52	3185	3210	3140	4140	2230	3185	3185.11	3.08	0	54363	3261	3222	3191	3152	3121	3207	3137	390	955	500	2350	5	1	77125498	2456	28.95	2.27	12	0.46	110.00	1406.00	3582	20220719	-11.08	2253	20220928	41.37	3350	-4.93	20230607	2297	38.66	20230103	3665	-13.10	20220719	2305	38.18	20220928	4.91	N	025320	500	389 억	2372495	N	N	5	N	N
49	20230622	110614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3190	5	2	0.16	867869780	272866	38.62	3185	3210	3140	4140	2230	3185	3180.57	3.08	0	57790	3261	3222	3191	3152	3121	3207	3137	390	955	500	2350	5	1	77125498	2460	29.00	2.27	12	0.35	110.00	1406.00	3582	20220719	-10.94	2253	20220928	41.59	3350	-4.78	20230607	2297	38.88	20230103	3665	-12.96	20220719	2305	38.39	20220928	4.91	N	025320	500	389 억	2372495	N	N	5	N	N
50	20230622	100606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3175	-10	5	-0.31	724925800	228096	32.29	3185	3210	3140	4140	2230	3185	3178.16	3.08	0	49356	3261	3222	3191	3152	3121	3207	3137	390	955	500	2350	5	1	77125498	2449	28.86	2.26	12	0.30	110.00	1406.00	3582	20220719	-11.36	2253	20220928	40.92	3350	-5.22	20230607	2297	38.22	20230103	3665	-13.37	20220719	2305	37.74	20220928	4.91	N	025320	500	389 억	2372495	N	N	5	N	N
51	20230622	090923	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3170	-15	5	-0.47	197945660	62660	8.87	3185	3185	3140	4140	2230	3185	3159.04	3.08	0	18301	3261	3222	3191	3152	3121	3207	3137	390	955	500	2350	5	1	77125498	2445	28.82	2.25	12	0.08	110.00	1406.00	3582	20220719	-11.50	2253	20220928	40.70	3350	-5.37	20230607	2297	38.01	20230103	3665	-13.51	20220719	2305	37.53	20220928	4.91	N	025320	500	389 억	2372495	N	N	5	N	N
52	20230621	160936	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3185	-15	5	-0.47	2238054840	703318	58.27	3200	3230	3160	4160	2240	3200	3182.13	3.14	0	-47296	3330	3265	3225	3160	3120	3245	3140	390	960	500	2360	5	1	77125498	2456	28.95	2.27	12	0.91	110.00	1406.00	3582	20220719	-11.08	2253	20220928	41.37	3350	-4.93	20230607	2297	38.66	20230103	3665	-13.10	20220719	2305	38.18	20220928	4.88	N	025320	500	389 억	2419799	N	N	5	N	N
53	20230621	150215	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3175	-25	5	-0.78	2059193100	647113	53.61	3200	3230	3160	4160	2240	3200	3182.12	3.14	0	-39728	3330	3265	3225	3160	3120	3245	3140	390	960	500	2360	5	1	77125498	2449	28.86	2.26	12	0.84	110.00	1406.00	3582	20220719	-11.36	2253	20220928	40.92	3350	-5.22	20230607	2297	38.22	20230103	3665	-13.37	20220719	2305	37.74	20220928	4.88	N	025320	500	389 억	2419799	N	N	0	N	N
54	20230621	140217	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3165	-35	5	-1.09	1746920285	548523	45.45	3200	3230	3160	4160	2240	3200	3184.77	3.14	0	-45085	3330	3265	3225	3160	3120	3245	3140	390	960	500	2360	5	1	77125498	2441	28.77	2.25	12	0.71	110.00	1406.00	3582	20220719	-11.64	2253	20220928	40.48	3350	-5.52	20230607	2297	37.79	20230103	3665	-13.64	20220719	2305	37.31	20220928	4.88	N	025320	500	389 억	2419799	N	N	0	N	N
55	20230621	131030	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3175	-25	5	-0.78	1525116760	478447	39.64	3200	3230	3160	4160	2240	3200	3187.64	3.14	0	-35342	3330	3265	3225	3160	3120	3245	3140	390	960	500	2360	5	1	77125498	2449	28.86	2.26	12	0.62	110.00	1406.00	3582	20220719	-11.36	2253	20220928	40.92	3350	-5.22	20230607	2297	38.22	20230103	3665	-13.37	20220719	2305	37.74	20220928	4.88	N	025320	500	389 억	2419799	N	N	0	N	N
56	20230621	120351	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3175	-25	5	-0.78	1132562465	354628	29.38	3200	3230	3170	4160	2240	3200	3193.66	3.14	0	-30665	3330	3265	3225	3160	3120	3245	3140	390	960	500	2360	5	1	77125498	2449	28.86	2.26	12	0.46	110.00	1406.00	3582	20220719	-11.36	2253	20220928	40.92	3350	-5.22	20230607	2297	38.22	20230103	3665	-13.37	20220719	2305	37.74	20220928	4.88	N	025320	500	389 억	2419799	N	N	0	N	N
57	20230621	110523	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3185	-15	5	-0.47	829559790	259453	21.50	3200	3230	3180	4160	2240	3200	3197.34	3.14	0	-29448	3330	3265	3225	3160	3120	3245	3140	390	960	500	2360	5	1	77125498	2456	28.95	2.27	12	0.34	110.00	1406.00	3582	20220719	-11.08	2253	20220928	41.37	3350	-4.93	20230607	2297	38.66	20230103	3665	-13.10	20220719	2305	38.18	20220928	4.88	N	025320	500	389 억	2419799	N	N	0	N	N
58	20230621	100510	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3200	0	3	0.00	559116815	174806	14.48	3200	3230	3180	4160	2240	3200	3198.50	3.14	0	-9983	3330	3265	3225	3160	3120	3245	3140	390	960	500	2360	5	1	77125498	2468	29.09	2.28	12	0.23	110.00	1406.00	3582	20220719	-10.66	2253	20220928	42.03	3350	-4.48	20230607	2297	39.31	20230103	3665	-12.69	20220719	2305	38.83	20220928	4.88	N	025320	500	389 억	2419799	N	N	0	N	N
59	20230621	090141	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3190	-10	5	-0.31	52958740	16601	1.38	3200	3200	3180	4160	2240	3200	3190.09	3.14	0	678	3330	3265	3225	3160	3120	3245	3140	390	960	500	2360	5	1	77125498	2460	29.00	2.27	12	0.02	110.00	1406.00	3582	20220719	-10.94	2253	20220928	41.59	3350	-4.78	20230607	2297	38.88	20230103	3665	-12.96	20220719	2305	38.39	20220928	4.88	N	025320	500	389 억	2419799	N	N	0	N	N
60	20230620	160237	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3200	-90	5	-2.74	3837548050	1194560	61.12	3285	3290	3185	4275	2305	3290	3212.51	3.38	0	-183692	3366	3327	3296	3257	3226	3325	3255	390	985	500	2430	5	1	77125498	2468	29.09	2.28	12	1.55	110.00	1406.00	3582	20220719	-10.66	2253	20220928	42.03	3350	-4.48	20230607	2297	39.31	20230103	3665	-12.69	20220719	2305	38.83	20220928	4.77	N	025320	500	389 억	2604142	N	N	4863	N	N
61	20230620	150840	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3210	-80	5	-2.43	3544881210	1103035	56.43	3285	3290	3185	4275	2305	3290	3213.72	3.38	0	-188646	3366	3327	3296	3257	3226	3325	3255	390	985	500	2430	5	1	77125498	2476	29.18	2.28	12	1.43	110.00	1406.00	3582	20220719	-10.39	2253	20220928	42.48	3350	-4.18	20230607	2297	39.75	20230103	3665	-12.41	20220719	2305	39.26	20220928	4.77	N	025320	500	389 억	2604142	N	N	4863	N	N
62	20230620	140621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3220	-70	5	-2.13	3126975075	972842	49.77	3285	3290	3185	4275	2305	3290	3214.23	3.38	0	-180545	3366	3327	3296	3257	3226	3325	3255	390	985	500	2430	5	1	77125498	2483	29.27	2.29	12	1.26	110.00	1406.00	3582	20220719	-10.11	2253	20220928	42.92	3350	-3.88	20230607	2297	40.18	20230103	3665	-12.14	20220719	2305	39.70	20220928	4.77	N	025320	500	389 억	2604142	N	N	4863	N	N
63	20230620	130903	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3200	-90	5	-2.74	2881864170	896388	45.86	3285	3290	3185	4275	2305	3290	3214.94	3.38	0	-152800	3366	3327	3296	3257	3226	3325	3255	390	985	500	2430	5	1	77125498	2468	29.09	2.28	12	1.16	110.00	1406.00	3582	20220719	-10.66	2253	20220928	42.03	3350	-4.48	20230607	2297	39.31	20230103	3665	-12.69	20220719	2305	38.83	20220928	4.77	N	025320	500	389 억	2604142	N	N	4863	N	N
64	20230620	120223	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3190	-100	5	-3.04	2670855540	830265	42.48	3285	3290	3185	4275	2305	3290	3216.83	3.38	0	-147573	3366	3327	3296	3257	3226	3325	3255	390	985	500	2430	5	1	77125498	2460	29.00	2.27	12	1.08	110.00	1406.00	3582	20220719	-10.94	2253	20220928	41.59	3350	-4.78	20230607	2297	38.88	20230103	3665	-12.96	20220719	2305	38.39	20220928	4.77	N	025320	500	389 억	2604142	N	N	4863	N	N
65	20230620	110333	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	-85	5	-2.58	2276412015	706738	36.16	3285	3290	3190	4275	2305	3290	3220.97	3.38	0	-129763	3366	3327	3296	3257	3226	3325	3255	390	985	500	2430	5	1	77125498	2472	29.14	2.28	12	0.92	110.00	1406.00	3582	20220719	-10.52	2253	20220928	42.25	3350	-4.33	20230607	2297	39.53	20230103	3665	-12.55	20220719	2305	39.05	20220928	4.77	N	025320	500	389 억	2604142	N	N	4863	N	N
66	20230620	100744	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3210	-80	5	-2.43	1748655190	541817	27.72	3285	3290	3200	4275	2305	3290	3227.34	3.38	0	-101716	3366	3327	3296	3257	3226	3325	3255	390	985	500	2430	5	1	77125498	2476	29.18	2.28	12	0.70	110.00	1406.00	3582	20220719	-10.39	2253	20220928	42.48	3350	-4.18	20230607	2297	39.75	20230103	3665	-12.41	20220719	2305	39.26	20220928	4.77	N	025320	500	389 억	2604142	N	N	4863	N	N
67	20230620	090353	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3235	-55	5	-1.67	442827560	136383	6.98	3285	3290	3205	4275	2305	3290	3246.80	3.38	0	-37867	3366	3327	3296	3257	3226	3325	3255	390	985	500	2430	5	1	77125498	2495	29.41	2.30	12	0.18	110.00	1406.00	3582	20220719	-9.69	2253	20220928	43.59	3350	-3.43	20230607	2297	40.84	20230103	3665	-11.73	20220719	2305	40.35	20220928	4.77	N	025320	500	389 억	2604142	N	N	4863	N	N
68	20230619	160407	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3290	30	2	0.92	6385984270	1936302	156.84	3290	3335	3265	4235	2285	3260	3298.12	3.50	0	-92696	3343	3301	3268	3226	3193	3285	3210	390	975	500	2410	5	1	77125498	2537	29.91	2.34	12	2.51	110.00	1406.00	3582	20220719	-8.15	2253	20220928	46.03	3350	-1.79	20230607	2297	43.23	20230103	3665	-10.23	20220719	2305	42.73	20220928	4.68	N	025320	500	389 억	2695837	N	N	4863	N	N
69	20230619	150910	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3290	30	2	0.92	6012969940	1822691	147.63	3290	3335	3265	4235	2285	3260	3299.02	3.50	0	-94954	3343	3301	3268	3226	3193	3285	3210	390	975	500	2410	5	1	77125498	2537	29.91	2.34	12	2.36	110.00	1406.00	3582	20220719	-8.15	2253	20220928	46.03	3350	-1.79	20230607	2297	43.23	20230103	3665	-10.23	20220719	2305	42.73	20220928	4.68	N	025320	500	389 억	2695837	N	N	178	N	N
70	20230619	140404	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3275	15	2	0.46	5439908825	1648283	133.51	3290	3335	3265	4235	2285	3260	3300.43	3.50	0	-85743	3343	3301	3268	3226	3193	3285	3210	390	975	500	2410	5	1	77125498	2526	29.77	2.33	12	2.14	110.00	1406.00	3582	20220719	-8.57	2253	20220928	45.36	3350	-2.24	20230607	2297	42.58	20230103	3665	-10.64	20220719	2305	42.08	20220928	4.68	N	025320	500	389 억	2695837	N	N	178	N	N
71	20230619	130602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3285	25	2	0.77	4776035750	1445456	117.08	3290	3335	3270	4235	2285	3260	3304.27	3.50	0	-19509	3343	3301	3268	3226	3193	3285	3210	390	975	500	2410	5	1	77125498	2534	29.86	2.34	12	1.87	110.00	1406.00	3582	20220719	-8.29	2253	20220928	45.81	3350	-1.94	20230607	2297	43.01	20230103	3665	-10.37	20220719	2305	42.52	20220928	4.68	N	025320	500	389 억	2695837	N	N	178	N	N
72	20230619	120739	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3295	35	2	1.07	4375171465	1323864	107.23	3290	3335	3270	4235	2285	3260	3304.96	3.50	0	22485	3343	3301	3268	3226	3193	3285	3210	390	975	500	2410	5	1	77125498	2541	29.95	2.34	12	1.72	110.00	1406.00	3582	20220719	-8.01	2253	20220928	46.25	3350	-1.64	20230607	2297	43.45	20230103	3665	-10.10	20220719	2305	42.95	20220928	4.68	N	025320	500	389 억	2695837	N	N	178	N	N
73	20230619	110304	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3335	75	2	2.30	3763748870	1139635	92.31	3290	3335	3270	4235	2285	3260	3302.72	3.50	0	26524	3343	3301	3268	3226	3193	3285	3210	390	975	500	2410	5	1	77125498	2572	30.32	2.37	12	1.48	110.00	1406.00	3582	20220719	-6.90	2253	20220928	48.02	3350	-0.45	20230607	2297	45.19	20230103	3665	-9.00	20220719	2305	44.69	20220928	4.68	N	025320	500	389 억	2695837	N	N	178	N	N
74	20230619	100235	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3295	35	2	1.07	2700116080	818007	66.26	3290	3330	3270	4235	2285	3260	3301.01	3.50	0	-28034	3343	3301	3268	3226	3193	3285	3210	390	975	500	2410	5	1	77125498	2541	29.95	2.34	12	1.06	110.00	1406.00	3582	20220719	-8.01	2253	20220928	46.25	3350	-1.64	20230607	2297	43.45	20230103	3665	-10.10	20220719	2305	42.95	20220928	4.68	N	025320	500	389 억	2695837	N	N	178	N	N
75	20230619	090715	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3310	50	2	1.53	1235534045	373550	30.26	3290	3330	3280	4235	2285	3260	3307.97	3.50	0	-12061	3343	3301	3268	3226	3193	3285	3210	390	975	500	2410	5	1	77125498	2553	30.09	2.35	12	0.48	110.00	1406.00	3582	20220719	-7.59	2253	20220928	46.92	3350	-1.19	20230607	2297	44.10	20230103	3665	-9.69	20220719	2305	43.60	20220928	4.68	N	025320	500	389 억	2695837	N	N	178	N	N
76	20230616	160953	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3260	15	2	0.46	3923724870	1203127	50.51	3285	3310	3235	4215	2275	3245	3261.27	3.64	0	-113435	3358	3301	3263	3206	3168	3282	3187	390	970	500	2400	5	1	77125498	2514	29.64	2.32	12	1.56	110.00	1406.00	3582	20220719	-8.99	2253	20220928	44.70	3350	-2.69	20230607	2297	41.92	20230103	3665	-11.05	20220719	2305	41.43	20220928	4.80	N	025320	500	389 억	2806982	N	N	178	N	N
77	20230616	150652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3245	0	3	0.00	3573320330	1095345	45.99	3285	3310	3235	4215	2275	3245	3262.28	3.64	0	-113614	3358	3301	3263	3206	3168	3282	3187	390	970	500	2400	5	1	77125498	2503	29.50	2.31	12	1.42	110.00	1406.00	3582	20220719	-9.41	2253	20220928	44.03	3350	-3.13	20230607	2297	41.27	20230103	3665	-11.46	20220719	2305	40.78	20220928	4.80	N	025320	500	389 억	2806982	N	N	12243	N	N
78	20230616	141024	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3245	0	3	0.00	3172527785	971808	40.80	3285	3310	3235	4215	2275	3245	3264.56	3.64	0	-103513	3358	3301	3263	3206	3168	3282	3187	390	970	500	2400	5	1	77125498	2503	29.50	2.31	12	1.26	110.00	1406.00	3582	20220719	-9.41	2253	20220928	44.03	3350	-3.13	20230607	2297	41.27	20230103	3665	-11.46	20220719	2305	40.78	20220928	4.80	N	025320	500	389 억	2806982	N	N	12243	N	N
79	20230616	130553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3255	10	2	0.31	2780721310	851102	35.73	3285	3310	3235	4215	2275	3245	3267.20	3.64	0	-61309	3358	3301	3263	3206	3168	3282	3187	390	970	500	2400	5	1	77125498	2510	29.59	2.32	12	1.10	110.00	1406.00	3582	20220719	-9.13	2253	20220928	44.47	3350	-2.84	20230607	2297	41.71	20230103	3665	-11.19	20220719	2305	41.21	20220928	4.80	N	025320	500	389 억	2806982	N	N	12243	N	N
80	20230616	120609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3250	5	2	0.15	2614209810	799885	33.58	3285	3310	3235	4215	2275	3245	3268.23	3.64	0	-58648	3358	3301	3263	3206	3168	3282	3187	390	970	500	2400	5	1	77125498	2507	29.55	2.31	12	1.04	110.00	1406.00	3582	20220719	-9.27	2253	20220928	44.25	3350	-2.99	20230607	2297	41.49	20230103	3665	-11.32	20220719	2305	41.00	20220928	4.80	N	025320	500	389 억	2806982	N	N	12243	N	N
81	20230616	110342	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3250	5	2	0.15	2302353305	703894	29.55	3285	3310	3235	4215	2275	3245	3270.88	3.64	0	-48243	3358	3301	3263	3206	3168	3282	3187	390	970	500	2400	5	1	77125498	2507	29.55	2.31	12	0.91	110.00	1406.00	3582	20220719	-9.27	2253	20220928	44.25	3350	-2.99	20230607	2297	41.49	20230103	3665	-11.32	20220719	2305	41.00	20220928	4.80	N	025320	500	389 억	2806982	N	N	12243	N	N
82	20230616	100513	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3255	10	2	0.31	1661023440	506546	21.27	3285	3310	3250	4215	2275	3245	3279.12	3.64	0	-48043	3358	3301	3263	3206	3168	3282	3187	390	970	500	2400	5	1	77125498	2510	29.59	2.32	12	0.66	110.00	1406.00	3582	20220719	-9.13	2253	20220928	44.47	3350	-2.84	20230607	2297	41.71	20230103	3665	-11.19	20220719	2305	41.21	20220928	4.80	N	025320	500	389 억	2806982	N	N	12243	N	N
83	20230616	090443	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3295	50	2	1.54	311601290	94900	3.98	3285	3295	3270	4215	2275	3245	3283.47	3.64	0	-13937	3358	3301	3263	3206	3168	3282	3187	390	970	500	2400	5	1	77125498	2541	29.95	2.34	12	0.12	110.00	1406.00	3582	20220719	-8.01	2253	20220928	46.25	3350	-1.64	20230607	2297	43.45	20230103	3665	-10.10	20220719	2305	42.95	20220928	4.80	N	025320	500	389 억	2806982	N	N	12243	N	N
84	20230615	150356	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3240	-100	5	-2.99	6060135240	1854944	57.33	3290	3320	3235	4340	2340	3340	3266.80	4.05	0	-312243	3486	3412	3271	3197	3056	3450	3235	390	1000	500	2470	5	1	77125498	2499	29.45	2.30	12	2.41	110.00	1406.00	3695	20220614	-12.31	2253	20220928	43.81	3350	-3.28	20230607	2297	41.05	20230103	3665	-11.60	20220719	2305	40.56	20220928	4.62	N	025320	500	389 억	3123578	N	N	14108	N	N
85	20230615	140230	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3260	-80	5	-2.40	5343341290	1634217	50.50	3290	3320	3245	4340	2340	3340	3269.43	4.05	0	-276159	3486	3412	3271	3197	3056	3450	3235	390	1000	500	2470	5	1	77125498	2514	29.64	2.32	12	2.12	110.00	1406.00	3695	20220614	-11.77	2253	20220928	44.70	3350	-2.69	20230607	2297	41.92	20230103	3665	-11.05	20220719	2305	41.43	20220928	4.62	N	025320	500	389 억	3123578	N	N	14108	N	N
86	20230615	130934	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3265	-75	5	-2.25	4985646560	1524368	47.11	3290	3320	3245	4340	2340	3340	3270.38	4.05	0	-226665	3486	3412	3271	3197	3056	3450	3235	390	1000	500	2470	5	1	77125498	2518	29.68	2.32	12	1.98	110.00	1406.00	3695	20220614	-11.64	2253	20220928	44.92	3350	-2.54	20230607	2297	42.14	20230103	3665	-10.91	20220719	2305	41.65	20220928	4.62	N	025320	500	389 억	3123578	N	N	14108	N	N
87	20230615	120629	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3265	-75	5	-2.25	4666307720	1426517	44.09	3290	3320	3245	4340	2340	3340	3270.85	4.05	0	-202578	3486	3412	3271	3197	3056	3450	3235	390	1000	500	2470	5	1	77125498	2518	29.68	2.32	12	1.85	110.00	1406.00	3695	20220614	-11.64	2253	20220928	44.92	3350	-2.54	20230607	2297	42.14	20230103	3665	-10.91	20220719	2305	41.65	20220928	4.62	N	025320	500	389 억	3123578	N	N	14108	N	N
88	20230615	110755	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3255	-85	5	-2.54	3247493725	994651	30.74	3290	3295	3245	4340	2340	3340	3264.54	4.05	0	-148169	3486	3412	3271	3197	3056	3450	3235	390	1000	500	2470	5	1	77125498	2510	29.59	2.32	12	1.29	110.00	1406.00	3695	20220614	-11.91	2253	20220928	44.47	3350	-2.84	20230607	2297	41.71	20230103	3665	-11.19	20220719	2305	41.21	20220928	4.62	N	025320	500	389 억	3123578	N	N	14108	N	N
89	20230611	184542	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3125	-80	5	-2.50	4902737640	1546524	127.78	3215	3250	3125	4165	2245	3205	3170.47	4.43	173755	-96918	3315	3260	3220	3165	3125	3240	3145	390	960	500	2370	5	1	77125498	2410	28.41	2.22	12	2.01	110.00	1406.00	3695	20220614	-15.43	2253	20220928	38.70	3350	-6.72	20230607	2297	36.05	20230103	3780	-17.33	20220614	2305	35.57	20220928	4.71	N	025320	500	389 억	3420323	N	N	328	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History