KissMeData/033100/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160355	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19180	1760	2	10.10	20695377000	1110387	421.97	17430	19300	17310	22600	12200	17420	18637.90	4.16	0	240913	18140	17780	17340	16980	16540	17560	16760	80	5200	500	13230	10	1	16062409	3081	24.68	4.35	12	6.91	777.00	4410.00	19300	20230630	-0.62	6450	20220707	197.36	19300	-0.62	20230630	9640	98.96	20230105	19300	-0.62	20230630	6450	197.36	20220707	5.76	N	033100	500	80 억	667405	N	N	25	N	N
3	20230630	150358	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19170	1750	2	10.05	18296033040	985287	374.43	17430	19170	17310	22600	12200	17420	18569.24	4.16	0	223252	18140	17780	17340	16980	16540	17560	16760	80	5200	500	13230	10	1	16062409	3079	24.67	4.35	12	6.13	777.00	4410.00	19170	20230630	0.00	6450	20220707	197.21	19170	0.00	20230630	9640	98.86	20230105	19170	0.00	20230630	6450	197.21	20220707	5.76	N	033100	500	80 억	667405	Y	N	67	N	N
4	20230630	140356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18790	1370	2	7.86	12655987620	688123	261.50	17430	18850	17310	22600	12200	17420	18392.04	4.16	0	166049	18140	17780	17340	16980	16540	17560	16760	80	5200	500	13230	10	1	16062409	3018	24.18	4.26	12	4.28	777.00	4410.00	18910	20230620	-0.63	6450	20220707	191.32	18910	-0.63	20230620	9640	94.92	20230105	18910	-0.63	20230620	6450	191.32	20220707	5.76	N	033100	500	80 억	667405	N	N	67	N	N
5	20230630	130358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18790	1370	2	7.86	11219166760	611646	232.44	17430	18800	17310	22600	12200	17420	18342.58	4.16	0	158132	18140	17780	17340	16980	16540	17560	16760	80	5200	500	13230	10	1	16062409	3018	24.18	4.26	12	3.81	777.00	4410.00	18910	20230620	-0.63	6450	20220707	191.32	18910	-0.63	20230620	9640	94.92	20230105	18910	-0.63	20230620	6450	191.32	20220707	5.76	N	033100	500	80 억	667405	N	N	67	N	N
6	20230630	120354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18560	1140	2	6.54	9615171660	525625	199.75	17430	18800	17310	22600	12200	17420	18292.84	4.16	0	120209	18140	17780	17340	16980	16540	17560	16760	80	5200	500	13230	10	1	16062409	2981	23.89	4.21	12	3.27	777.00	4410.00	18910	20230620	-1.85	6450	20220707	187.75	18910	-1.85	20230620	9640	92.53	20230105	18910	-1.85	20230620	6450	187.75	20220707	5.76	N	033100	500	80 억	667405	N	N	67	N	N
7	20230630	110356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18300	880	2	5.05	7463944840	410089	155.84	17430	18520	17310	22600	12200	17420	18200.79	4.16	0	87816	18140	17780	17340	16980	16540	17560	16760	80	5200	500	13230	10	1	16062409	2939	23.55	4.15	12	2.55	777.00	4410.00	18910	20230620	-3.23	6450	20220707	183.72	18910	-3.23	20230620	9640	89.83	20230105	18910	-3.23	20230620	6450	183.72	20220707	5.76	N	033100	500	80 억	667405	N	N	67	N	N
8	20230630	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18120	700	2	4.02	5191866960	286586	108.91	17430	18490	17310	22600	12200	17420	18116.26	4.16	0	55597	18140	17780	17340	16980	16540	17560	16760	80	5200	500	13230	10	1	16062409	2911	23.32	4.11	12	1.78	777.00	4410.00	18910	20230620	-4.18	6450	20220707	180.93	18910	-4.18	20230620	9640	87.97	20230105	18910	-4.18	20230620	6450	180.93	20220707	5.76	N	033100	500	80 억	667405	N	N	67	N	N
9	20230630	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17470	50	2	0.29	13346000	765	0.29	17430	17490	17410	22600	12200	17420	17445.75	4.16	0	-350	18140	17780	17340	16980	16540	17560	16760	80	5200	500	13230	10	1	16062409	2806	22.48	3.96	12	0.00	777.00	4410.00	18910	20230620	-7.62	6450	20220707	170.85	18910	-7.62	20230620	9640	81.22	20230105	18910	-7.62	20230620	6450	170.85	20220707	5.76	N	033100	500	80 억	667405	N	N	67	N	N
10	20230629	160356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17420	-100	5	-0.57	4506621750	262238	104.30	17700	17700	16900	22750	12270	17520	17184.97	4.73	0	-94954	18093	17806	17333	17046	16573	17950	17190	80	5240	500	13310	10	1	16062409	2798	22.42	3.95	12	1.63	777.00	4410.00	18910	20230620	-7.88	6360	20220628	173.90	18910	-7.88	20230620	9640	80.71	20230105	18910	-7.88	20230620	6450	170.08	20220707	5.70	N	033100	500	80 억	760348	N	N	67	N	N
11	20230629	150354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17400	-120	5	-0.68	4068651370	237096	94.30	17700	17700	16900	22750	12270	17520	17160.35	4.73	0	-88435	18093	17806	17333	17046	16573	17950	17190	80	5240	500	13310	10	1	16062409	2795	22.39	3.95	12	1.48	777.00	4410.00	18910	20230620	-7.99	6360	20220628	173.58	18910	-7.99	20230620	9640	80.50	20230105	18910	-7.99	20230620	6450	169.77	20220707	5.70	N	033100	500	80 억	760348	N	N	23	N	N
12	20230629	140353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17050	-470	5	-2.68	2792721310	163175	64.90	17700	17700	16900	22750	12270	17520	17114.87	4.73	0	-72759	18093	17806	17333	17046	16573	17950	17190	80	5240	500	13310	10	1	16062409	2739	21.94	3.87	12	1.02	777.00	4410.00	18910	20230620	-9.84	6360	20220628	168.08	18910	-9.84	20230620	9640	76.87	20230105	18910	-9.84	20230620	6450	164.34	20220707	5.70	N	033100	500	80 억	760348	N	N	23	N	N
13	20230629	130354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17040	-480	5	-2.74	2396188960	139869	55.63	17700	17700	16900	22750	12270	17520	17131.65	4.73	0	-69783	18093	17806	17333	17046	16573	17950	17190	80	5240	500	13310	10	1	16062409	2737	21.93	3.86	12	0.87	777.00	4410.00	18910	20230620	-9.89	6360	20220628	167.92	18910	-9.89	20230620	9640	76.76	20230105	18910	-9.89	20230620	6450	164.19	20220707	5.70	N	033100	500	80 억	760348	N	N	23	N	N
14	20230629	120355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17100	-420	5	-2.40	2135062370	124546	49.54	17700	17700	16900	22750	12270	17520	17142.75	4.73	0	-63070	18093	17806	17333	17046	16573	17950	17190	80	5240	500	13310	10	1	16062409	2747	22.01	3.88	12	0.78	777.00	4410.00	18910	20230620	-9.57	6360	20220628	168.87	18910	-9.57	20230620	9640	77.39	20230105	18910	-9.57	20230620	6450	165.12	20220707	5.70	N	033100	500	80 억	760348	N	N	23	N	N
15	20230629	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17000	-520	5	-2.97	1819983470	106040	42.18	17700	17700	16900	22750	12270	17520	17163.16	4.73	0	-56164	18093	17806	17333	17046	16573	17950	17190	80	5240	500	13310	10	1	16062409	2731	21.88	3.85	12	0.66	777.00	4410.00	18910	20230620	-10.10	6360	20220628	167.30	18910	-10.10	20230620	9640	76.35	20230105	18910	-10.10	20230620	6450	163.57	20220707	5.70	N	033100	500	80 억	760348	N	N	23	N	N
16	20230629	100355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17060	-460	5	-2.63	1152280370	66790	26.56	17700	17700	16900	22750	12270	17520	17252.27	4.73	0	-35868	18093	17806	17333	17046	16573	17950	17190	80	5240	500	13310	10	1	16062409	2740	21.96	3.87	12	0.42	777.00	4410.00	18910	20230620	-9.78	6360	20220628	168.24	18910	-9.78	20230620	9640	76.97	20230105	18910	-9.78	20230620	6450	164.50	20220707	5.70	N	033100	500	80 억	760348	N	N	23	N	N
17	20230629	090355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17430	-90	5	-0.51	186860440	10635	4.23	17700	17700	17390	22750	12270	17520	17570.35	4.73	0	-8120	18093	17806	17333	17046	16573	17950	17190	80	5240	500	13310	10	1	16062409	2800	22.43	3.95	12	0.07	777.00	4410.00	18910	20230620	-7.83	6360	20220628	174.06	18910	-7.83	20230620	9640	80.81	20230105	18910	-7.83	20230620	6450	170.23	20220707	5.70	N	033100	500	80 억	760348	N	N	23	N	N
18	20230628	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17520	570	2	3.36	4327785300	250394	116.65	17080	17620	16860	22000	11870	16950	17283.40	5.04	0	-48145	17510	17230	16910	16630	16310	17070	16470	80	5065	500	12880	10	1	16062409	2814	22.55	3.97	12	1.56	777.00	4410.00	18910	20230620	-7.35	6200	20220627	182.58	18910	-7.35	20230620	9640	81.74	20230105	18910	-7.35	20230620	6360	175.47	20220628	5.65	N	033100	500	80 억	809969	N	N	23	N	N
19	20230628	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17560	610	2	3.60	3597409600	208743	97.25	17080	17620	16860	22000	11870	16950	17233.79	5.04	0	-20313	17510	17230	16910	16630	16310	17070	16470	80	5065	500	12880	10	1	16062409	2821	22.60	3.98	12	1.30	777.00	4410.00	18910	20230620	-7.14	6200	20220627	183.23	18910	-7.14	20230620	9640	82.16	20230105	18910	-7.14	20230620	6360	176.10	20220628	5.65	N	033100	500	80 억	809969	N	N	87	N	N
20	20230628	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17250	300	2	1.77	2115675500	123986	57.76	17080	17280	16860	22000	11870	16950	17063.90	5.04	0	-8222	17510	17230	16910	16630	16310	17070	16470	80	5065	500	12880	10	1	16062409	2771	22.20	3.91	12	0.77	777.00	4410.00	18910	20230620	-8.78	6200	20220627	178.23	18910	-8.78	20230620	9640	78.94	20230105	18910	-8.78	20230620	6360	171.23	20220628	5.65	N	033100	500	80 억	809969	N	N	87	N	N
21	20230628	130352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17150	200	2	1.18	1801524750	105643	49.22	17080	17280	16860	22000	11870	16950	17053.03	5.04	0	-3463	17510	17230	16910	16630	16310	17070	16470	80	5065	500	12880	10	1	16062409	2755	22.07	3.89	12	0.66	777.00	4410.00	18910	20230620	-9.31	6200	20220627	176.61	18910	-9.31	20230620	9640	77.90	20230105	18910	-9.31	20230620	6360	169.65	20220628	5.65	N	033100	500	80 억	809969	N	N	87	N	N
22	20230628	120321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17110	160	2	0.94	1164623810	68337	31.84	17080	17220	16860	22000	11870	16950	17042.47	5.04	0	-2701	17510	17230	16910	16630	16310	17070	16470	80	5065	500	12880	10	1	16062409	2748	22.02	3.88	12	0.43	777.00	4410.00	18910	20230620	-9.52	6200	20220627	175.97	18910	-9.52	20230620	9640	77.49	20230105	18910	-9.52	20230620	6360	169.03	20220628	5.65	N	033100	500	80 억	809969	N	N	87	N	N
23	20230628	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16990	40	2	0.24	820284150	48206	22.46	17080	17130	16860	22000	11870	16950	17016.34	5.04	0	-1416	17510	17230	16910	16630	16310	17070	16470	80	5065	500	12880	10	1	16062409	2729	21.87	3.85	12	0.30	777.00	4410.00	18910	20230620	-10.15	6200	20220627	174.03	18910	-10.15	20230620	9640	76.24	20230105	18910	-10.15	20230620	6360	167.14	20220628	5.65	N	033100	500	80 억	809969	N	N	87	N	N
24	20230628	100354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17120	170	2	1.00	539473650	31731	14.78	17080	17130	16860	22000	11870	16950	17001.60	5.04	0	636	17510	17230	16910	16630	16310	17070	16470	80	5065	500	12880	10	1	16062409	2750	22.03	3.88	12	0.20	777.00	4410.00	18910	20230620	-9.47	6200	20220627	176.13	18910	-9.47	20230620	9640	77.59	20230105	18910	-9.47	20230620	6360	169.18	20220628	5.65	N	033100	500	80 억	809969	N	N	87	N	N
25	20230628	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17050	100	2	0.59	82154970	4841	2.26	17080	17080	16950	22000	11870	16950	16971.01	5.04	0	-166	17510	17230	16910	16630	16310	17070	16470	80	5065	500	12880	10	1	16062409	2739	21.94	3.87	12	0.03	777.00	4410.00	18910	20230620	-9.84	6200	20220627	175.00	18910	-9.84	20230620	9640	76.87	20230105	18910	-9.84	20230620	6360	168.08	20220628	5.65	N	033100	500	80 억	809969	N	N	87	N	N
26	20230627	160354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16950	-230	5	-1.34	3597293680	213548	134.34	17180	17190	16590	22300	12030	17180	16845.35	5.00	0	3202	17706	17442	17196	16932	16686	17320	16810	80	5135	500	13050	10	1	16062409	2723	21.81	3.84	12	1.33	777.00	4410.00	18910	20230620	-10.36	5900	20220624	187.29	18910	-10.36	20230620	9640	75.83	20230105	18910	-10.36	20230620	6200	173.39	20220627	5.64	N	033100	500	80 억	802888	N	N	87	N	N
27	20230627	150355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16930	-250	5	-1.46	3232640610	192046	120.82	17180	17190	16590	22300	12030	17180	16832.64	5.00	0	12431	17706	17442	17196	16932	16686	17320	16810	80	5135	500	13050	10	1	16062409	2719	21.79	3.84	12	1.20	777.00	4410.00	18910	20230620	-10.47	5900	20220624	186.95	18910	-10.47	20230620	9640	75.62	20230105	18910	-10.47	20230620	6200	173.06	20220627	5.64	N	033100	500	80 억	802888	N	N	0	N	N
28	20230627	140358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16760	-420	5	-2.44	2613777420	155246	97.67	17180	17190	16590	22300	12030	17180	16836.36	5.00	0	4510	17706	17442	17196	16932	16686	17320	16810	80	5135	500	13050	10	1	16062409	2692	21.57	3.80	12	0.97	777.00	4410.00	18910	20230620	-11.37	5900	20220624	184.07	18910	-11.37	20230620	9640	73.86	20230105	18910	-11.37	20230620	6200	170.32	20220627	5.64	N	033100	500	80 억	802888	N	N	0	N	N
29	20230627	130358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16750	-430	5	-2.50	2296513480	136346	85.78	17180	17190	16590	22300	12030	17180	16843.28	5.00	0	-3963	17706	17442	17196	16932	16686	17320	16810	80	5135	500	13050	10	1	16062409	2690	21.56	3.80	12	0.85	777.00	4410.00	18910	20230620	-11.42	5900	20220624	183.90	18910	-11.42	20230620	9640	73.76	20230105	18910	-11.42	20230620	6200	170.16	20220627	5.64	N	033100	500	80 억	802888	N	N	0	N	N
30	20230627	120400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16710	-470	5	-2.74	1996062800	118372	74.47	17180	17190	16590	22300	12030	17180	16862.63	5.00	0	-6515	17706	17442	17196	16932	16686	17320	16810	80	5135	500	13050	10	1	16062409	2684	21.51	3.79	12	0.74	777.00	4410.00	18910	20230620	-11.63	5900	20220624	183.22	18910	-11.63	20230620	9640	73.34	20230105	18910	-11.63	20230620	6200	169.52	20220627	5.64	N	033100	500	80 억	802888	N	N	0	N	N
31	20230627	110359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16900	-280	5	-1.63	1594938600	94433	59.41	17180	17190	16590	22300	12030	17180	16889.63	5.00	0	-10158	17706	17442	17196	16932	16686	17320	16810	80	5135	500	13050	10	1	16062409	2715	21.75	3.83	12	0.59	777.00	4410.00	18910	20230620	-10.63	5900	20220624	186.44	18910	-10.63	20230620	9640	75.31	20230105	18910	-10.63	20230620	6200	172.58	20220627	5.64	N	033100	500	80 억	802888	N	N	0	N	N
32	20230627	100351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16960	-220	5	-1.28	674073310	39643	24.94	17180	17190	16940	22300	12030	17180	17003.59	5.00	0	-5945	17706	17442	17196	16932	16686	17320	16810	80	5135	500	13050	10	1	16062409	2724	21.83	3.85	12	0.25	777.00	4410.00	18910	20230620	-10.31	5900	20220624	187.46	18910	-10.31	20230620	9640	75.93	20230105	18910	-10.31	20230620	6200	173.55	20220627	5.64	N	033100	500	80 억	802888	N	N	0	N	N
33	20230627	090353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17050	-130	5	-0.76	131419650	7703	4.85	17180	17190	17030	22300	12030	17180	17060.84	5.00	0	5629	17706	17442	17196	16932	16686	17320	16810	80	5135	500	13050	10	1	16062409	2739	21.94	3.87	12	0.05	777.00	4410.00	18910	20230620	-9.84	5900	20220624	188.98	18910	-9.84	20230620	9640	76.87	20230105	18910	-9.84	20230620	6200	175.00	20220627	5.64	N	033100	500	80 억	802888	N	N	0	N	N
34	20230626	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17180	-20	5	-0.12	2724737080	158736	118.37	17320	17460	16950	22350	12040	17200	17165.14	5.11	0	-20422	17873	17536	17353	17016	16833	17445	16925	80	5155	500	13070	10	1	16062409	2760	22.11	3.90	12	0.99	777.00	4410.00	18910	20230620	-9.15	5750	20220623	198.78	18910	-9.15	20230620	9640	78.22	20230105	18910	-9.15	20230620	6200	177.10	20220627	5.74	N	033100	500	80 억	821322	N	N	0	N	N
35	20230626	150355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17070	-130	5	-0.76	2423960680	141143	105.25	17320	17460	16950	22350	12040	17200	17173.75	5.11	0	-17948	17873	17536	17353	17016	16833	17445	16925	80	5155	500	13070	10	1	16062409	2742	21.97	3.87	12	0.88	777.00	4410.00	18910	20230620	-9.73	5750	20220623	196.87	18910	-9.73	20230620	9640	77.07	20230105	18910	-9.73	20230620	6200	175.32	20220627	5.74	N	033100	500	80 억	821322	N	N	0	N	N
36	20230626	140354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17050	-150	5	-0.87	1783445830	103567	77.23	17320	17460	17030	22350	12040	17200	17220.26	5.11	0	-19830	17873	17536	17353	17016	16833	17445	16925	80	5155	500	13070	10	1	16062409	2739	21.94	3.87	12	0.64	777.00	4410.00	18910	20230620	-9.84	5750	20220623	196.52	18910	-9.84	20230620	9640	76.87	20230105	18910	-9.84	20230620	6200	175.00	20220627	5.74	N	033100	500	80 억	821322	N	N	0	N	N
37	20230626	130355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17210	10	2	0.06	1261349920	73097	54.51	17320	17460	17080	22350	12040	17200	17256.01	5.11	0	-6052	17873	17536	17353	17016	16833	17445	16925	80	5155	500	13070	10	1	16062409	2764	22.15	3.90	12	0.46	777.00	4410.00	18910	20230620	-8.99	5750	20220623	199.30	18910	-8.99	20230620	9640	78.53	20230105	18910	-8.99	20230620	6200	177.58	20220627	5.74	N	033100	500	80 억	821322	N	N	0	N	N
38	20230626	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17250	50	2	0.29	1055041310	61118	45.57	17320	17460	17080	22350	12040	17200	17262.60	5.11	0	894	17873	17536	17353	17016	16833	17445	16925	80	5155	500	13070	10	1	16062409	2771	22.20	3.91	12	0.38	777.00	4410.00	18910	20230620	-8.78	5750	20220623	200.00	18910	-8.78	20230620	9640	78.94	20230105	18910	-8.78	20230620	6200	178.23	20220627	5.74	N	033100	500	80 억	821322	N	N	0	N	N
39	20230626	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17300	100	2	0.58	897823610	51995	38.77	17320	17460	17080	22350	12040	17200	17267.80	5.11	0	1693	17873	17536	17353	17016	16833	17445	16925	80	5155	500	13070	10	1	16062409	2779	22.27	3.92	12	0.32	777.00	4410.00	18910	20230620	-8.51	5750	20220623	200.87	18910	-8.51	20230620	9640	79.46	20230105	18910	-8.51	20230620	6200	179.03	20220627	5.74	N	033100	500	80 억	821322	N	N	0	N	N
40	20230626	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17390	190	2	1.10	653073990	37840	28.22	17320	17460	17080	22350	12040	17200	17259.19	5.11	0	2130	17873	17536	17353	17016	16833	17445	16925	80	5155	500	13070	10	1	16062409	2793	22.38	3.94	12	0.24	777.00	4410.00	18910	20230620	-8.04	5750	20220623	202.43	18910	-8.04	20230620	9640	80.39	20230105	18910	-8.04	20230620	6200	180.48	20220627	5.74	N	033100	500	80 억	821322	N	N	0	N	N
41	20230626	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17300	100	2	0.58	85463250	4973	3.71	17320	17340	17080	22350	12040	17200	17184.75	5.11	0	145	17873	17536	17353	17016	16833	17445	16925	80	5155	500	13070	10	1	16062409	2779	22.27	3.92	12	0.03	777.00	4410.00	18910	20230620	-8.51	5750	20220623	200.87	18910	-8.51	20230620	9640	79.46	20230105	18910	-8.51	20230620	6200	179.03	20220627	5.74	N	033100	500	80 억	821322	N	N	0	N	N
42	20230623	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17200	-170	5	-0.98	2323403530	133691	66.05	17380	17690	17170	22550	12160	17370	17378.99	5.24	0	-20333	17996	17682	17506	17192	17016	17595	17105	80	5195	500	13200	10	1	16062409	2763	22.14	3.90	12	0.83	777.00	4410.00	18910	20230620	-9.04	5750	20220623	199.13	18910	-9.04	20230620	9640	78.42	20230105	18910	-9.04	20230620	5750	199.13	20220623	5.72	N	033100	500	80 억	841565	N	N	26	N	N
43	20230623	140314	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17220	-150	5	-0.86	2029909900	116627	57.62	17380	17690	17170	22550	12160	17370	17405.15	5.24	0	-18414	17996	17682	17506	17192	17016	17595	17105	80	5195	500	13200	10	1	16062409	2766	22.16	3.90	12	0.73	777.00	4410.00	18910	20230620	-8.94	5750	20220623	199.48	18910	-8.94	20230620	9640	78.63	20230105	18910	-8.94	20230620	5750	199.48	20220623	5.72	N	033100	500	80 억	841565	N	N	26	N	N
44	20230622	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17370	-280	5	-1.59	3497306590	200141	104.65	17650	17820	17330	22900	12360	17650	17475.10	5.10	0	23236	18236	17942	17796	17502	17356	17870	17430	80	5270	500	13410	10	1	16062409	2790	22.36	3.94	12	1.25	777.00	4410.00	18910	20230620	-8.14	5750	20220623	202.09	18910	-8.14	20230620	9640	80.19	20230105	18910	-8.14	20230620	5750	202.09	20220623	5.50	N	033100	500	80 억	819104	N	N	26	N	N
45	20230622	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17380	-270	5	-1.53	3204105000	183260	95.83	17650	17820	17330	22900	12360	17650	17483.93	5.10	0	16104	18236	17942	17796	17502	17356	17870	17430	80	5270	500	13410	10	1	16062409	2792	22.37	3.94	12	1.14	777.00	4410.00	18910	20230620	-8.09	5750	20220623	202.26	18910	-8.09	20230620	9640	80.29	20230105	18910	-8.09	20230620	5750	202.26	20220623	5.50	N	033100	500	80 억	819104	N	N	489	N	N
46	20230622	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17460	-190	5	-1.08	2490590130	142290	74.40	17650	17820	17330	22900	12360	17650	17503.62	5.10	0	-2632	18236	17942	17796	17502	17356	17870	17430	80	5270	500	13410	10	1	16062409	2804	22.47	3.96	12	0.89	777.00	4410.00	18910	20230620	-7.67	5750	20220623	203.65	18910	-7.67	20230620	9640	81.12	20230105	18910	-7.67	20230620	5750	203.65	20220623	5.50	N	033100	500	80 억	819104	N	N	489	N	N
47	20230622	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17650	0	3	0.00	2205265470	126038	65.90	17650	17820	17330	22900	12360	17650	17496.83	5.10	0	-2114	18236	17942	17796	17502	17356	17870	17430	80	5270	500	13410	10	1	16062409	2835	22.72	4.00	12	0.78	777.00	4410.00	18910	20230620	-6.66	5750	20220623	206.96	18910	-6.66	20230620	9640	83.09	20230105	18910	-6.66	20230620	5750	206.96	20220623	5.50	N	033100	500	80 억	819104	N	N	489	N	N
48	20230622	120319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17690	40	2	0.23	2096691410	119878	62.68	17650	17820	17330	22900	12360	17650	17490.21	5.10	0	-1303	18236	17942	17796	17502	17356	17870	17430	80	5270	500	13410	10	1	16062409	2841	22.77	4.01	12	0.75	777.00	4410.00	18910	20230620	-6.45	5750	20220623	207.65	18910	-6.45	20230620	9640	83.51	20230105	18910	-6.45	20230620	5750	207.65	20220623	5.50	N	033100	500	80 억	819104	N	N	489	N	N
49	20230622	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17650	0	3	0.00	1814452080	103822	54.29	17650	17820	17330	22900	12360	17650	17476.57	5.10	0	491	18236	17942	17796	17502	17356	17870	17430	80	5270	500	13410	10	1	16062409	2835	22.72	4.00	12	0.65	777.00	4410.00	18910	20230620	-6.66	5750	20220623	206.96	18910	-6.66	20230620	9640	83.09	20230105	18910	-6.66	20230620	5750	206.96	20220623	5.50	N	033100	500	80 억	819104	N	N	489	N	N
50	20230622	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17570	-80	5	-0.45	1350717960	77590	40.57	17650	17820	17330	22900	12360	17650	17408.40	5.10	0	-7539	18236	17942	17796	17502	17356	17870	17430	80	5270	500	13410	10	1	16062409	2822	22.61	3.98	12	0.48	777.00	4410.00	18910	20230620	-7.09	5750	20220623	205.57	18910	-7.09	20230620	9640	82.26	20230105	18910	-7.09	20230620	5750	205.57	20220623	5.50	N	033100	500	80 억	819104	N	N	489	N	N
51	20230622	090247	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17500	-150	5	-0.85	44901920	2560	1.34	17650	17770	17480	22900	12360	17650	17539.81	5.10	0	-997	18236	17942	17796	17502	17356	17870	17430	80	5270	500	13410	10	1	16062409	2811	22.52	3.97	12	0.02	777.00	4410.00	18910	20230620	-7.46	5750	20220623	204.35	18910	-7.46	20230620	9640	81.54	20230105	18910	-7.46	20230620	5750	204.35	20220623	5.50	N	033100	500	80 억	819104	N	N	489	N	N
52	20230621	160955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17650	-250	5	-1.40	3396455240	190298	50.71	17810	18090	17650	23250	12530	17900	17848.17	4.90	0	32136	19353	18626	18183	17456	17013	18405	17235	80	5360	500	13600	10	1	16062409	2835	22.72	4.00	12	1.18	777.00	4410.00	18910	20230620	-6.66	5750	20220623	206.96	18910	-6.66	20230620	9640	83.09	20230105	18910	-6.66	20230620	5750	206.96	20220623	5.69	N	033100	500	80 억	786813	N	N	489	N	N
53	20230621	150213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17710	-190	5	-1.06	2789146320	155935	41.55	17810	18090	17700	23250	12530	17900	17886.58	4.90	0	22765	19353	18626	18183	17456	17013	18405	17235	80	5360	500	13600	10	1	16062409	2845	22.79	4.02	12	0.97	777.00	4410.00	18910	20230620	-6.35	5750	20220623	208.00	18910	-6.35	20230620	9640	83.71	20230105	18910	-6.35	20230620	5750	208.00	20220623	5.69	N	033100	500	80 억	786813	N	N	119	N	N
54	20230621	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18020	120	2	0.67	2036203860	113657	30.28	17810	18090	17800	23250	12530	17900	17915.36	4.90	0	27560	19353	18626	18183	17456	17013	18405	17235	80	5360	500	13600	10	1	16062409	2894	23.19	4.09	12	0.71	777.00	4410.00	18910	20230620	-4.71	5750	20220623	213.39	18910	-4.71	20230620	9640	86.93	20230105	18910	-4.71	20230620	5750	213.39	20220623	5.69	N	033100	500	80 억	786813	N	N	119	N	N
55	20230621	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17930	30	2	0.17	1629383280	91069	24.27	17810	18080	17800	23250	12530	17900	17891.73	4.90	0	17741	19353	18626	18183	17456	17013	18405	17235	80	5360	500	13600	10	1	16062409	2880	23.08	4.07	12	0.57	777.00	4410.00	18910	20230620	-5.18	5750	20220623	211.83	18910	-5.18	20230620	9640	86.00	20230105	18910	-5.18	20230620	5750	211.83	20220623	5.69	N	033100	500	80 억	786813	N	N	119	N	N
56	20230621	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17900	0	3	0.00	1401825270	78342	20.87	17810	18080	17800	23250	12530	17900	17893.65	4.90	0	10370	19353	18626	18183	17456	17013	18405	17235	80	5360	500	13600	10	1	16062409	2875	23.04	4.06	12	0.49	777.00	4410.00	18910	20230620	-5.34	5750	20220623	211.30	18910	-5.34	20230620	9640	85.68	20230105	18910	-5.34	20230620	5750	211.30	20220623	5.69	N	033100	500	80 억	786813	N	N	119	N	N
57	20230621	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17840	-60	5	-0.34	1172362770	65540	17.46	17810	18080	17800	23250	12530	17900	17887.72	4.90	0	6798	19353	18626	18183	17456	17013	18405	17235	80	5360	500	13600	10	1	16062409	2866	22.96	4.05	12	0.41	777.00	4410.00	18910	20230620	-5.66	5750	20220623	210.26	18910	-5.66	20230620	9640	85.06	20230105	18910	-5.66	20230620	5750	210.26	20220623	5.69	N	033100	500	80 억	786813	N	N	119	N	N
58	20230621	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17910	10	2	0.06	818974400	45775	12.20	17810	18080	17800	23250	12530	17900	17891.27	4.90	0	10063	19353	18626	18183	17456	17013	18405	17235	80	5360	500	13600	10	1	16062409	2877	23.05	4.06	12	0.28	777.00	4410.00	18910	20230620	-5.29	5750	20220623	211.48	18910	-5.29	20230620	9640	85.79	20230105	18910	-5.29	20230620	5750	211.48	20220623	5.69	N	033100	500	80 억	786813	N	N	119	N	N
59	20230621	090125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17850	-50	5	-0.28	18710150	1049	0.28	17810	17850	17810	23250	12530	17900	17825.53	4.90	0	-37	19353	18626	18183	17456	17013	18405	17235	80	5360	500	13600	10	1	16062409	2867	22.97	4.05	12	0.01	777.00	4410.00	18910	20230620	-5.61	5750	20220623	210.43	18910	-5.61	20230620	9640	85.17	20230105	18910	-5.61	20230620	5750	210.43	20220623	5.69	N	033100	500	80 억	786813	N	N	119	N	N
60	20230620	160852	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	17900	-310	5	-1.70	6807512360	375003	144.56	18100	18910	17740	23650	12750	18210	18153.36	4.95	0	-10692	19170	18690	18230	17750	17290	18460	17520	80	5450	500	13830	10	1	16062409	2875	23.04	4.06	12	2.33	777.00	4410.00	18910	20230620	-5.34	5650	20220617	216.81	18910	-5.34	20230620	9640	85.68	20230105	18910	-5.34	20230620	5750	211.30	20220623	5.74	N	033100	500	80 억	795780	N	N	119	N	N
61	20230620	150225	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	17750	-460	5	-2.53	6432052380	353919	136.43	18100	18910	17740	23650	12750	18210	18173.79	4.95	0	-6428	19170	18690	18230	17750	17290	18460	17520	80	5450	500	13830	10	1	16062409	2851	22.84	4.02	12	2.20	777.00	4410.00	18910	20230620	-6.13	5650	20220617	214.16	18910	-6.13	20230620	9640	84.13	20230105	18910	-6.13	20230620	5750	208.70	20220623	5.74	N	033100	500	80 억	795780	N	N	975	N	N
62	20230620	140237	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	17830	-380	5	-2.09	5805242240	318674	122.84	18100	18910	17740	23650	12750	18210	18216.87	4.95	0	-8434	19170	18690	18230	17750	17290	18460	17520	80	5450	500	13830	10	1	16062409	2864	22.95	4.04	12	1.98	777.00	4410.00	18910	20230620	-5.71	5650	20220617	215.58	18910	-5.71	20230620	9640	84.96	20230105	18910	-5.71	20230620	5750	210.09	20220623	5.74	N	033100	500	80 억	795780	N	N	975	N	N
63	20230620	130752	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	17810	-400	5	-2.20	4893445140	267403	103.08	18100	18910	17810	23650	12750	18210	18299.90	4.95	0	-17594	19170	18690	18230	17750	17290	18460	17520	80	5450	500	13830	10	1	16062409	2861	22.92	4.04	12	1.66	777.00	4410.00	18910	20230620	-5.82	5650	20220617	215.22	18910	-5.82	20230620	9640	84.75	20230105	18910	-5.82	20230620	5750	209.74	20220623	5.74	N	033100	500	80 억	795780	N	N	975	N	N
64	20230620	120525	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	17880	-330	5	-1.81	4508696900	245843	94.77	18100	18910	17810	23650	12750	18210	18339.76	4.95	0	-17663	19170	18690	18230	17750	17290	18460	17520	80	5450	500	13830	10	1	16062409	2872	23.01	4.05	12	1.53	777.00	4410.00	18910	20230620	-5.45	5650	20220617	216.46	18910	-5.45	20230620	9640	85.48	20230105	18910	-5.45	20230620	5750	210.96	20220623	5.74	N	033100	500	80 억	795780	N	N	975	N	N
65	20230620	110407	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	18070	-140	5	-0.77	3985479690	216675	83.53	18100	18910	17810	23650	12750	18210	18393.84	4.95	0	-12479	19170	18690	18230	17750	17290	18460	17520	80	5450	500	13830	10	1	16062409	2902	23.26	4.10	12	1.35	777.00	4410.00	18910	20230620	-4.44	5650	20220617	219.82	18910	-4.44	20230620	9640	87.45	20230105	18910	-4.44	20230620	5750	214.26	20220623	5.74	N	033100	500	80 억	795780	N	N	975	N	N
66	20230620	100341	00	60.00	KOSDAQ	신고가	IT부품	N	N	N	N	60	N	18070	-140	5	-0.77	3298855870	178401	68.77	18100	18910	17900	23650	12750	18210	18491.29	4.95	0	1596	19170	18690	18230	17750	17290	18460	17520	80	5450	500	13830	10	1	16062409	2902	23.26	4.10	12	1.11	777.00	4410.00	18910	20230620	-4.44	5650	20220617	219.82	18910	-4.44	20230620	9640	87.45	20230105	18910	-4.44	20230620	5750	214.26	20220623	5.74	N	033100	500	80 억	795780	N	N	975	N	N
67	20230620	090533	00	60.00	KOSDAQ		IT부품	N	N	N	N	60	N	18290	80	2	0.44	123227110	6761	2.61	18100	18500	18100	23650	12750	18210	18226.24	4.95	0	1861	19170	18690	18230	17750	17290	18460	17520	80	5450	500	13830	10	1	16062409	2938	23.54	4.15	12	0.04	777.00	4410.00	18710	20230619	-2.24	5650	20220617	223.72	18710	-2.24	20230619	9640	89.73	20230105	18710	-2.24	20230619	5750	218.09	20220623	5.74	N	033100	500	80 억	795780	N	N	975	N	N
68	20230619	160559	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	18210	160	2	0.89	4688067890	258131	63.63	18680	18710	17770	23450	12640	18050	18161.57	5.27	0	-57311	18870	18460	17990	17580	17110	18665	17785	80	5405	500	13710	10	1	16062409	2925	23.44	4.13	12	1.61	777.00	4410.00	18710	20230619	-2.67	5600	20220616	225.18	18710	-2.67	20230619	9640	88.90	20230105	18710	-2.67	20230619	5750	216.70	20220623	5.99	N	033100	500	80 억	847264	N	N	975	N	N
69	20230619	150711	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	18150	100	2	0.55	4451141720	245106	60.42	18680	18710	17770	23450	12640	18050	18160.07	5.27	0	-48790	18870	18460	17990	17580	17110	18665	17785	80	5405	500	13710	10	1	16062409	2915	23.36	4.12	12	1.53	777.00	4410.00	18710	20230619	-2.99	5600	20220616	224.11	18710	-2.99	20230619	9640	88.28	20230105	18710	-2.99	20230619	5750	215.65	20220623	5.99	N	033100	500	80 억	847264	N	N	77	N	N
70	20230619	140408	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	18150	100	2	0.55	3980152070	219183	54.03	18680	18710	17770	23450	12640	18050	18159.04	5.27	0	-38848	18870	18460	17990	17580	17110	18665	17785	80	5405	500	13710	10	1	16062409	2915	23.36	4.12	12	1.36	777.00	4410.00	18710	20230619	-2.99	5600	20220616	224.11	18710	-2.99	20230619	9640	88.28	20230105	18710	-2.99	20230619	5750	215.65	20220623	5.99	N	033100	500	80 억	847264	N	N	77	N	N
71	20230619	130736	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	18350	300	2	1.66	3399996210	187509	46.22	18680	18710	17770	23450	12640	18050	18132.44	5.27	0	-24465	18870	18460	17990	17580	17110	18665	17785	80	5405	500	13710	10	1	16062409	2947	23.62	4.16	12	1.17	777.00	4410.00	18710	20230619	-1.92	5600	20220616	227.68	18710	-1.92	20230619	9640	90.35	20230105	18710	-1.92	20230619	5750	219.13	20220623	5.99	N	033100	500	80 억	847264	N	N	77	N	N
72	20230619	120652	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	18280	230	2	1.27	3012861900	166321	41.00	18680	18710	17770	23450	12640	18050	18114.74	5.27	0	-25211	18870	18460	17990	17580	17110	18665	17785	80	5405	500	13710	10	1	16062409	2936	23.53	4.15	12	1.04	777.00	4410.00	18710	20230619	-2.30	5600	20220616	226.43	18710	-2.30	20230619	9640	89.63	20230105	18710	-2.30	20230619	5750	217.91	20220623	5.99	N	033100	500	80 억	847264	N	N	77	N	N
73	20230619	110253	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	18040	-10	5	-0.06	2450771970	135439	33.39	18680	18710	17770	23450	12640	18050	18095.02	5.27	0	-22973	18870	18460	17990	17580	17110	18665	17785	80	5405	500	13710	10	1	16062409	2898	23.22	4.09	12	0.84	777.00	4410.00	18710	20230619	-3.58	5600	20220616	222.14	18710	-3.58	20230619	9640	87.14	20230105	18710	-3.58	20230619	5750	213.74	20220623	5.99	N	033100	500	80 억	847264	N	N	77	N	N
74	20230619	100931	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	18060	10	2	0.06	1782971080	98234	24.22	18680	18710	17770	23450	12640	18050	18150.24	5.27	0	-34366	18870	18460	17990	17580	17110	18665	17785	80	5405	500	13710	10	1	16062409	2901	23.24	4.10	12	0.61	777.00	4410.00	18710	20230619	-3.47	5600	20220616	222.50	18710	-3.47	20230619	9640	87.34	20230105	18710	-3.47	20230619	5750	214.09	20220623	5.99	N	033100	500	80 억	847264	N	N	77	N	N
75	20230619	090116	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	18420	370	2	2.05	509320440	27295	6.73	18680	18710	18270	23450	12640	18050	18659.84	5.27	0	-8406	18870	18460	17990	17580	17110	18665	17785	80	5405	500	13710	10	1	16062409	2959	23.71	4.18	12	0.17	777.00	4410.00	18710	20230619	-1.55	5600	20220616	228.93	18710	-1.55	20230619	9640	91.08	20230105	18710	-1.55	20230619	5750	220.35	20220623	5.99	N	033100	500	80 억	847264	N	N	77	N	N
76	20230616	160308	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18050	550	2	3.14	7319225450	404819	175.25	17690	18400	17520	22750	12250	17500	18080.40	5.01	0	43462	17880	17690	17380	17190	16880	17785	17285	80	5250	500	13300	10	1	16062409	2899	23.23	4.09	12	2.52	777.00	4410.00	18490	20230417	-2.38	5450	20220615	231.19	18490	-2.38	20230417	9640	87.24	20230105	18490	-2.38	20230417	5600	222.32	20220616	6.07	N	033100	500	80 억	805176	N	N	77	N	N
77	20230616	150353	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18060	560	2	3.20	6931383950	383296	165.93	17690	18400	17520	22750	12250	17500	18083.63	5.01	0	40481	17880	17690	17380	17190	16880	17785	17285	80	5250	500	13300	10	1	16062409	2901	23.24	4.10	12	2.39	777.00	4410.00	18490	20230417	-2.33	5450	20220615	231.38	18490	-2.33	20230417	9640	87.34	20230105	18490	-2.33	20230417	5600	222.50	20220616	6.07	N	033100	500	80 억	805176	N	N	0	N	N
78	20230616	140819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18220	720	2	4.11	6376698190	352661	152.67	17690	18400	17520	22750	12250	17500	18081.67	5.01	0	45293	17880	17690	17380	17190	16880	17785	17285	80	5250	500	13300	10	1	16062409	2927	23.45	4.13	12	2.20	777.00	4410.00	18490	20230417	-1.46	5450	20220615	234.31	18490	-1.46	20230417	9640	89.00	20230105	18490	-1.46	20230417	5600	225.36	20220616	6.07	N	033100	500	80 억	805176	N	N	0	N	N
79	20230616	130143	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18330	830	2	4.74	5772772050	319533	138.33	17690	18400	17520	22750	12250	17500	18066.28	5.01	0	46980	17880	17690	17380	17190	16880	17785	17285	80	5250	500	13300	10	1	16062409	2944	23.59	4.16	12	1.99	777.00	4410.00	18490	20230417	-0.87	5450	20220615	236.33	18490	-0.87	20230417	9640	90.15	20230105	18490	-0.87	20230417	5600	227.32	20220616	6.07	N	033100	500	80 억	805176	N	N	0	N	N
80	20230616	120419	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18350	850	2	4.86	5147726380	285500	123.60	17690	18380	17520	22750	12250	17500	18030.57	5.01	0	48179	17880	17690	17380	17190	16880	17785	17285	80	5250	500	13300	10	1	16062409	2947	23.62	4.16	12	1.78	777.00	4410.00	18490	20230417	-0.76	5450	20220615	236.70	18490	-0.76	20230417	9640	90.35	20230105	18490	-0.76	20230417	5600	227.68	20220616	6.07	N	033100	500	80 억	805176	N	N	0	N	N
81	20230616	110106	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18310	810	2	4.63	4283047520	238270	103.15	17690	18330	17520	22750	12250	17500	17975.61	5.01	0	42178	17880	17690	17380	17190	16880	17785	17285	80	5250	500	13300	10	1	16062409	2941	23.56	4.15	12	1.48	777.00	4410.00	18490	20230417	-0.97	5450	20220615	235.96	18490	-0.97	20230417	9640	89.94	20230105	18490	-0.97	20230417	5600	226.96	20220616	6.07	N	033100	500	80 억	805176	N	N	0	N	N
82	20230616	100834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	400	2	2.29	1936326020	108917	47.15	17690	17970	17520	22750	12250	17500	17778.00	5.01	0	7745	17880	17690	17380	17190	16880	17785	17285	80	5250	500	13300	10	1	16062409	2875	23.04	4.06	12	0.68	777.00	4410.00	18490	20230417	-3.19	5450	20220615	228.44	18490	-3.19	20230417	9640	85.68	20230105	18490	-3.19	20230417	5600	219.64	20220616	6.07	N	033100	500	80 억	805176	N	N	0	N	N
83	20230616	090309	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17630	130	2	0.74	154188630	8723	3.78	17690	17750	17580	22750	12250	17500	17676.10	5.01	0	-1919	17880	17690	17380	17190	16880	17785	17285	80	5250	500	13300	10	1	16062409	2832	22.69	4.00	12	0.05	777.00	4410.00	18490	20230417	-4.65	5450	20220615	223.49	18490	-4.65	20230417	9640	82.88	20230105	18490	-4.65	20230417	5600	214.82	20220616	6.07	N	033100	500	80 억	805176	N	N	0	N	N
84	20230615	151050	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17490	380	2	2.22	3863897230	222616	105.13	17370	17570	17070	22200	11980	17110	17356.78	4.74	0	43020	17750	17430	17220	16900	16690	17325	16795	80	5110	500	13000	10	1	16062409	2809	22.51	3.97	12	1.39	777.00	4410.00	18490	20230417	-5.41	5400	20220614	223.89	18490	-5.41	20230417	9640	81.43	20230105	18490	-5.41	20230417	5450	220.92	20220615	6.06	N	033100	500	80 억	761942	N	N	0	N	N
85	20230615	140607	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17330	220	2	1.29	2698550150	155842	73.59	17370	17480	17070	22200	11980	17110	17315.94	4.74	0	40188	17750	17430	17220	16900	16690	17325	16795	80	5110	500	13000	10	1	16062409	2784	22.30	3.93	12	0.97	777.00	4410.00	18490	20230417	-6.27	5400	20220614	220.93	18490	-6.27	20230417	9640	79.77	20230105	18490	-6.27	20230417	5450	217.98	20220615	6.06	N	033100	500	80 억	761942	N	N	0	N	N
86	20230615	130432	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17270	160	2	0.94	2588376560	149463	70.58	17370	17480	17070	22200	11980	17110	17317.84	4.74	0	39209	17750	17430	17220	16900	16690	17325	16795	80	5110	500	13000	10	1	16062409	2774	22.23	3.92	12	0.93	777.00	4410.00	18490	20230417	-6.60	5400	20220614	219.81	18490	-6.60	20230417	9640	79.15	20230105	18490	-6.60	20230417	5450	216.88	20220615	6.06	N	033100	500	80 억	761942	N	N	0	N	N
87	20230615	120455	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17270	160	2	0.94	2440667150	140907	66.54	17370	17480	17070	22200	11980	17110	17321.12	4.74	0	37095	17750	17430	17220	16900	16690	17325	16795	80	5110	500	13000	10	1	16062409	2774	22.23	3.92	12	0.88	777.00	4410.00	18490	20230417	-6.60	5400	20220614	219.81	18490	-6.60	20230417	9640	79.15	20230105	18490	-6.60	20230417	5450	216.88	20220615	6.06	N	033100	500	80 억	761942	N	N	0	N	N
88	20230615	110914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17090	-20	5	-0.12	2148709210	123925	58.52	17370	17480	17090	22200	11980	17110	17338.79	4.74	0	31212	17750	17430	17220	16900	16690	17325	16795	80	5110	500	13000	10	1	16062409	2745	21.99	3.88	12	0.77	777.00	4410.00	18490	20230417	-7.57	5400	20220614	216.48	18490	-7.57	20230417	9640	77.28	20230105	18490	-7.57	20230417	5450	213.58	20220615	6.06	N	033100	500	80 억	761942	N	N	0	N	N
89	20230611	184718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18010	170	2	0.95	4523119450	253674	49.51	17910	18130	17520	23150	12490	17840	17829.22	4.96	5622	-194	18720	18280	17810	17370	16900	18500	17590	80	5330	500	13550	10	1	16062409	2893	23.18	4.08	12	1.58	777.00	4410.00	18490	20230417	-2.60	5400	20220614	233.52	18490	-2.60	20230417	9640	86.83	20230105	18490	-2.60	20230417	5400	233.52	20220614	5.91	N	033100	500	80 억	796455	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History