KissMeData/033200/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4955	-45	5	-0.90	52646390	10565	58.57	5090	5090	4955	6500	3500	5000	4983.09	51.10	0	-872	5220	5110	5030	4920	4840	5095	4905	77	1500	500	3000	5	1	14331185	710	-46.75	0.75	03	0.07	-106.00	6638.00	10750	20220722	-53.91	4950	20230629	0.10	6790	-27.03	20230420	4950	0.10	20230629	10750	-53.91	20220722	4950	0.10	20230629	0.04	N	033200	500	76 억	7323401	N	N	N	N
3	20230630	150359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	-10	5	-0.20	36225745	7252	40.21	5090	5090	4955	6500	3500	5000	4995.28	51.10	0	-962	5220	5110	5030	4920	4840	5095	4905	77	1500	500	3000	5	1	14331185	715	-47.08	0.75	03	0.05	-106.00	6638.00	10750	20220722	-53.58	4950	20230629	0.81	6790	-26.51	20230420	4950	0.81	20230629	10750	-53.58	20220722	4950	0.81	20230629	0.04	N	033200	500	76 억	7323401	N	N	N	N
4	20230630	140357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4970	-30	5	-0.60	25926735	5199	28.82	5090	5090	4955	6500	3500	5000	4986.87	51.10	0	-40	5220	5110	5030	4920	4840	5095	4905	77	1500	500	3000	5	1	14331185	712	-46.89	0.75	03	0.04	-106.00	6638.00	10750	20220722	-53.77	4950	20230629	0.40	6790	-26.80	20230420	4950	0.40	20230629	10750	-53.77	20220722	4950	0.40	20230629	0.04	N	033200	500	76 억	7323401	N	N	N	N
5	20230630	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	-10	5	-0.20	24400115	4892	27.12	5090	5090	4955	6500	3500	5000	4987.76	51.10	0	-75	5220	5110	5030	4920	4840	5095	4905	77	1500	500	3000	5	1	14331185	715	-47.08	0.75	03	0.03	-106.00	6638.00	10750	20220722	-53.58	4950	20230629	0.81	6790	-26.51	20230420	4950	0.81	20230629	10750	-53.58	20220722	4950	0.81	20230629	0.04	N	033200	500	76 억	7323401	N	N	N	N
6	20230630	120356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	0	3	0.00	23415495	4695	26.03	5090	5090	4955	6500	3500	5000	4987.33	51.10	0	-67	5220	5110	5030	4920	4840	5095	4905	77	1500	500	3000	10	1	14331185	717	-47.17	0.75	03	0.03	-106.00	6638.00	10750	20220722	-53.49	4950	20230629	1.01	6790	-26.36	20230420	4950	1.01	20230629	10750	-53.49	20220722	4950	1.01	20230629	0.04	N	033200	500	76 억	7323401	N	N	N	N
7	20230630	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4970	-30	5	-0.60	23270535	4666	25.87	5090	5090	4955	6500	3500	5000	4987.26	51.10	0	-67	5220	5110	5030	4920	4840	5095	4905	77	1500	500	3000	5	1	14331185	712	-46.89	0.75	03	0.03	-106.00	6638.00	10750	20220722	-53.77	4950	20230629	0.40	6790	-26.80	20230420	4950	0.40	20230629	10750	-53.77	20220722	4950	0.40	20230629	0.04	N	033200	500	76 억	7323401	N	N	N	N
8	20230630	100358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4965	-35	5	-0.70	21040515	4217	23.38	5090	5090	4955	6500	3500	5000	4989.45	51.10	0	-75	5220	5110	5030	4920	4840	5095	4905	77	1500	500	3000	5	1	14331185	712	-46.84	0.75	03	0.03	-106.00	6638.00	10750	20220722	-53.81	4950	20230629	0.30	6790	-26.88	20230420	4950	0.30	20230629	10750	-53.81	20220722	4950	0.30	20230629	0.04	N	033200	500	76 억	7323401	N	N	N	N
9	20230630	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	0	3	0.00	4351440	866	4.80	5090	5090	5000	6500	3500	5000	5024.76	51.10	0	-24	5220	5110	5030	4920	4840	5095	4905	77	1500	500	3000	10	1	14331185	717	-47.17	0.75	03	0.01	-106.00	6638.00	10750	20220722	-53.49	4950	20230629	1.01	6790	-26.36	20230420	4950	1.01	20230629	10750	-53.49	20220722	4950	1.01	20230629	0.04	N	033200	500	76 억	7323401	N	N	N	N
10	20230629	160357	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5000	0	3	0.00	89908360	18036	78.61	5000	5140	4950	6500	3500	5000	4984.93	51.10	0	-287	5153	5076	5033	4956	4913	5055	4935	77	1500	500	3000	10	1	14331185	717	-47.17	0.75	03	0.13	-106.00	6638.00	10750	20220722	-53.49	4950	20230629	1.01	6790	-26.36	20230420	4950	1.01	20230629	10750	-53.49	20220722	4950	1.01	20230629	0.04	N	033200	500	76 억	7323688	N	N	N	N
11	20230629	150355	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5000	0	3	0.00	85921470	17237	75.13	5000	5140	4950	6500	3500	5000	4984.71	51.10	0	-288	5153	5076	5033	4956	4913	5055	4935	77	1500	500	3000	10	1	14331185	717	-47.17	0.75	03	0.12	-106.00	6638.00	10750	20220722	-53.49	4950	20230629	1.01	6790	-26.36	20230420	4950	1.01	20230629	10750	-53.49	20220722	4950	1.01	20230629	0.04	N	033200	500	76 억	7323688	N	N	N	N
12	20230629	140354	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5030	30	2	0.60	84589460	16971	73.97	5000	5140	4950	6500	3500	5000	4984.35	51.10	0	-439	5153	5076	5033	4956	4913	5055	4935	77	1500	500	3000	10	1	14331185	721	-47.45	0.76	03	0.12	-106.00	6638.00	10750	20220722	-53.21	4950	20230629	1.62	6790	-25.92	20230420	4950	1.62	20230629	10750	-53.21	20220722	4950	1.62	20230629	0.04	N	033200	500	76 억	7323688	N	N	N	N
13	20230629	130355	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5010	10	2	0.20	76417420	15337	66.85	5000	5140	4950	6500	3500	5000	4982.55	51.10	0	-441	5153	5076	5033	4956	4913	5055	4935	77	1500	500	3000	10	1	14331185	718	-47.26	0.75	03	0.11	-106.00	6638.00	10750	20220722	-53.40	4950	20230629	1.21	6790	-26.22	20230420	4950	1.21	20230629	10750	-53.40	20220722	4950	1.21	20230629	0.04	N	033200	500	76 억	7323688	N	N	N	N
14	20230629	120356	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5080	80	2	1.60	73217010	14703	64.08	5000	5140	4950	6500	3500	5000	4979.73	51.10	0	-432	5153	5076	5033	4956	4913	5055	4935	77	1500	500	3000	10	1	14331185	728	-47.92	0.77	03	0.10	-106.00	6638.00	10750	20220722	-52.74	4950	20230629	2.63	6790	-25.18	20230420	4950	2.63	20230629	10750	-52.74	20220722	4950	2.63	20230629	0.04	N	033200	500	76 억	7323688	N	N	N	N
15	20230629	110356	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5030	30	2	0.60	69173270	13902	60.59	5000	5140	4950	6500	3500	5000	4975.78	51.10	0	-427	5153	5076	5033	4956	4913	5055	4935	77	1500	500	3000	10	1	14331185	721	-47.45	0.76	03	0.10	-106.00	6638.00	10750	20220722	-53.21	4950	20230629	1.62	6790	-25.92	20230420	4950	1.62	20230629	10750	-53.21	20220722	4950	1.62	20230629	0.04	N	033200	500	76 억	7323688	N	N	N	N
16	20230629	100356	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5080	80	2	1.60	62668510	12623	55.02	5000	5080	4950	6500	3500	5000	4964.63	51.10	0	-189	5153	5076	5033	4956	4913	5055	4935	77	1500	500	3000	10	1	14331185	728	-47.92	0.77	03	0.09	-106.00	6638.00	10750	20220722	-52.74	4950	20230629	2.63	6790	-25.18	20230420	4950	2.63	20230629	10750	-52.74	20220722	4950	2.63	20230629	0.04	N	033200	500	76 억	7323688	N	N	N	N
17	20230629	090356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	51.10	0	0	5153	5076	5033	4956	4913	5055	4935	77	1500	500	3000	10	1	14331185	717	-47.17	0.75	03	0.00	-106.00	6638.00	10750	20220722	-53.49	4990	20230628	0.20	6790	-26.36	20230420	4990	0.20	20230628	10750	-53.49	20220722	4990	0.20	20230628	0.04	N	033200	500	76 억	7323688	N	N	N	N
18	20230628	160351	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5000	-60	5	-1.19	115053845	22937	1845.29	5110	5110	4990	6570	3550	5060	5024.69	51.10	0	-134	5320	5190	5110	4980	4900	5255	5045	77	1510	500	3030	10	1	14331185	717	-47.17	0.75	03	0.16	-106.00	6638.00	10750	20220722	-53.49	4990	20230628	0.20	6790	-26.36	20230420	4990	0.20	20230628	10750	-53.49	20220722	4990	0.20	20230628	0.04	N	033200	500	76 억	7323822	N	N	N	N
19	20230628	150354	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5000	-60	5	-1.19	64079165	12743	1025.18	5110	5110	4990	6570	3550	5060	5028.58	51.10	0	1678	5320	5190	5110	4980	4900	5255	5045	77	1510	500	3030	10	1	14331185	717	-47.17	0.75	03	0.09	-106.00	6638.00	10750	20220722	-53.49	4990	20230628	0.20	6790	-26.36	20230420	4990	0.20	20230628	10750	-53.49	20220722	4990	0.20	20230628	0.04	N	033200	500	76 억	7323822	N	N	N	N
20	20230628	140352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	0	3	0.00	11192310	2206	177.47	5110	5110	5050	6570	3550	5060	5073.58	51.10	0	-86	5320	5190	5110	4980	4900	5255	5045	77	1510	500	3030	10	1	14331185	725	-47.74	0.76	03	0.02	-106.00	6638.00	10750	20220722	-52.93	5010	20230623	1.00	6790	-25.48	20230420	5010	1.00	20230623	10750	-52.93	20220722	5010	1.00	20230623	0.04	N	033200	500	76 억	7323822	N	N	N	N
21	20230628	130353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	20	2	0.40	7706290	1521	122.37	5110	5110	5050	6570	3550	5060	5066.59	51.10	0	20	5320	5190	5110	4980	4900	5255	5045	77	1510	500	3030	10	1	14331185	728	-47.92	0.77	03	0.01	-106.00	6638.00	10750	20220722	-52.74	5010	20230623	1.40	6790	-25.18	20230420	5010	1.40	20230623	10750	-52.74	20220722	5010	1.40	20230623	0.04	N	033200	500	76 억	7323822	N	N	N	N
22	20230628	120322	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	20	2	0.40	6400730	1264	101.69	5110	5110	5050	6570	3550	5060	5063.87	51.10	0	21	5320	5190	5110	4980	4900	5255	5045	77	1510	500	3030	10	1	14331185	728	-47.92	0.77	03	0.01	-106.00	6638.00	10750	20220722	-52.74	5010	20230623	1.40	6790	-25.18	20230420	5010	1.40	20230623	10750	-52.74	20220722	5010	1.40	20230623	0.04	N	033200	500	76 억	7323822	N	N	N	N
23	20230628	110356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	20	2	0.40	5338030	1054	84.79	5110	5110	5050	6570	3550	5060	5064.54	51.10	0	23	5320	5190	5110	4980	4900	5255	5045	77	1510	500	3030	10	1	14331185	728	-47.92	0.77	03	0.01	-106.00	6638.00	10750	20220722	-52.74	5010	20230623	1.40	6790	-25.18	20230420	5010	1.40	20230623	10750	-52.74	20220722	5010	1.40	20230623	0.04	N	033200	500	76 억	7323822	N	N	N	N
24	20230628	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	20	2	0.40	4778420	944	75.95	5110	5110	5050	6570	3550	5060	5061.89	51.10	0	130	5320	5190	5110	4980	4900	5255	5045	77	1510	500	3030	10	1	14331185	728	-47.92	0.77	03	0.01	-106.00	6638.00	10750	20220722	-52.74	5010	20230623	1.40	6790	-25.18	20230420	5010	1.40	20230623	10750	-52.74	20220722	5010	1.40	20230623	0.04	N	033200	500	76 억	7323822	N	N	N	N
25	20230628	090354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	0	3	0.00	0	0	0.00	0	0	0	6570	3550	5060	0.00	51.10	0	0	5320	5190	5110	4980	4900	5255	5045	77	1510	500	3030	10	1	14331185	725	-47.74	0.76	03	0.00	-106.00	6638.00	10750	20220722	-52.93	5010	20230623	1.00	6790	-25.48	20230420	5010	1.00	20230623	10750	-52.93	20220722	5010	1.00	20230623	0.04	N	033200	500	76 억	7323822	N	N	N	N
26	20230627	160355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	20	2	0.40	5955060	1172	9.87	5040	5240	5030	6550	3530	5040	5081.11	51.10	0	47	5186	5112	5066	4992	4946	5150	5030	77	1510	500	3020	10	1	14331185	725	-47.74	0.76	03	0.01	-106.00	6638.00	10750	20220722	-52.93	4700	20220624	7.66	6790	-25.48	20230420	5010	1.00	20230623	10750	-52.93	20220722	5010	1.00	20230623	0.04	N	033200	500	76 억	7323775	N	N	N	N
27	20230627	150357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	50	2	0.99	4565700	899	7.57	5040	5240	5030	6550	3530	5040	5078.64	51.10	0	64	5186	5112	5066	4992	4946	5150	5030	77	1510	500	3020	10	1	14331185	729	-48.02	0.77	03	0.01	-106.00	6638.00	10750	20220722	-52.65	4700	20220624	8.30	6790	-25.04	20230420	5010	1.60	20230623	10750	-52.65	20220722	5010	1.60	20230623	0.04	N	033200	500	76 억	7323775	N	N	N	N
28	20230627	140359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	60	2	1.19	4270500	841	7.08	5040	5240	5030	6550	3530	5040	5077.88	51.10	0	65	5186	5112	5066	4992	4946	5150	5030	77	1510	500	3020	10	1	14331185	731	-48.11	0.77	03	0.01	-106.00	6638.00	10750	20220722	-52.56	4700	20220624	8.51	6790	-24.89	20230420	5010	1.80	20230623	10750	-52.56	20220722	5010	1.80	20230623	0.04	N	033200	500	76 억	7323775	N	N	N	N
29	20230627	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	20	2	0.40	3835770	755	6.36	5040	5240	5030	6550	3530	5040	5080.49	51.10	0	64	5186	5112	5066	4992	4946	5150	5030	77	1510	500	3020	10	1	14331185	725	-47.74	0.76	03	0.01	-106.00	6638.00	10750	20220722	-52.93	4700	20220624	7.66	6790	-25.48	20230420	5010	1.00	20230623	10750	-52.93	20220722	5010	1.00	20230623	0.04	N	033200	500	76 억	7323775	N	N	N	N
30	20230627	120401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	60	2	1.19	3484420	686	5.78	5040	5240	5030	6550	3530	5040	5079.33	51.10	0	64	5186	5112	5066	4992	4946	5150	5030	77	1510	500	3020	10	1	14331185	731	-48.11	0.77	03	0.00	-106.00	6638.00	10750	20220722	-52.56	4700	20220624	8.51	6790	-24.89	20230420	5010	1.80	20230623	10750	-52.56	20220722	5010	1.80	20230623	0.04	N	033200	500	76 억	7323775	N	N	N	N
31	20230627	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	20	2	0.40	3103720	611	5.15	5040	5240	5030	6550	3530	5040	5079.74	51.10	0	64	5186	5112	5066	4992	4946	5150	5030	77	1510	500	3020	10	1	14331185	725	-47.74	0.76	03	0.00	-106.00	6638.00	10750	20220722	-52.93	4700	20220624	7.66	6790	-25.48	20230420	5010	1.00	20230623	10750	-52.93	20220722	5010	1.00	20230623	0.04	N	033200	500	76 억	7323775	N	N	N	N
32	20230627	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	70	2	1.39	1805770	355	2.99	5040	5240	5030	6550	3530	5040	5086.68	51.10	0	-74	5186	5112	5066	4992	4946	5150	5030	77	1510	500	3020	10	1	14331185	732	-48.21	0.77	03	0.00	-106.00	6638.00	10750	20220722	-52.47	4700	20220624	8.72	6790	-24.74	20230420	5010	2.00	20230623	10750	-52.47	20220722	5010	2.00	20230623	0.04	N	033200	500	76 억	7323775	N	N	N	N
33	20230627	090354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	-10	5	-0.20	1007240	200	1.68	5040	5040	5030	6550	3530	5040	5036.20	51.10	0	0	5186	5112	5066	4992	4946	5150	5030	77	1510	500	3020	10	1	14331185	721	-47.45	0.76	03	0.00	-106.00	6638.00	10750	20220722	-53.21	4700	20220624	7.02	6790	-25.92	20230420	5010	0.40	20230623	10750	-53.21	20220722	5010	0.40	20230623	0.04	N	033200	500	76 억	7323775	N	N	N	N
34	20230626	160353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	-20	5	-0.40	60114360	11871	115.67	5020	5140	5020	6570	3550	5060	5063.97	51.10	0	-166	5293	5176	5093	4976	4893	5135	4935	77	1510	500	3030	10	1	14331185	722	-47.55	0.76	03	0.08	-106.00	6638.00	10750	20220722	-53.12	4700	20220624	7.23	6790	-25.77	20230420	5010	0.60	20230623	10750	-53.12	20220722	5010	0.60	20230623	0.04	N	033200	500	76 억	7323931	N	N	N	N
35	20230626	150356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	30	2	0.59	47372220	9345	91.06	5020	5140	5020	6570	3550	5060	5069.26	51.10	0	-311	5293	5176	5093	4976	4893	5135	4935	77	1510	500	3030	10	1	14331185	729	-48.02	0.77	03	0.07	-106.00	6638.00	10750	20220722	-52.65	4700	20220624	8.30	6790	-25.04	20230420	5010	1.60	20230623	10750	-52.65	20220722	5010	1.60	20230623	0.04	N	033200	500	76 억	7323931	N	N	N	N
36	20230626	140355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	50	2	0.99	44553600	8789	85.64	5020	5140	5020	6570	3550	5060	5069.25	51.10	0	-401	5293	5176	5093	4976	4893	5135	4935	77	1510	500	3030	10	1	14331185	732	-48.21	0.77	03	0.06	-106.00	6638.00	10750	20220722	-52.47	4700	20220624	8.72	6790	-24.74	20230420	5010	2.00	20230623	10750	-52.47	20220722	5010	2.00	20230623	0.04	N	033200	500	76 억	7323931	N	N	N	N
37	20230626	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	60	2	1.19	44245900	8729	85.05	5020	5140	5020	6570	3550	5060	5068.84	51.10	0	-403	5293	5176	5093	4976	4893	5135	4935	77	1510	500	3030	10	1	14331185	734	-48.30	0.77	03	0.06	-106.00	6638.00	10750	20220722	-52.37	4700	20220624	8.94	6790	-24.59	20230420	5010	2.20	20230623	10750	-52.37	20220722	5010	2.20	20230623	0.04	N	033200	500	76 억	7323931	N	N	N	N
38	20230626	120352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	40	2	0.79	24582280	4856	47.32	5020	5140	5020	6570	3550	5060	5062.25	51.10	0	-475	5293	5176	5093	4976	4893	5135	4935	77	1510	500	3030	10	1	14331185	731	-48.11	0.77	03	0.03	-106.00	6638.00	10750	20220722	-52.56	4700	20220624	8.51	6790	-24.89	20230420	5010	1.80	20230623	10750	-52.56	20220722	5010	1.80	20230623	0.04	N	033200	500	76 억	7323931	N	N	N	N
39	20230626	110352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	30	2	0.59	18949750	3751	36.55	5020	5140	5020	6570	3550	5060	5051.92	51.10	0	-411	5293	5176	5093	4976	4893	5135	4935	77	1510	500	3030	10	1	14331185	729	-48.02	0.77	03	0.03	-106.00	6638.00	10750	20220722	-52.65	4700	20220624	8.30	6790	-25.04	20230420	5010	1.60	20230623	10750	-52.65	20220722	5010	1.60	20230623	0.04	N	033200	500	76 억	7323931	N	N	N	N
40	20230626	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	30	2	0.59	15924600	3152	30.71	5020	5140	5020	6570	3550	5060	5052.22	51.10	0	-478	5293	5176	5093	4976	4893	5135	4935	77	1510	500	3030	10	1	14331185	729	-48.02	0.77	03	0.02	-106.00	6638.00	10750	20220722	-52.65	4700	20220624	8.30	6790	-25.04	20230420	5010	1.60	20230623	10750	-52.65	20220722	5010	1.60	20230623	0.04	N	033200	500	76 억	7323931	N	N	N	N
41	20230626	090353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	-30	5	-0.59	973920	194	1.89	5020	5030	5020	6570	3550	5060	5020.21	51.10	0	-1	5293	5176	5093	4976	4893	5135	4935	77	1510	500	3030	10	1	14331185	721	-47.45	0.76	03	0.00	-106.00	6638.00	10750	20220722	-53.21	4700	20220624	7.02	6790	-25.92	20230420	5010	0.40	20230623	10750	-53.21	20220722	5010	0.40	20230623	0.04	N	033200	500	76 억	7323931	N	N	N	N
42	20230623	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	-90	5	-1.75	52143260	10263	229.19	5210	5210	5010	6690	3610	5150	5081.10	51.11	0	-592	5303	5226	5123	5046	4943	5265	5085	77	1540	500	3090	10	1	14331185	725	-47.74	0.76	03	0.07	-106.00	6638.00	10750	20220722	-52.93	4700	20220624	7.66	6790	-25.48	20230420	5010	1.00	20230623	10750	-52.93	20220722	4700	7.66	20220624	0.08	N	033200	500	76 억	7324524	N	N	N	N
43	20230623	140315	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-100	5	-1.94	41844980	8228	183.74	5210	5210	5010	6690	3610	5150	5085.68	51.11	0	-601	5303	5226	5123	5046	4943	5265	5085	77	1540	500	3090	10	1	14331185	724	-47.64	0.76	03	0.06	-106.00	6638.00	10750	20220722	-53.02	4700	20220624	7.45	6790	-25.63	20230420	5010	0.80	20230623	10750	-53.02	20220722	4700	7.45	20220624	0.08	N	033200	500	76 억	7324524	N	N	N	N
44	20230622	160125	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	60	2	1.18	22830430	4478	40.69	5090	5200	5020	6610	3570	5090	5098.35	51.11	0	-640	5236	5162	5126	5052	5016	5145	5035	77	1520	500	3050	10	1	14331185	738	-49.52	0.77	03	0.03	-104.00	6712.00	10750	20220722	-52.09	4700	20220624	9.57	6790	-24.15	20230420	5020	2.59	20230622	10750	-52.09	20220722	4700	9.57	20220624	0.08	N	033200	500	76 억	7325162	N	N	N	N
45	20230622	150255	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	20	2	0.39	22718380	4456	40.49	5090	5200	5020	6610	3570	5090	5098.38	51.11	0	-620	5236	5162	5126	5052	5016	5145	5035	77	1520	500	3050	10	1	14331185	732	-49.13	0.76	03	0.03	-104.00	6712.00	10750	20220722	-52.47	4700	20220624	8.72	6790	-24.74	20230420	5020	1.79	20230622	10750	-52.47	20220722	4700	8.72	20220624	0.08	N	033200	500	76 억	7325162	N	N	N	N
46	20230622	141006	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	20	2	0.39	18550210	3639	33.07	5090	5200	5020	6610	3570	5090	5097.61	51.11	0	-423	5236	5162	5126	5052	5016	5145	5035	77	1520	500	3050	10	1	14331185	732	-49.13	0.76	03	0.03	-104.00	6712.00	10750	20220722	-52.47	4700	20220624	8.72	6790	-24.74	20230420	5020	1.79	20230622	10750	-52.47	20220722	4700	8.72	20220624	0.08	N	033200	500	76 억	7325162	N	N	N	N
47	20230622	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	90	2	1.77	16264260	3194	29.03	5090	5200	5020	6610	3570	5090	5092.13	51.11	0	-645	5236	5162	5126	5052	5016	5145	5035	77	1520	500	3050	10	1	14331185	742	-49.81	0.77	03	0.02	-104.00	6712.00	10750	20220722	-51.81	4700	20220624	10.21	6790	-23.71	20230420	5020	3.19	20230622	10750	-51.81	20220722	4700	10.21	20220624	0.08	N	033200	500	76 억	7325162	N	N	N	N
48	20230622	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	90	2	1.77	15393200	3026	27.50	5090	5200	5020	6610	3570	5090	5086.98	51.11	0	-645	5236	5162	5126	5052	5016	5145	5035	77	1520	500	3050	10	1	14331185	742	-49.81	0.77	03	0.02	-104.00	6712.00	10750	20220722	-51.81	4700	20220624	10.21	6790	-23.71	20230420	5020	3.19	20230622	10750	-51.81	20220722	4700	10.21	20220624	0.08	N	033200	500	76 억	7325162	N	N	N	N
49	20230622	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	110	2	2.16	14297000	2814	25.57	5090	5200	5020	6610	3570	5090	5080.67	51.11	0	-460	5236	5162	5126	5052	5016	5145	5035	77	1520	500	3050	10	1	14331185	745	-50.00	0.77	03	0.02	-104.00	6712.00	10750	20220722	-51.63	4700	20220624	10.64	6790	-23.42	20230420	5020	3.59	20230622	10750	-51.63	20220722	4700	10.64	20220624	0.08	N	033200	500	76 억	7325162	N	N	N	N
50	20230622	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	40	2	0.79	12288330	2424	22.03	5090	5140	5020	6610	3570	5090	5069.44	51.11	0	-460	5236	5162	5126	5052	5016	5145	5035	77	1520	500	3050	10	1	14331185	735	-49.33	0.76	03	0.02	-104.00	6712.00	10750	20220722	-52.28	4700	20220624	9.15	6790	-24.45	20230420	5020	2.19	20230622	10750	-52.28	20220722	4700	9.15	20220624	0.08	N	033200	500	76 억	7325162	N	N	N	N
51	20230622	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-10	5	-0.20	838300	165	1.50	5090	5090	5080	6610	3570	5090	5080.61	51.11	0	-124	5236	5162	5126	5052	5016	5145	5035	77	1520	500	3050	10	1	14331185	728	-48.85	0.76	03	0.00	-104.00	6712.00	10750	20220722	-52.74	4700	20220624	8.09	6790	-25.18	20230420	5070	0.20	20230316	10750	-52.74	20220722	4700	8.09	20220624	0.08	N	033200	500	76 억	7325162	N	N	N	N
52	20230621	160249	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-110	5	-2.12	56365280	11004	119.91	5200	5200	5090	6760	3640	5200	5122.49	51.12	0	-300	5320	5260	5200	5140	5080	5230	5110	77	1560	500	3120	10	1	14331185	729	-48.94	0.76	03	0.08	-104.00	6712.00	10750	20220722	-52.65	4700	20220624	8.30	6790	-25.04	20230420	5070	0.39	20230316	10750	-52.65	20220722	4700	8.30	20220624	0.07	N	033200	500	76 억	7325452	N	N	N	N
53	20230621	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	-100	5	-1.92	51600770	10068	109.71	5200	5200	5100	6760	3640	5200	5125.23	51.12	0	281	5320	5260	5200	5140	5080	5230	5110	77	1560	500	3120	10	1	14331185	731	-49.04	0.76	03	0.07	-104.00	6712.00	10750	20220722	-52.56	4700	20220624	8.51	6790	-24.89	20230420	5070	0.59	20230316	10750	-52.56	20220722	4700	8.51	20220624	0.07	N	033200	500	76 억	7325452	N	N	N	N
54	20230621	140203	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-80	5	-1.54	44402820	8659	94.36	5200	5200	5100	6760	3640	5200	5127.94	51.12	0	486	5320	5260	5200	5140	5080	5230	5110	77	1560	500	3120	10	1	14331185	734	-49.23	0.76	03	0.06	-104.00	6712.00	10750	20220722	-52.37	4700	20220624	8.94	6790	-24.59	20230420	5070	0.99	20230316	10750	-52.37	20220722	4700	8.94	20220624	0.07	N	033200	500	76 억	7325452	N	N	N	N
55	20230621	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	-90	5	-1.73	41557390	8103	88.30	5200	5200	5100	6760	3640	5200	5128.64	51.12	0	477	5320	5260	5200	5140	5080	5230	5110	77	1560	500	3120	10	1	14331185	732	-49.13	0.76	03	0.06	-104.00	6712.00	10750	20220722	-52.47	4700	20220624	8.72	6790	-24.74	20230420	5070	0.79	20230316	10750	-52.47	20220722	4700	8.72	20220624	0.07	N	033200	500	76 억	7325452	N	N	N	N
56	20230621	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	-100	5	-1.92	38828160	7569	82.48	5200	5200	5100	6760	3640	5200	5129.89	51.12	0	475	5320	5260	5200	5140	5080	5230	5110	77	1560	500	3120	10	1	14331185	731	-49.04	0.76	03	0.05	-104.00	6712.00	10750	20220722	-52.56	4700	20220624	8.51	6790	-24.89	20230420	5070	0.59	20230316	10750	-52.56	20220722	4700	8.51	20220624	0.07	N	033200	500	76 억	7325452	N	N	N	N
57	20230621	110359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	-30	5	-0.58	4474020	867	9.45	5200	5200	5140	6760	3640	5200	5160.35	51.12	0	-140	5320	5260	5200	5140	5080	5230	5110	77	1560	500	3120	10	1	14331185	741	-49.71	0.77	03	0.01	-104.00	6712.00	10750	20220722	-51.91	4700	20220624	10.00	6790	-23.86	20230420	5070	1.97	20230316	10750	-51.91	20220722	4700	10.00	20220624	0.07	N	033200	500	76 억	7325452	N	N	N	N
58	20230621	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	-20	5	-0.38	2485890	482	5.25	5200	5200	5140	6760	3640	5200	5157.45	51.12	0	-120	5320	5260	5200	5140	5080	5230	5110	77	1560	500	3120	10	1	14331185	742	-49.81	0.77	03	0.00	-104.00	6712.00	10750	20220722	-51.81	4700	20220624	10.21	6790	-23.71	20230420	5070	2.17	20230316	10750	-51.81	20220722	4700	10.21	20220624	0.07	N	033200	500	76 억	7325452	N	N	N	N
59	20230621	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	0	3	0.00	57200	11	0.12	5200	5200	5200	6760	3640	5200	5200.00	51.12	0	-10	5320	5260	5200	5140	5080	5230	5110	77	1560	500	3120	10	1	14331185	745	-50.00	0.77	03	0.00	-104.00	6712.00	10750	20220722	-51.63	4700	20220624	10.64	6790	-23.42	20230420	5070	2.56	20230316	10750	-51.63	20220722	4700	10.64	20220624	0.07	N	033200	500	76 억	7325452	N	N	N	N
60	20230620	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	-30	5	-0.57	47420620	9177	123.53	5230	5260	5140	6790	3670	5230	5167.33	51.12	0	-184	5343	5286	5223	5166	5103	5255	5135	77	1560	500	3130	10	1	14331185	745	-50.00	0.77	03	0.06	-104.00	6712.00	10750	20220722	-51.63	4700	20220624	10.64	6790	-23.42	20230420	5070	2.56	20230316	10750	-51.63	20220722	4700	10.64	20220624	0.05	N	033200	500	76 억	7325626	N	N	N	N
61	20230620	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	-70	5	-1.34	45022810	8713	117.28	5230	5260	5140	6790	3670	5230	5167.31	51.12	0	-10	5343	5286	5223	5166	5103	5255	5135	77	1560	500	3130	10	1	14331185	739	-49.62	0.77	03	0.06	-104.00	6712.00	10750	20220722	-52.00	4700	20220624	9.79	6790	-24.01	20230420	5070	1.78	20230316	10750	-52.00	20220722	4700	9.79	20220624	0.05	N	033200	500	76 억	7325626	N	N	N	N
62	20230620	140644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	-50	5	-0.96	33815990	6538	88.01	5230	5260	5140	6790	3670	5230	5172.22	51.12	0	0	5343	5286	5223	5166	5103	5255	5135	77	1560	500	3130	10	1	14331185	742	-49.81	0.77	03	0.05	-104.00	6712.00	10750	20220722	-51.81	4700	20220624	10.21	6790	-23.71	20230420	5070	2.17	20230316	10750	-51.81	20220722	4700	10.21	20220624	0.05	N	033200	500	76 억	7325626	N	N	N	N
63	20230620	130155	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	-70	5	-1.34	32220910	6229	83.85	5230	5260	5140	6790	3670	5230	5172.73	51.12	0	30	5343	5286	5223	5166	5103	5255	5135	77	1560	500	3130	10	1	14331185	739	-49.62	0.77	03	0.04	-104.00	6712.00	10750	20220722	-52.00	4700	20220624	9.79	6790	-24.01	20230420	5070	1.78	20230316	10750	-52.00	20220722	4700	9.79	20220624	0.05	N	033200	500	76 억	7325626	N	N	N	N
64	20230620	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	-50	5	-0.96	9084470	1748	23.53	5230	5260	5180	6790	3670	5230	5197.07	51.12	0	-181	5343	5286	5223	5166	5103	5255	5135	77	1560	500	3130	10	1	14331185	742	-49.81	0.77	03	0.01	-104.00	6712.00	10750	20220722	-51.81	4700	20220624	10.21	6790	-23.71	20230420	5070	2.17	20230316	10750	-51.81	20220722	4700	10.21	20220624	0.05	N	033200	500	76 억	7325626	N	N	N	N
65	20230620	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	-10	5	-0.19	5683490	1092	14.70	5230	5260	5190	6790	3670	5230	5204.66	51.12	0	-181	5343	5286	5223	5166	5103	5255	5135	77	1560	500	3130	10	1	14331185	748	-50.19	0.78	03	0.01	-104.00	6712.00	10750	20220722	-51.44	4700	20220624	11.06	6790	-23.12	20230420	5070	2.96	20230316	10750	-51.44	20220722	4700	11.06	20220624	0.05	N	033200	500	76 억	7325626	N	N	N	N
66	20230620	100428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	-10	5	-0.19	2879020	552	7.43	5230	5260	5190	6790	3670	5230	5215.62	51.12	0	-181	5343	5286	5223	5166	5103	5255	5135	77	1560	500	3130	10	1	14331185	748	-50.19	0.78	03	0.00	-104.00	6712.00	10750	20220722	-51.44	4700	20220624	11.06	6790	-23.12	20230420	5070	2.96	20230316	10750	-51.44	20220722	4700	11.06	20220624	0.05	N	033200	500	76 억	7325626	N	N	N	N
67	20230620	090946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5260	30	2	0.57	204270	39	0.52	5230	5260	5230	6790	3670	5230	5237.69	51.12	0	-10	5343	5286	5223	5166	5103	5255	5135	77	1560	500	3130	10	1	14331185	754	-50.58	0.78	03	0.00	-104.00	6712.00	10750	20220722	-51.07	4700	20220624	11.91	6790	-22.53	20230420	5070	3.75	20230316	10750	-51.07	20220722	4700	11.91	20220624	0.05	N	033200	500	76 억	7325626	N	N	N	N
68	20230619	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	20	2	0.38	38645840	7424	53.49	5280	5280	5160	6770	3650	5210	5205.53	51.11	0	775	5323	5266	5213	5156	5103	5240	5130	77	1560	500	3120	10	1	14331185	750	-50.29	0.78	03	0.05	-104.00	6712.00	10750	20220722	-51.35	4700	20220624	11.28	6790	-22.97	20230420	5070	3.16	20230316	10750	-51.35	20220722	4700	11.28	20220624	0.04	N	033200	500	76 억	7324851	N	N	N	N
69	20230619	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5210	0	3	0.00	38096840	7319	52.73	5280	5280	5160	6770	3650	5210	5205.20	51.11	0	775	5323	5266	5213	5156	5103	5240	5130	77	1560	500	3120	10	1	14331185	747	-50.10	0.78	03	0.05	-104.00	6712.00	10750	20220722	-51.53	4700	20220624	10.85	6790	-23.27	20230420	5070	2.76	20230316	10750	-51.53	20220722	4700	10.85	20220624	0.04	N	033200	500	76 억	7324851	N	N	N	N
70	20230619	140323	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	30	2	0.58	37612640	7226	52.06	5280	5280	5160	6770	3650	5210	5205.18	51.11	0	730	5323	5266	5213	5156	5103	5240	5130	77	1560	500	3120	10	1	14331185	751	-50.38	0.78	03	0.05	-104.00	6712.00	10750	20220722	-51.26	4700	20220624	11.49	6790	-22.83	20230420	5070	3.35	20230316	10750	-51.26	20220722	4700	11.49	20220624	0.04	N	033200	500	76 억	7324851	N	N	N	N
71	20230619	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	30	2	0.58	37549820	7214	51.98	5280	5280	5160	6770	3650	5210	5205.13	51.11	0	732	5323	5266	5213	5156	5103	5240	5130	77	1560	500	3120	10	1	14331185	751	-50.38	0.78	03	0.05	-104.00	6712.00	10750	20220722	-51.26	4700	20220624	11.49	6790	-22.83	20230420	5070	3.35	20230316	10750	-51.26	20220722	4700	11.49	20220624	0.04	N	033200	500	76 억	7324851	N	N	N	N
72	20230619	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5250	40	2	0.77	31967000	6145	44.28	5280	5280	5160	6770	3650	5210	5202.12	51.11	0	650	5323	5266	5213	5156	5103	5240	5130	77	1560	500	3120	10	1	14331185	752	-50.48	0.78	03	0.04	-104.00	6712.00	10750	20220722	-51.16	4700	20220624	11.70	6790	-22.68	20230420	5070	3.55	20230316	10750	-51.16	20220722	4700	11.70	20220624	0.04	N	033200	500	76 억	7324851	N	N	N	N
73	20230619	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5250	40	2	0.77	31379040	6033	43.47	5280	5280	5160	6770	3650	5210	5201.23	51.11	0	650	5323	5266	5213	5156	5103	5240	5130	77	1560	500	3120	10	1	14331185	752	-50.48	0.78	03	0.04	-104.00	6712.00	10750	20220722	-51.16	4700	20220624	11.70	6790	-22.68	20230420	5070	3.55	20230316	10750	-51.16	20220722	4700	11.70	20220624	0.04	N	033200	500	76 억	7324851	N	N	N	N
74	20230619	100918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	20	2	0.38	24059910	4629	33.35	5280	5280	5160	6770	3650	5210	5197.65	51.11	0	234	5323	5266	5213	5156	5103	5240	5130	77	1560	500	3120	10	1	14331185	750	-50.29	0.78	03	0.03	-104.00	6712.00	10750	20220722	-51.35	4700	20220624	11.28	6790	-22.97	20230420	5070	3.16	20230316	10750	-51.35	20220722	4700	11.28	20220624	0.04	N	033200	500	76 억	7324851	N	N	N	N
75	20230619	090122	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5280	70	2	1.34	216480	41	0.30	5280	5280	5280	6770	3650	5210	5280.00	51.11	0	0	5323	5266	5213	5156	5103	5240	5130	77	1560	500	3120	10	1	14331185	757	-50.77	0.79	03	0.00	-104.00	6712.00	10750	20220722	-50.88	4700	20220624	12.34	6790	-22.24	20230420	5070	4.14	20230316	10750	-50.88	20220722	4700	12.34	20220624	0.04	N	033200	500	76 억	7324851	N	N	N	N
76	20230616	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5210	50	2	0.97	72224180	13878	215.40	5270	5270	5160	6700	3620	5160	5204.22	51.11	0	460	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3090	10	1	14331185	747	-50.10	0.78	03	0.10	-104.00	6712.00	10750	20220722	-51.53	4700	20220624	10.85	6790	-23.27	20230420	5070	2.76	20230316	10750	-51.53	20220722	4700	10.85	20220624	0.01	N	033200	500	76 억	7324391	N	N	N	N
77	20230616	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	60	2	1.16	71124850	13667	212.12	5270	5270	5160	6700	3620	5160	5204.13	51.11	0	392	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3090	10	1	14331185	748	-50.19	0.78	03	0.10	-104.00	6712.00	10750	20220722	-51.44	4700	20220624	11.06	6790	-23.12	20230420	5070	2.96	20230316	10750	-51.44	20220722	4700	11.06	20220624	0.01	N	033200	500	76 억	7324391	N	N	N	N
78	20230616	140406	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	70	2	1.36	70015710	13454	208.82	5270	5270	5160	6700	3620	5160	5204.08	51.11	0	348	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3090	10	1	14331185	750	-50.29	0.78	03	0.09	-104.00	6712.00	10750	20220722	-51.35	4700	20220624	11.28	6790	-22.97	20230420	5070	3.16	20230316	10750	-51.35	20220722	4700	11.28	20220624	0.01	N	033200	500	76 억	7324391	N	N	N	N
79	20230616	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	40	2	0.78	43743800	8411	130.54	5270	5270	5160	6700	3620	5160	5200.78	51.11	0	47	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3090	10	1	14331185	745	-50.00	0.77	03	0.06	-104.00	6712.00	10750	20220722	-51.63	4700	20220624	10.64	6790	-23.42	20230420	5070	2.56	20230316	10750	-51.63	20220722	4700	10.64	20220624	0.01	N	033200	500	76 억	7324391	N	N	N	N
80	20230616	120810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	60	2	1.16	36886060	7093	110.09	5270	5270	5160	6700	3620	5160	5200.35	51.11	0	3	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3090	10	1	14331185	748	-50.19	0.78	03	0.05	-104.00	6712.00	10750	20220722	-51.44	4700	20220624	11.06	6790	-23.12	20230420	5070	2.96	20230316	10750	-51.44	20220722	4700	11.06	20220624	0.01	N	033200	500	76 억	7324391	N	N	N	N
81	20230616	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	40	2	0.78	20594760	3963	61.51	5270	5270	5160	6700	3620	5160	5196.76	51.11	0	3	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3090	10	1	14331185	745	-50.00	0.77	03	0.03	-104.00	6712.00	10750	20220722	-51.63	4700	20220624	10.64	6790	-23.42	20230420	5070	2.56	20230316	10750	-51.63	20220722	4700	10.64	20220624	0.01	N	033200	500	76 억	7324391	N	N	N	N
82	20230616	101016	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	40	2	0.78	12774570	2457	38.13	5270	5270	5160	6700	3620	5160	5199.26	51.11	0	6	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3090	10	1	14331185	745	-50.00	0.77	03	0.02	-104.00	6712.00	10750	20220722	-51.63	4700	20220624	10.64	6790	-23.42	20230420	5070	2.56	20230316	10750	-51.63	20220722	4700	10.64	20220624	0.01	N	033200	500	76 억	7324391	N	N	N	N
83	20230616	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	80	2	1.55	2421690	460	7.14	5270	5270	5240	6700	3620	5160	5264.54	51.11	0	-125	5306	5232	5186	5112	5066	5210	5090	77	1540	500	3090	10	1	14331185	751	-50.38	0.78	03	0.00	-104.00	6712.00	10750	20220722	-51.26	4700	20220624	11.49	6790	-22.83	20230420	5070	3.35	20230316	10750	-51.26	20220722	4700	11.49	20220624	0.01	N	033200	500	76 억	7324391	N	N	N	N
84	20230615	150900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	20	2	0.39	24666170	4764	31.85	5260	5260	5140	6720	3620	5170	5177.62	51.11	0	-196	5336	5252	5176	5092	5016	5215	5055	77	1550	500	3100	10	1	14331185	744	-49.90	0.77	03	0.03	-104.00	6712.00	10750	20220722	-51.72	4700	20220624	10.43	6790	-23.56	20230420	5070	2.37	20230316	10750	-51.72	20220722	4700	10.43	20220624	0.01	N	033200	500	76 억	7324587	N	N	N	N
85	20230615	140425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	20	2	0.39	22387810	4323	28.90	5260	5260	5140	6720	3620	5170	5178.77	51.11	0	-196	5336	5252	5176	5092	5016	5215	5055	77	1550	500	3100	10	1	14331185	744	-49.90	0.77	03	0.03	-104.00	6712.00	10750	20220722	-51.72	4700	20220624	10.43	6790	-23.56	20230420	5070	2.37	20230316	10750	-51.72	20220722	4700	10.43	20220624	0.01	N	033200	500	76 억	7324587	N	N	N	N
86	20230615	131104	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	20	2	0.39	21827370	4215	28.18	5260	5260	5140	6720	3620	5170	5178.50	51.11	0	-196	5336	5252	5176	5092	5016	5215	5055	77	1550	500	3100	10	1	14331185	744	-49.90	0.77	03	0.03	-104.00	6712.00	10750	20220722	-51.72	4700	20220624	10.43	6790	-23.56	20230420	5070	2.37	20230316	10750	-51.72	20220722	4700	10.43	20220624	0.01	N	033200	500	76 억	7324587	N	N	N	N
87	20230615	120116	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	0	3	0.00	17129730	3303	22.08	5260	5260	5150	6720	3620	5170	5186.11	51.11	0	-196	5336	5252	5176	5092	5016	5215	5055	77	1550	500	3100	10	1	14331185	741	-49.71	0.77	03	0.02	-104.00	6712.00	10750	20220722	-51.91	4700	20220624	10.00	6790	-23.86	20230420	5070	1.97	20230316	10750	-51.91	20220722	4700	10.00	20220624	0.01	N	033200	500	76 억	7324587	N	N	N	N
88	20230615	110130	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	-10	5	-0.19	15531230	2994	20.02	5260	5260	5150	6720	3620	5170	5187.45	51.11	0	-95	5336	5252	5176	5092	5016	5215	5055	77	1550	500	3100	10	1	14331185	739	-49.62	0.77	03	0.02	-104.00	6712.00	10750	20220722	-52.00	4700	20220624	9.79	6790	-24.01	20230420	5070	1.78	20230316	10750	-52.00	20220722	4700	9.79	20220624	0.01	N	033200	500	76 억	7324587	N	N	N	N
89	20230611	184748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	20	2	0.38	34430570	6621	59.79	5210	5240	5180	6770	3650	5210	5199.28	51.11	131	131	5370	5290	5220	5140	5070	5255	5105	77	1560	500	3120	10	1	14331185	750	-50.29	0.78	03	0.05	-104.00	6712.00	10750	20220722	-51.35	4700	20220624	11.28	6790	-22.97	20230420	5070	3.16	20230316	10750	-51.35	20220722	4700	11.28	20220624	0.08	N	033200	500	76 억	7324928	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History