KissMeData/080420/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	investmentCareful	shortOverheated
2	20230630	160614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3170	0	3	0.00	114459880	36304	67.23	3170	3190	3135	4120	2220	3170	3152.82	0.23	0	-5695	3296	3232	3186	3122	3076	3210	3100	399	950	500	1900	5	1	79721622	2527	-3170.00	0.71	12	0.05	-1.00	4472.00	4350	20220629	-27.13	2800	20230103	13.21	4175	-24.07	20230308	2800	13.21	20230103	4295	-26.19	20220630	2800	13.21	20230103	0.91	N	080420	500	398 억	182760	N	N	N	N
3	20230630	150618	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3150	-20	5	-0.63	107885820	34227	63.38	3170	3190	3135	4120	2220	3170	3152.07	0.23	0	-5306	3296	3232	3186	3122	3076	3210	3100	399	950	500	1900	5	1	79721622	2511	-3150.00	0.70	12	0.04	-1.00	4472.00	4350	20220629	-27.59	2800	20230103	12.50	4175	-24.55	20230308	2800	12.50	20230103	4295	-26.66	20220630	2800	12.50	20230103	0.91	N	080420	500	398 억	182760	N	N	N	N
4	20230630	140616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3170	0	3	0.00	101839090	32313	59.84	3170	3190	3135	4120	2220	3170	3151.64	0.23	0	-5264	3296	3232	3186	3122	3076	3210	3100	399	950	500	1900	5	1	79721622	2527	-3170.00	0.71	12	0.04	-1.00	4472.00	4350	20220629	-27.13	2800	20230103	13.21	4175	-24.07	20230308	2800	13.21	20230103	4295	-26.19	20220630	2800	13.21	20230103	0.91	N	080420	500	398 억	182760	N	N	N	N
5	20230630	130617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3170	0	3	0.00	89290530	28332	52.47	3170	3190	3135	4120	2220	3170	3151.58	0.23	0	-5916	3296	3232	3186	3122	3076	3210	3100	399	950	500	1900	5	1	79721622	2527	-3170.00	0.71	12	0.04	-1.00	4472.00	4350	20220629	-27.13	2800	20230103	13.21	4175	-24.07	20230308	2800	13.21	20230103	4295	-26.19	20220630	2800	13.21	20230103	0.91	N	080420	500	398 억	182760	N	N	N	N
6	20230630	120614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3155	-15	5	-0.47	80842105	25653	47.50	3170	3190	3135	4120	2220	3170	3151.37	0.23	0	-5916	3296	3232	3186	3122	3076	3210	3100	399	950	500	1900	5	1	79721622	2515	-3155.00	0.71	12	0.03	-1.00	4472.00	4350	20220629	-27.47	2800	20230103	12.68	4175	-24.43	20230308	2800	12.68	20230103	4295	-26.54	20220630	2800	12.68	20230103	0.91	N	080420	500	398 억	182760	N	N	N	N
7	20230630	110616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3160	-10	5	-0.32	73775510	23414	43.36	3170	3190	3135	4120	2220	3170	3150.91	0.23	0	-5916	3296	3232	3186	3122	3076	3210	3100	399	950	500	1900	5	1	79721622	2519	-3160.00	0.71	12	0.03	-1.00	4472.00	4350	20220629	-27.36	2800	20230103	12.86	4175	-24.31	20230308	2800	12.86	20230103	4295	-26.43	20220630	2800	12.86	20230103	0.91	N	080420	500	398 억	182760	N	N	N	N
8	20230630	100616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3150	-20	5	-0.63	53948665	17147	31.75	3170	3170	3135	4120	2220	3170	3146.25	0.23	0	-6399	3296	3232	3186	3122	3076	3210	3100	399	950	500	1900	5	1	79721622	2511	-3150.00	0.70	12	0.02	-1.00	4472.00	4350	20220629	-27.59	2800	20230103	12.50	4175	-24.55	20230308	2800	12.50	20230103	4295	-26.66	20220630	2800	12.50	20230103	0.91	N	080420	500	398 억	182760	N	N	N	N
9	20230630	090617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3160	-10	5	-0.32	434275	137	0.25	3170	3170	3160	4120	2220	3170	3169.89	0.23	0	-18	3296	3232	3186	3122	3076	3210	3100	399	950	500	1900	5	1	79721622	2519	-3160.00	0.71	12	0.00	-1.00	4472.00	4350	20220629	-27.36	2800	20230103	12.86	4175	-24.31	20230308	2800	12.86	20230103	4295	-26.43	20220630	2800	12.86	20230103	0.91	N	080420	500	398 억	182760	N	N	N	N
10	20230629	160616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3170	-40	5	-1.25	171363005	53999	95.93	3210	3250	3140	4170	2250	3210	3173.45	0.24	0	-8213	3303	3256	3228	3181	3153	3242	3167	399	960	500	1920	5	1	79721622	2527	-3170.00	0.71	12	0.07	-1.00	4472.00	4510	20220628	-29.71	2800	20230103	13.21	4175	-24.07	20230308	2800	13.21	20230103	4350	-27.13	20220629	2800	13.21	20230103	0.92	N	080420	500	398 억	190943	N	N	N	N
11	20230629	150613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3155	-55	5	-1.71	164382905	51790	92.01	3210	3250	3140	4170	2250	3210	3174.03	0.24	0	-7855	3303	3256	3228	3181	3153	3242	3167	399	960	500	1920	5	1	79721622	2515	-3155.00	0.71	12	0.06	-1.00	4472.00	4510	20220628	-30.04	2800	20230103	12.68	4175	-24.43	20230308	2800	12.68	20230103	4350	-27.47	20220629	2800	12.68	20230103	0.92	N	080420	500	398 억	190943	N	N	N	N
12	20230629	140612	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3145	-65	5	-2.02	159348740	50193	89.17	3210	3250	3140	4170	2250	3210	3174.72	0.24	0	-7005	3303	3256	3228	3181	3153	3242	3167	399	960	500	1920	5	1	79721622	2507	-3145.00	0.70	12	0.06	-1.00	4472.00	4510	20220628	-30.27	2800	20230103	12.32	4175	-24.67	20230308	2800	12.32	20230103	4350	-27.70	20220629	2800	12.32	20230103	0.92	N	080420	500	398 억	190943	N	N	N	N
13	20230629	130613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3145	-65	5	-2.02	151190260	47599	84.56	3210	3250	3145	4170	2250	3210	3176.33	0.24	0	-6825	3303	3256	3228	3181	3153	3242	3167	399	960	500	1920	5	1	79721622	2507	-3145.00	0.70	12	0.06	-1.00	4472.00	4510	20220628	-30.27	2800	20230103	12.32	4175	-24.67	20230308	2800	12.32	20230103	4350	-27.70	20220629	2800	12.32	20230103	0.92	N	080420	500	398 억	190943	N	N	N	N
14	20230629	120614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3160	-50	5	-1.56	137522025	43264	76.86	3210	3250	3150	4170	2250	3210	3178.67	0.24	0	-5228	3303	3256	3228	3181	3153	3242	3167	399	960	500	1920	5	1	79721622	2519	-3160.00	0.71	12	0.05	-1.00	4472.00	4510	20220628	-29.93	2800	20230103	12.86	4175	-24.31	20230308	2800	12.86	20230103	4350	-27.36	20220629	2800	12.86	20230103	0.92	N	080420	500	398 억	190943	N	N	N	N
15	20230629	110615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3175	-35	5	-1.09	97566285	30611	54.38	3210	3250	3165	4170	2250	3210	3187.29	0.24	0	-1053	3303	3256	3228	3181	3153	3242	3167	399	960	500	1920	5	1	79721622	2531	-3175.00	0.71	12	0.04	-1.00	4472.00	4510	20220628	-29.60	2800	20230103	13.39	4175	-23.95	20230308	2800	13.39	20230103	4350	-27.01	20220629	2800	13.39	20230103	0.92	N	080420	500	398 억	190943	N	N	N	N
16	20230629	100615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3185	-25	5	-0.78	54598420	17086	30.35	3210	3250	3180	4170	2250	3210	3195.51	0.24	0	851	3303	3256	3228	3181	3153	3242	3167	399	960	500	1920	5	1	79721622	2539	-3185.00	0.71	12	0.02	-1.00	4472.00	4510	20220628	-29.38	2800	20230103	13.75	4175	-23.71	20230308	2800	13.75	20230103	4350	-26.78	20220629	2800	13.75	20230103	0.92	N	080420	500	398 억	190943	N	N	N	N
17	20230629	090600	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3180	-30	5	-0.93	13916800	4344	7.72	3210	3210	3180	4170	2250	3210	3203.68	0.24	0	43	3303	3256	3228	3181	3153	3242	3167	399	960	500	1920	5	1	79721622	2535	-3180.00	0.71	12	0.01	-1.00	4472.00	4510	20220628	-29.49	2800	20230103	13.57	4175	-23.83	20230308	2800	13.57	20230103	4350	-26.90	20220629	2800	13.57	20230103	0.92	N	080420	500	398 억	190943	N	N	N	N
18	20230628	160607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3210	-20	5	-0.62	180799965	56140	80.11	3235	3275	3200	4195	2265	3230	3220.52	0.23	0	6605	3350	3290	3230	3170	3110	3320	3200	399	965	500	1930	5	1	79721622	2559	-3210.00	0.72	12	0.07	-1.00	4472.00	4510	20220628	-28.82	2800	20230103	14.64	4175	-23.11	20230308	2800	14.64	20230103	4510	-28.82	20220628	2800	14.64	20230103	0.95	N	080420	500	398 억	182116	N	N	N	N
19	20230628	150612	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3225	-5	5	-0.15	169841895	52719	75.23	3235	3275	3200	4195	2265	3230	3221.64	0.23	0	5575	3350	3290	3230	3170	3110	3320	3200	399	965	500	1930	5	1	79721622	2571	-3225.00	0.72	12	0.07	-1.00	4472.00	4510	20220628	-28.49	2800	20230103	15.18	4175	-22.75	20230308	2800	15.18	20230103	4510	-28.49	20220628	2800	15.18	20230103	0.95	N	080420	500	398 억	182116	N	N	N	N
20	20230628	140608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3240	10	2	0.31	125490375	38902	55.51	3235	3275	3205	4195	2265	3230	3225.81	0.23	0	4662	3350	3290	3230	3170	3110	3320	3200	399	965	500	1930	5	1	79721622	2583	-3240.00	0.72	12	0.05	-1.00	4472.00	4510	20220628	-28.16	2800	20230103	15.71	4175	-22.40	20230308	2800	15.71	20230103	4510	-28.16	20220628	2800	15.71	20230103	0.95	N	080420	500	398 억	182116	N	N	N	N
21	20230628	130610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3230	0	3	0.00	103402510	32066	45.76	3235	3275	3205	4195	2265	3230	3224.68	0.23	0	4030	3350	3290	3230	3170	3110	3320	3200	399	965	500	1930	5	1	79721622	2575	-3230.00	0.72	12	0.04	-1.00	4472.00	4510	20220628	-28.38	2800	20230103	15.36	4175	-22.63	20230308	2800	15.36	20230103	4510	-28.38	20220628	2800	15.36	20230103	0.95	N	080420	500	398 억	182116	N	N	N	N
22	20230628	120600	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3220	-10	5	-0.31	99093185	30728	43.85	3235	3275	3205	4195	2265	3230	3224.85	0.23	0	4192	3350	3290	3230	3170	3110	3320	3200	399	965	500	1930	5	1	79721622	2567	-3220.00	0.72	12	0.04	-1.00	4472.00	4510	20220628	-28.60	2800	20230103	15.00	4175	-22.87	20230308	2800	15.00	20230103	4510	-28.60	20220628	2800	15.00	20230103	0.95	N	080420	500	398 억	182116	N	N	N	N
23	20230628	110614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3230	0	3	0.00	96478825	29917	42.69	3235	3275	3205	4195	2265	3230	3224.88	0.23	0	4138	3350	3290	3230	3170	3110	3320	3200	399	965	500	1930	5	1	79721622	2575	-3230.00	0.72	12	0.04	-1.00	4472.00	4510	20220628	-28.38	2800	20230103	15.36	4175	-22.63	20230308	2800	15.36	20230103	4510	-28.38	20220628	2800	15.36	20230103	0.95	N	080420	500	398 억	182116	N	N	N	N
24	20230628	100614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3240	10	2	0.31	39018240	12022	17.15	3235	3275	3225	4195	2265	3230	3245.57	0.23	0	-248	3350	3290	3230	3170	3110	3320	3200	399	965	500	1930	5	1	79721622	2583	-3240.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.16	2800	20230103	15.71	4175	-22.40	20230308	2800	15.71	20230103	4510	-28.16	20220628	2800	15.71	20230103	0.95	N	080420	500	398 억	182116	N	N	N	N
25	20230628	090611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3260	30	2	0.93	17481095	5367	7.66	3235	3275	3235	4195	2265	3230	3257.14	0.23	0	-259	3350	3290	3230	3170	3110	3320	3200	399	965	500	1930	5	1	79721622	2599	-3260.00	0.73	12	0.01	-1.00	4472.00	4510	20220628	-27.72	2800	20230103	16.43	4175	-21.92	20230308	2800	16.43	20230103	4510	-27.72	20220628	2800	16.43	20230103	0.95	N	080420	500	398 억	182116	N	N	N	N
26	20230627	160610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3230	0	3	0.00	226701160	70079	39.01	3190	3290	3170	4195	2265	3230	3234.94	0.22	0	6574	3400	3315	3205	3120	3010	3357	3162	399	965	500	1930	5	1	79721622	2575	-3230.00	0.72	12	0.09	-1.00	4472.00	4510	20220628	-28.38	2800	20230103	15.36	4175	-22.63	20230308	2800	15.36	20230103	4510	-28.38	20220628	2800	15.36	20230103	0.94	N	080420	500	398 억	175542	N	N	N	N
27	20230627	150614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3240	10	2	0.31	211958640	65516	36.47	3190	3290	3170	4195	2265	3230	3235.22	0.22	0	4957	3400	3315	3205	3120	3010	3357	3162	399	965	500	1930	5	1	79721622	2583	-3240.00	0.72	12	0.08	-1.00	4472.00	4510	20220628	-28.16	2800	20230103	15.71	4175	-22.40	20230308	2800	15.71	20230103	4510	-28.16	20220628	2800	15.71	20230103	0.94	N	080420	500	398 억	175542	N	N	N	N
28	20230627	140622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3240	10	2	0.31	187681655	58025	32.30	3190	3290	3170	4195	2265	3230	3234.50	0.22	0	2798	3400	3315	3205	3120	3010	3357	3162	399	965	500	1930	5	1	79721622	2583	-3240.00	0.72	12	0.07	-1.00	4472.00	4510	20220628	-28.16	2800	20230103	15.71	4175	-22.40	20230308	2800	15.71	20230103	4510	-28.16	20220628	2800	15.71	20230103	0.94	N	080420	500	398 억	175542	N	N	N	N
29	20230627	130620	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3260	30	2	0.93	141168835	43736	24.34	3190	3265	3170	4195	2265	3230	3227.75	0.22	0	797	3400	3315	3205	3120	3010	3357	3162	399	965	500	1930	5	1	79721622	2599	-3260.00	0.73	12	0.05	-1.00	4472.00	4510	20220628	-27.72	2800	20230103	16.43	4175	-21.92	20230308	2800	16.43	20230103	4510	-27.72	20220628	2800	16.43	20230103	0.94	N	080420	500	398 억	175542	N	N	N	N
30	20230627	120621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3225	-5	5	-0.15	89637190	27870	15.51	3190	3265	3170	4195	2265	3230	3216.26	0.22	0	402	3400	3315	3205	3120	3010	3357	3162	399	965	500	1930	5	1	79721622	2571	-3225.00	0.72	12	0.03	-1.00	4472.00	4510	20220628	-28.49	2800	20230103	15.18	4175	-22.75	20230308	2800	15.18	20230103	4510	-28.49	20220628	2800	15.18	20230103	0.94	N	080420	500	398 억	175542	N	N	N	N
31	20230627	110625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3220	-10	5	-0.31	80249950	24952	13.89	3190	3265	3170	4195	2265	3230	3216.17	0.22	0	67	3400	3315	3205	3120	3010	3357	3162	399	965	500	1930	5	1	79721622	2567	-3220.00	0.72	12	0.03	-1.00	4472.00	4510	20220628	-28.60	2800	20230103	15.00	4175	-22.87	20230308	2800	15.00	20230103	4510	-28.60	20220628	2800	15.00	20230103	0.94	N	080420	500	398 억	175542	N	N	N	N
32	20230627	100608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3240	10	2	0.31	44032130	13742	7.65	3190	3240	3170	4195	2265	3230	3204.20	0.22	0	1147	3400	3315	3205	3120	3010	3357	3162	399	965	500	1930	5	1	79721622	2583	-3240.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.16	2800	20230103	15.71	4175	-22.40	20230308	2800	15.71	20230103	4510	-28.16	20220628	2800	15.71	20230103	0.94	N	080420	500	398 억	175542	N	N	N	N
33	20230627	090612	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3215	-15	5	-0.46	6199055	1939	1.08	3190	3215	3190	4195	2265	3230	3197.04	0.22	0	9	3400	3315	3205	3120	3010	3357	3162	399	965	500	1930	5	1	79721622	2563	-3215.00	0.72	12	0.00	-1.00	4472.00	4510	20220628	-28.71	2800	20230103	14.82	4175	-22.99	20230308	2800	14.82	20230103	4510	-28.71	20220628	2800	14.82	20230103	0.94	N	080420	500	398 억	175542	N	N	N	N
34	20230626	160609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3230	80	2	2.54	566805760	178406	279.11	3155	3290	3095	4095	2205	3150	3177.05	0.19	0	24167	3256	3202	3171	3117	3086	3187	3102	399	945	500	1890	5	1	79721622	2575	-3230.00	0.72	12	0.22	-1.00	4472.00	4510	20220628	-28.38	2800	20230103	15.36	4175	-22.63	20230308	2800	15.36	20230103	4510	-28.38	20220628	2800	15.36	20230103	0.95	N	080420	500	398 억	151481	N	N	N	N
35	20230626	150613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3225	75	2	2.38	544523770	171480	268.28	3155	3290	3095	4095	2205	3150	3175.44	0.19	0	24014	3256	3202	3171	3117	3086	3187	3102	399	945	500	1890	5	1	79721622	2571	-3225.00	0.72	12	0.22	-1.00	4472.00	4510	20220628	-28.49	2800	20230103	15.18	4175	-22.75	20230308	2800	15.18	20230103	4510	-28.49	20220628	2800	15.18	20230103	0.95	N	080420	500	398 억	151481	N	N	N	N
36	20230626	140613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3195	45	2	1.43	486002950	153273	239.79	3155	3290	3095	4095	2205	3150	3170.83	0.19	0	22066	3256	3202	3171	3117	3086	3187	3102	399	945	500	1890	5	1	79721622	2547	-3195.00	0.71	12	0.19	-1.00	4472.00	4510	20220628	-29.16	2800	20230103	14.11	4175	-23.47	20230308	2800	14.11	20230103	4510	-29.16	20220628	2800	14.11	20230103	0.95	N	080420	500	398 억	151481	N	N	N	N
37	20230626	130610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3110	-40	5	-1.27	184889870	59244	92.69	3155	3170	3095	4095	2205	3150	3120.82	0.19	0	628	3256	3202	3171	3117	3086	3187	3102	399	945	500	1890	5	1	79721622	2479	-3110.00	0.70	12	0.07	-1.00	4472.00	4510	20220628	-31.04	2800	20230103	11.07	4175	-25.51	20230308	2800	11.07	20230103	4510	-31.04	20220628	2800	11.07	20230103	0.95	N	080420	500	398 억	151481	N	N	N	N
38	20230626	120609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3115	-35	5	-1.11	150069520	48064	75.20	3155	3170	3095	4095	2205	3150	3122.29	0.19	0	879	3256	3202	3171	3117	3086	3187	3102	399	945	500	1890	5	1	79721622	2483	-3115.00	0.70	12	0.06	-1.00	4472.00	4510	20220628	-30.93	2800	20230103	11.25	4175	-25.39	20230308	2800	11.25	20230103	4510	-30.93	20220628	2800	11.25	20230103	0.95	N	080420	500	398 억	151481	N	N	N	N
39	20230626	110609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3120	-30	5	-0.95	121125600	38795	60.69	3155	3170	3095	4095	2205	3150	3122.20	0.19	0	926	3256	3202	3171	3117	3086	3187	3102	399	945	500	1890	5	1	79721622	2487	-3120.00	0.70	12	0.05	-1.00	4472.00	4510	20220628	-30.82	2800	20230103	11.43	4175	-25.27	20230308	2800	11.43	20230103	4510	-30.82	20220628	2800	11.43	20230103	0.95	N	080420	500	398 억	151481	N	N	N	N
40	20230626	100609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3125	-25	5	-0.79	92600015	29647	46.38	3155	3170	3095	4095	2205	3150	3123.42	0.19	0	251	3256	3202	3171	3117	3086	3187	3102	399	945	500	1890	5	1	79721622	2491	-3125.00	0.70	12	0.04	-1.00	4472.00	4510	20220628	-30.71	2800	20230103	11.61	4175	-25.15	20230308	2800	11.61	20230103	4510	-30.71	20220628	2800	11.61	20230103	0.95	N	080420	500	398 억	151481	N	N	N	N
41	20230626	090611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3145	-5	5	-0.16	10970030	3484	5.45	3155	3155	3135	4095	2205	3150	3148.69	0.19	0	-2497	3256	3202	3171	3117	3086	3187	3102	399	945	500	1890	5	1	79721622	2507	-3145.00	0.70	12	0.00	-1.00	4472.00	4510	20220628	-30.27	2800	20230103	12.32	4175	-24.67	20230308	2800	12.32	20230103	4510	-30.27	20220628	2800	12.32	20230103	0.95	N	080420	500	398 억	151481	N	N	N	N
42	20230623	171529	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3150	-20	5	-0.63	201659430	63805	194.93	3175	3225	3140	4120	2220	3170	3160.61	0.20	0	-5131	3236	3202	3181	3147	3126	3192	3137	399	950	500	1900	5	1	79721622	2511	-3150.00	0.70	12	0.08	-1.00	4472.00	4510	20220628	-30.16	2800	20230103	12.50	4175	-24.55	20230308	2800	12.50	20230103	4510	-30.16	20220628	2800	12.50	20230103	0.95	N	080420	500	398 억	156612	N	N	N	N
43	20230623	140508	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3145	-25	5	-0.79	187474025	59300	181.17	3175	3225	3140	4120	2220	3170	3161.45	0.20	0	-4754	3236	3202	3181	3147	3126	3192	3137	399	950	500	1900	5	1	79721622	2507	-3145.00	0.70	12	0.07	-1.00	4472.00	4510	20220628	-30.27	2800	20230103	12.32	4175	-24.67	20230308	2800	12.32	20230103	4510	-30.27	20220628	2800	12.32	20230103	0.95	N	080420	500	398 억	156612	N	N	N	N
44	20230622	160546	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3170	-15	5	-0.47	102915010	32260	80.63	3185	3215	3160	4140	2230	3185	3190.17	0.20	0	835	3281	3232	3191	3142	3101	3212	3122	399	955	500	1910	5	1	79721622	2527	-3170.00	0.71	12	0.04	-1.00	4472.00	4510	20220628	-29.71	2800	20230103	13.21	4175	-24.07	20230308	2800	13.21	20230103	4510	-29.71	20220628	2800	13.21	20230103	0.96	N	080420	500	398 억	155773	N	N	N	N
45	20230622	150608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3180	-5	5	-0.16	91622130	28702	71.74	3185	3215	3160	4140	2230	3185	3192.19	0.20	0	923	3281	3232	3191	3142	3101	3212	3122	399	955	500	1910	5	1	79721622	2535	-3180.00	0.71	12	0.04	-1.00	4472.00	4510	20220628	-29.49	2800	20230103	13.57	4175	-23.83	20230308	2800	13.57	20230103	4510	-29.49	20220628	2800	13.57	20230103	0.96	N	080420	500	398 억	155773	N	N	N	N
46	20230622	140328	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3185	0	3	0.00	78883870	24697	61.73	3185	3215	3160	4140	2230	3185	3194.07	0.20	0	1063	3281	3232	3191	3142	3101	3212	3122	399	955	500	1910	5	1	79721622	2539	-3185.00	0.71	12	0.03	-1.00	4472.00	4510	20220628	-29.38	2800	20230103	13.75	4175	-23.71	20230308	2800	13.75	20230103	4510	-29.38	20220628	2800	13.75	20230103	0.96	N	080420	500	398 억	155773	N	N	N	N
47	20230622	130408	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	20	2	0.63	60876350	19049	47.61	3185	3215	3160	4140	2230	3185	3195.78	0.20	0	2334	3281	3232	3191	3142	3101	3212	3122	399	955	500	1910	5	1	79721622	2555	-3205.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.94	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4510	-28.94	20220628	2800	14.46	20230103	0.96	N	080420	500	398 억	155773	N	N	N	N
48	20230622	121024	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3195	10	2	0.31	57845895	18102	45.24	3185	3215	3160	4140	2230	3185	3195.55	0.20	0	2354	3281	3232	3191	3142	3101	3212	3122	399	955	500	1910	5	1	79721622	2547	-3195.00	0.71	12	0.02	-1.00	4472.00	4510	20220628	-29.16	2800	20230103	14.11	4175	-23.47	20230308	2800	14.11	20230103	4510	-29.16	20220628	2800	14.11	20230103	0.96	N	080420	500	398 억	155773	N	N	N	N
49	20230622	110626	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3195	10	2	0.31	41057065	12853	32.12	3185	3215	3160	4140	2230	3185	3194.36	0.20	0	2395	3281	3232	3191	3142	3101	3212	3122	399	955	500	1910	5	1	79721622	2547	-3195.00	0.71	12	0.02	-1.00	4472.00	4510	20220628	-29.16	2800	20230103	14.11	4175	-23.47	20230308	2800	14.11	20230103	4510	-29.16	20220628	2800	14.11	20230103	0.96	N	080420	500	398 억	155773	N	N	N	N
50	20230622	100914	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3195	10	2	0.31	28858560	9037	22.59	3185	3215	3160	4140	2230	3185	3193.38	0.20	0	2439	3281	3232	3191	3142	3101	3212	3122	399	955	500	1910	5	1	79721622	2547	-3195.00	0.71	12	0.01	-1.00	4472.00	4510	20220628	-29.16	2800	20230103	14.11	4175	-23.47	20230308	2800	14.11	20230103	4510	-29.16	20220628	2800	14.11	20230103	0.96	N	080420	500	398 억	155773	N	N	N	N
51	20230622	090129	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3165	-20	5	-0.63	3454085	1090	2.72	3185	3185	3165	4140	2230	3185	3168.89	0.20	0	-25	3281	3232	3191	3142	3101	3212	3122	399	955	500	1910	5	1	79721622	2523	-3165.00	0.71	12	0.00	-1.00	4472.00	4510	20220628	-29.82	2800	20230103	13.04	4175	-24.19	20230308	2800	13.04	20230103	4510	-29.82	20220628	2800	13.04	20230103	0.96	N	080420	500	398 억	155773	N	N	N	N
52	20230621	160934	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3185	-15	5	-0.47	126540970	39853	77.36	3190	3240	3150	4160	2240	3200	3175.19	0.20	0	-2979	3360	3280	3230	3150	3100	3320	3190	399	960	500	1920	5	1	79721622	2539	-3185.00	0.71	12	0.05	-1.00	4472.00	4510	20220628	-29.38	2800	20230103	13.75	4175	-23.71	20230308	2800	13.75	20230103	4510	-29.38	20220628	2800	13.75	20230103	0.96	N	080420	500	398 억	158635	N	N	N	N
53	20230621	150426	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3165	-35	5	-1.09	119914960	37771	73.32	3190	3240	3150	4160	2240	3200	3174.79	0.20	0	-2477	3360	3280	3230	3150	3100	3320	3190	399	960	500	1920	5	1	79721622	2523	-3165.00	0.71	12	0.05	-1.00	4472.00	4510	20220628	-29.82	2800	20230103	13.04	4175	-24.19	20230308	2800	13.04	20230103	4510	-29.82	20220628	2800	13.04	20230103	0.96	N	080420	500	398 억	158635	N	N	N	N
54	20230621	140505	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3165	-35	5	-1.09	105728545	33291	64.62	3190	3240	3150	4160	2240	3200	3175.89	0.20	0	-1247	3360	3280	3230	3150	3100	3320	3190	399	960	500	1920	5	1	79721622	2523	-3165.00	0.71	12	0.04	-1.00	4472.00	4510	20220628	-29.82	2800	20230103	13.04	4175	-24.19	20230308	2800	13.04	20230103	4510	-29.82	20220628	2800	13.04	20230103	0.96	N	080420	500	398 억	158635	N	N	N	N
55	20230621	130754	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3180	-20	5	-0.62	64916175	20392	39.58	3190	3240	3170	4160	2240	3200	3183.41	0.20	0	-2254	3360	3280	3230	3150	3100	3320	3190	399	960	500	1920	5	1	79721622	2535	-3180.00	0.71	12	0.03	-1.00	4472.00	4510	20220628	-29.49	2800	20230103	13.57	4175	-23.83	20230308	2800	13.57	20230103	4510	-29.49	20220628	2800	13.57	20230103	0.96	N	080420	500	398 억	158635	N	N	N	N
56	20230621	120755	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3180	-20	5	-0.62	56833815	17848	34.64	3190	3240	3170	4160	2240	3200	3184.32	0.20	0	-2218	3360	3280	3230	3150	3100	3320	3190	399	960	500	1920	5	1	79721622	2535	-3180.00	0.71	12	0.02	-1.00	4472.00	4510	20220628	-29.49	2800	20230103	13.57	4175	-23.83	20230308	2800	13.57	20230103	4510	-29.49	20220628	2800	13.57	20230103	0.96	N	080420	500	398 억	158635	N	N	N	N
57	20230621	110914	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3195	-5	5	-0.16	52975785	16635	32.29	3190	3240	3170	4160	2240	3200	3184.60	0.20	0	-1837	3360	3280	3230	3150	3100	3320	3190	399	960	500	1920	5	1	79721622	2547	-3195.00	0.71	12	0.02	-1.00	4472.00	4510	20220628	-29.16	2800	20230103	14.11	4175	-23.47	20230308	2800	14.11	20230103	4510	-29.16	20220628	2800	14.11	20230103	0.96	N	080420	500	398 억	158635	N	N	N	N
58	20230621	100943	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3180	-20	5	-0.62	31937470	10008	19.43	3190	3240	3180	4160	2240	3200	3191.19	0.20	0	-1567	3360	3280	3230	3150	3100	3320	3190	399	960	500	1920	5	1	79721622	2535	-3180.00	0.71	12	0.01	-1.00	4472.00	4510	20220628	-29.49	2800	20230103	13.57	4175	-23.83	20230308	2800	13.57	20230103	4510	-29.49	20220628	2800	13.57	20230103	0.96	N	080420	500	398 억	158635	N	N	N	N
59	20230621	090552	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3220	20	2	0.62	8149295	2553	4.96	3190	3240	3180	4160	2240	3200	3192.05	0.20	0	-126	3360	3280	3230	3150	3100	3320	3190	399	960	500	1920	5	1	79721622	2567	-3220.00	0.72	12	0.00	-1.00	4472.00	4510	20220628	-28.60	2800	20230103	15.00	4175	-22.87	20230308	2800	15.00	20230103	4510	-28.60	20220628	2800	15.00	20230103	0.96	N	080420	500	398 억	158635	N	N	N	N
60	20230620	160134	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3200	-5	5	-0.16	165133410	51425	273.76	3180	3310	3180	4165	2245	3205	3211.15	0.21	0	-7392	3271	3237	3196	3162	3121	3217	3142	399	960	500	1920	5	1	79721622	2551	-3200.00	0.72	12	0.06	-1.00	4472.00	4510	20220628	-29.05	2800	20230103	14.29	4175	-23.35	20230308	2800	14.29	20230103	4510	-29.05	20220628	2800	14.29	20230103	0.95	N	080420	500	398 억	166144	N	N	N	N
61	20230620	150429	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3185	-20	5	-0.62	120176690	37510	199.68	3180	3240	3180	4165	2245	3205	3203.86	0.21	0	-4928	3271	3237	3196	3162	3121	3217	3142	399	960	500	1920	5	1	79721622	2539	-3185.00	0.71	12	0.05	-1.00	4472.00	4510	20220628	-29.38	2800	20230103	13.75	4175	-23.71	20230308	2800	13.75	20230103	4510	-29.38	20220628	2800	13.75	20230103	0.95	N	080420	500	398 억	166144	N	N	N	N
62	20230620	140336	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3210	5	2	0.16	84319540	26288	139.94	3180	3240	3180	4165	2245	3205	3207.53	0.21	0	-4957	3271	3237	3196	3162	3121	3217	3142	399	960	500	1920	5	1	79721622	2559	-3210.00	0.72	12	0.03	-1.00	4472.00	4510	20220628	-28.82	2800	20230103	14.64	4175	-23.11	20230308	2800	14.64	20230103	4510	-28.82	20220628	2800	14.64	20230103	0.95	N	080420	500	398 억	166144	N	N	N	N
63	20230620	130707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3200	-5	5	-0.16	78408070	24444	130.13	3180	3240	3180	4165	2245	3205	3207.66	0.21	0	-4695	3271	3237	3196	3162	3121	3217	3142	399	960	500	1920	5	1	79721622	2551	-3200.00	0.72	12	0.03	-1.00	4472.00	4510	20220628	-29.05	2800	20230103	14.29	4175	-23.35	20230308	2800	14.29	20230103	4510	-29.05	20220628	2800	14.29	20230103	0.95	N	080420	500	398 억	166144	N	N	N	N
64	20230620	120745	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3210	5	2	0.16	69281075	21593	114.95	3180	3240	3180	4165	2245	3205	3208.50	0.21	0	-5640	3271	3237	3196	3162	3121	3217	3142	399	960	500	1920	5	1	79721622	2559	-3210.00	0.72	12	0.03	-1.00	4472.00	4510	20220628	-28.82	2800	20230103	14.64	4175	-23.11	20230308	2800	14.64	20230103	4510	-28.82	20220628	2800	14.64	20230103	0.95	N	080420	500	398 억	166144	N	N	N	N
65	20230620	110944	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3225	20	2	0.62	63475350	19788	105.34	3180	3240	3180	4165	2245	3205	3207.77	0.21	0	-5010	3271	3237	3196	3162	3121	3217	3142	399	960	500	1920	5	1	79721622	2571	-3225.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.49	2800	20230103	15.18	4175	-22.75	20230308	2800	15.18	20230103	4510	-28.49	20220628	2800	15.18	20230103	0.95	N	080420	500	398 억	166144	N	N	N	N
66	20230620	100924	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3190	-15	5	-0.47	28714755	9005	47.94	3180	3205	3180	4165	2245	3205	3188.76	0.21	0	-463	3271	3237	3196	3162	3121	3217	3142	399	960	500	1920	5	1	79721622	2543	-3190.00	0.71	12	0.01	-1.00	4472.00	4510	20220628	-29.27	2800	20230103	13.93	4175	-23.59	20230308	2800	13.93	20230103	4510	-29.27	20220628	2800	13.93	20230103	0.95	N	080420	500	398 억	166144	N	N	N	N
67	20230620	090723	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	0	3	0.00	13770840	4326	23.03	3180	3205	3180	4165	2245	3205	3183.27	0.21	0	396	3271	3237	3196	3162	3121	3217	3142	399	960	500	1920	5	1	79721622	2555	-3205.00	0.72	12	0.01	-1.00	4472.00	4510	20220628	-28.94	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4510	-28.94	20220628	2800	14.46	20230103	0.95	N	080420	500	398 억	166144	N	N	N	N
68	20230619	160140	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	-10	5	-0.31	60165460	18784	59.07	3210	3230	3155	4175	2255	3215	3203.01	0.21	0	-172	3275	3245	3210	3180	3145	3260	3195	399	960	500	1920	5	1	79721622	2555	-3205.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.94	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4510	-28.94	20220628	2800	14.46	20230103	0.97	N	080420	500	398 억	166317	N	N	N	N
69	20230619	150138	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3215	0	3	0.00	52492820	16392	51.55	3210	3230	3155	4175	2255	3215	3202.34	0.21	0	-226	3275	3245	3210	3180	3145	3260	3195	399	960	500	1920	5	1	79721622	2563	-3215.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.71	2800	20230103	14.82	4175	-22.99	20230308	2800	14.82	20230103	4510	-28.71	20220628	2800	14.82	20230103	0.97	N	080420	500	398 억	166317	N	N	N	N
70	20230619	140827	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3215	0	3	0.00	46835085	14631	46.01	3210	3230	3155	4175	2255	3215	3201.09	0.21	0	-762	3275	3245	3210	3180	3145	3260	3195	399	960	500	1920	5	1	79721622	2563	-3215.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.71	2800	20230103	14.82	4175	-22.99	20230308	2800	14.82	20230103	4510	-28.71	20220628	2800	14.82	20230103	0.97	N	080420	500	398 억	166317	N	N	N	N
71	20230619	130540	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3230	15	2	0.47	39762965	12428	39.08	3210	3230	3155	4175	2255	3215	3199.47	0.21	0	-65	3275	3245	3210	3180	3145	3260	3195	399	960	500	1920	5	1	79721622	2575	-3230.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.38	2800	20230103	15.36	4175	-22.63	20230308	2800	15.36	20230103	4510	-28.38	20220628	2800	15.36	20230103	0.97	N	080420	500	398 억	166317	N	N	N	N
72	20230619	120244	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	-10	5	-0.31	35517865	11104	34.92	3210	3215	3155	4175	2255	3215	3198.65	0.21	0	383	3275	3245	3210	3180	3145	3260	3195	399	960	500	1920	5	1	79721622	2555	-3205.00	0.72	12	0.01	-1.00	4472.00	4510	20220628	-28.94	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4510	-28.94	20220628	2800	14.46	20230103	0.97	N	080420	500	398 억	166317	N	N	N	N
73	20230619	110115	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	-10	5	-0.31	19463125	6083	19.13	3210	3215	3155	4175	2255	3215	3199.59	0.21	0	-784	3275	3245	3210	3180	3145	3260	3195	399	960	500	1920	5	1	79721622	2555	-3205.00	0.72	12	0.01	-1.00	4472.00	4510	20220628	-28.94	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4510	-28.94	20220628	2800	14.46	20230103	0.97	N	080420	500	398 억	166317	N	N	N	N
74	20230619	100520	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3210	-5	5	-0.16	11093225	3462	10.89	3210	3215	3155	4175	2255	3215	3204.28	0.21	0	-1284	3275	3245	3210	3180	3145	3260	3195	399	960	500	1920	5	1	79721622	2559	-3210.00	0.72	12	0.00	-1.00	4472.00	4510	20220628	-28.82	2800	20230103	14.64	4175	-23.11	20230308	2800	14.64	20230103	4510	-28.82	20220628	2800	14.64	20230103	0.97	N	080420	500	398 억	166317	N	N	N	N
75	20230619	090904	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	-10	5	-0.31	2815955	879	2.76	3210	3215	3155	4175	2255	3215	3203.59	0.21	0	-169	3275	3245	3210	3180	3145	3260	3195	399	960	500	1920	5	1	79721622	2555	-3205.00	0.72	12	0.00	-1.00	4472.00	4510	20220628	-28.94	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4510	-28.94	20220628	2800	14.46	20230103	0.97	N	080420	500	398 억	166317	N	N	N	N
76	20230616	160152	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3215	15	2	0.47	101615525	31771	53.88	3210	3240	3175	4160	2240	3200	3198.35	0.21	0	38	3233	3216	3183	3166	3133	3225	3175	399	960	500	1920	5	1	79721622	2563	-3215.00	0.72	12	0.04	-1.00	4472.00	4510	20220628	-28.71	2800	20230103	14.82	4175	-22.99	20230308	2800	14.82	20230103	4510	-28.71	20220628	2800	14.82	20230103	0.96	N	080420	500	398 억	166279	N	N	N	N
77	20230616	150618	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3195	-5	5	-0.16	95686355	29925	50.75	3210	3240	3175	4160	2240	3200	3197.54	0.21	0	105	3233	3216	3183	3166	3133	3225	3175	399	960	500	1920	5	1	79721622	2547	-3195.00	0.71	12	0.04	-1.00	4472.00	4510	20220628	-29.16	2800	20230103	14.11	4175	-23.47	20230308	2800	14.11	20230103	4510	-29.16	20220628	2800	14.11	20230103	0.96	N	080420	500	398 억	166279	N	N	N	N
78	20230616	140532	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	5	2	0.16	78226355	24463	41.48	3210	3240	3175	4160	2240	3200	3197.74	0.21	0	847	3233	3216	3183	3166	3133	3225	3175	399	960	500	1920	5	1	79721622	2555	-3205.00	0.72	12	0.03	-1.00	4472.00	4510	20220628	-28.94	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4510	-28.94	20220628	2800	14.46	20230103	0.96	N	080420	500	398 억	166279	N	N	N	N
79	20230616	130527	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3225	25	2	0.78	57707880	18046	30.60	3210	3240	3175	4160	2240	3200	3197.82	0.21	0	1300	3233	3216	3183	3166	3133	3225	3175	399	960	500	1920	5	1	79721622	2571	-3225.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.49	2800	20230103	15.18	4175	-22.75	20230308	2800	15.18	20230103	4510	-28.49	20220628	2800	15.18	20230103	0.96	N	080420	500	398 억	166279	N	N	N	N
80	20230616	120214	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3220	20	2	0.62	44795340	14037	23.80	3210	3220	3175	4160	2240	3200	3191.23	0.21	0	1930	3233	3216	3183	3166	3133	3225	3175	399	960	500	1920	5	1	79721622	2567	-3220.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.60	2800	20230103	15.00	4175	-22.87	20230308	2800	15.00	20230103	4510	-28.60	20220628	2800	15.00	20230103	0.96	N	080420	500	398 억	166279	N	N	N	N
81	20230616	110933	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3215	15	2	0.47	43333675	13583	23.03	3210	3215	3175	4160	2240	3200	3190.29	0.21	0	1593	3233	3216	3183	3166	3133	3225	3175	399	960	500	1920	5	1	79721622	2563	-3215.00	0.72	12	0.02	-1.00	4472.00	4510	20220628	-28.71	2800	20230103	14.82	4175	-22.99	20230308	2800	14.82	20230103	4510	-28.71	20220628	2800	14.82	20230103	0.96	N	080420	500	398 억	166279	N	N	N	N
82	20230616	100954	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3205	5	2	0.16	32057850	10064	17.07	3210	3210	3175	4160	2240	3200	3185.40	0.21	0	999	3233	3216	3183	3166	3133	3225	3175	399	960	500	1920	5	1	79721622	2555	-3205.00	0.72	12	0.01	-1.00	4472.00	4510	20220628	-28.94	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4510	-28.94	20220628	2800	14.46	20230103	0.96	N	080420	500	398 억	166279	N	N	N	N
83	20230616	091010	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3200	0	3	0.00	4320725	1348	2.29	3210	3210	3195	4160	2240	3200	3205.29	0.21	0	423	3233	3216	3183	3166	3133	3225	3175	399	960	500	1920	5	1	79721622	2551	-3200.00	0.72	12	0.00	-1.00	4472.00	4510	20220628	-29.05	2800	20230103	14.29	4175	-23.35	20230308	2800	14.29	20230103	4510	-29.05	20220628	2800	14.29	20230103	0.96	N	080420	500	398 억	166279	N	N	N	N
84	20230615	150741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3170	-10	5	-0.31	165628175	52355	74.68	3170	3200	3150	4130	2230	3180	3163.56	0.22	0	-10284	3246	3212	3191	3157	3136	3202	3147	399	950	500	1900	5	1	79721622	2527	-3170.00	0.71	12	0.07	-1.00	4472.00	4510	20220628	-29.71	2800	20230103	13.21	4175	-24.07	20230308	2800	13.21	20230103	4510	-29.71	20220628	2800	13.21	20230103	0.97	N	080420	500	398 억	176314	N	N	N	N
85	20230615	140119	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3175	-5	5	-0.16	155735920	49236	70.23	3170	3200	3150	4130	2230	3180	3163.05	0.22	0	-10645	3246	3212	3191	3157	3136	3202	3147	399	950	500	1900	5	1	79721622	2531	-3175.00	0.71	12	0.06	-1.00	4472.00	4510	20220628	-29.60	2800	20230103	13.39	4175	-23.95	20230308	2800	13.39	20230103	4510	-29.60	20220628	2800	13.39	20230103	0.97	N	080420	500	398 억	176314	N	N	N	N
86	20230615	130652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3180	0	3	0.00	141556595	44758	63.84	3170	3200	3150	4130	2230	3180	3162.71	0.22	0	-10343	3246	3212	3191	3157	3136	3202	3147	399	950	500	1900	5	1	79721622	2535	-3180.00	0.71	12	0.06	-1.00	4472.00	4510	20220628	-29.49	2800	20230103	13.57	4175	-23.83	20230308	2800	13.57	20230103	4510	-29.49	20220628	2800	13.57	20230103	0.97	N	080420	500	398 억	176314	N	N	N	N
87	20230615	120802	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3160	-20	5	-0.63	126309115	39951	56.99	3170	3200	3150	4130	2230	3180	3161.60	0.22	0	-9460	3246	3212	3191	3157	3136	3202	3147	399	950	500	1900	5	1	79721622	2519	-3160.00	0.71	12	0.05	-1.00	4472.00	4510	20220628	-29.93	2800	20230103	12.86	4175	-24.31	20230308	2800	12.86	20230103	4510	-29.93	20220628	2800	12.86	20230103	0.97	N	080420	500	398 억	176314	N	N	N	N
88	20230615	110308	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3155	-25	5	-0.79	68209690	21526	30.71	3170	3200	3150	4130	2230	3180	3168.71	0.22	0	-2646	3246	3212	3191	3157	3136	3202	3147	399	950	500	1900	5	1	79721622	2515	-3155.00	0.71	12	0.03	-1.00	4472.00	4510	20220628	-30.04	2800	20230103	12.68	4175	-24.43	20230308	2800	12.68	20230103	4510	-30.04	20220628	2800	12.68	20230103	0.97	N	080420	500	398 억	176314	N	N	N	N
89	20230611	184616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3260	20	2	0.62	146765145	44923	62.90	3240	3330	3225	4210	2270	3240	3267.12	0.27	-546	-549	3383	3311	3268	3196	3153	3290	3175	399	970	500	1940	5	1	79721622	2599	-3260.00	0.73	12	0.06	-1.00	4472.00	4510	20220628	-27.72	2800	20230103	16.43	4175	-21.92	20230308	2800	16.43	20230103	4510	-27.72	20220628	2800	16.43	20230103	0.95	N	080420	500	398 억	217247	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History