KissMeData/082210/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	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	160617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-15	5	-0.53	103345930	36647	64.97	2830	2860	2775	3695	1995	2845	2820.04	2.09	0	-4023	2911	2877	2846	2812	2781	2862	2797	122	850	500	2040	5	1	24483945	693	-0.93	2.08	12	0.15	-3048.00	1361.00	5960	20220803	-52.52	2750	20230427	2.91	4050	-30.12	20230209	2750	2.91	20230427	5960	-52.52	20220803	2750	2.91	20230427	0.87	N	082210	500	122 억	512418	N	N	N	N
3	20230630	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-10	5	-0.35	94293225	33455	59.31	2830	2860	2775	3695	1995	2845	2818.51	2.09	0	-3730	2911	2877	2846	2812	2781	2862	2797	122	850	500	2040	5	1	24483945	694	-0.93	2.08	12	0.14	-3048.00	1361.00	5960	20220803	-52.43	2750	20230427	3.09	4050	-30.00	20230209	2750	3.09	20230427	5960	-52.43	20220803	2750	3.09	20230427	0.87	N	082210	500	122 억	512418	N	N	N	N
4	20230630	140618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-15	5	-0.53	87054800	30903	54.78	2830	2860	2775	3695	1995	2845	2817.03	2.09	0	-3529	2911	2877	2846	2812	2781	2862	2797	122	850	500	2040	5	1	24483945	693	-0.93	2.08	12	0.13	-3048.00	1361.00	5960	20220803	-52.52	2750	20230427	2.91	4050	-30.12	20230209	2750	2.91	20230427	5960	-52.52	20220803	2750	2.91	20230427	0.87	N	082210	500	122 억	512418	N	N	N	N
5	20230630	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-15	5	-0.53	84875225	30133	53.42	2830	2860	2775	3695	1995	2845	2816.69	2.09	0	-3472	2911	2877	2846	2812	2781	2862	2797	122	850	500	2040	5	1	24483945	693	-0.93	2.08	12	0.12	-3048.00	1361.00	5960	20220803	-52.52	2750	20230427	2.91	4050	-30.12	20230209	2750	2.91	20230427	5960	-52.52	20220803	2750	2.91	20230427	0.87	N	082210	500	122 억	512418	N	N	N	N
6	20230630	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-10	5	-0.35	79300000	28165	49.93	2830	2860	2775	3695	1995	2845	2815.55	2.09	0	-3289	2911	2877	2846	2812	2781	2862	2797	122	850	500	2040	5	1	24483945	694	-0.93	2.08	12	0.12	-3048.00	1361.00	5960	20220803	-52.43	2750	20230427	3.09	4050	-30.00	20230209	2750	3.09	20230427	5960	-52.43	20220803	2750	3.09	20230427	0.87	N	082210	500	122 억	512418	N	N	N	N
7	20230630	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-10	5	-0.35	75669730	26883	47.66	2830	2860	2775	3695	1995	2845	2814.78	2.09	0	-3080	2911	2877	2846	2812	2781	2862	2797	122	850	500	2040	5	1	24483945	694	-0.93	2.08	12	0.11	-3048.00	1361.00	5960	20220803	-52.43	2750	20230427	3.09	4050	-30.00	20230209	2750	3.09	20230427	5960	-52.43	20220803	2750	3.09	20230427	0.87	N	082210	500	122 억	512418	N	N	N	N
8	20230630	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	-40	5	-1.41	59762380	21253	37.68	2830	2860	2775	3695	1995	2845	2811.95	2.09	0	-5096	2911	2877	2846	2812	2781	2862	2797	122	850	500	2040	5	1	24483945	687	-0.92	2.06	12	0.09	-3048.00	1361.00	5960	20220803	-52.94	2750	20230427	2.00	4050	-30.74	20230209	2750	2.00	20230427	5960	-52.94	20220803	2750	2.00	20230427	0.87	N	082210	500	122 억	512418	N	N	N	N
9	20230630	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	5	2	0.18	2441740	861	1.53	2830	2850	2830	3695	1995	2845	2835.93	2.09	0	182	2911	2877	2846	2812	2781	2862	2797	122	850	500	2040	5	1	24483945	698	-0.94	2.09	12	0.00	-3048.00	1361.00	5960	20220803	-52.18	2750	20230427	3.64	4050	-29.63	20230209	2750	3.64	20230427	5960	-52.18	20220803	2750	3.64	20230427	0.87	N	082210	500	122 억	512418	N	N	N	N
10	20230629	160619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-5	5	-0.18	160107895	56180	159.04	2855	2880	2815	3705	1995	2850	2849.91	2.11	0	-4120	2943	2896	2868	2821	2793	2882	2807	122	855	500	2050	5	1	24483945	697	-0.93	2.09	12	0.23	-3048.00	1361.00	5960	20220803	-52.27	2750	20230427	3.45	4050	-29.75	20230209	2750	3.45	20230427	5960	-52.27	20220803	2750	3.45	20230427	0.87	N	082210	500	122 억	516538	N	N	N	N
11	20230629	150616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	5	2	0.18	142286910	49923	141.32	2855	2880	2815	3705	1995	2850	2850.13	2.11	0	-4120	2943	2896	2868	2821	2793	2882	2807	122	855	500	2050	5	1	24483945	699	-0.94	2.10	12	0.20	-3048.00	1361.00	5960	20220803	-52.10	2750	20230427	3.82	4050	-29.51	20230209	2750	3.82	20230427	5960	-52.10	20220803	2750	3.82	20230427	0.87	N	082210	500	122 억	516538	N	N	N	N
12	20230629	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	0	3	0.00	127859275	44873	127.03	2855	2880	2815	3705	1995	2850	2849.36	2.11	0	-4083	2943	2896	2868	2821	2793	2882	2807	122	855	500	2050	5	1	24483945	698	-0.94	2.09	12	0.18	-3048.00	1361.00	5960	20220803	-52.18	2750	20230427	3.64	4050	-29.63	20230209	2750	3.64	20230427	5960	-52.18	20220803	2750	3.64	20230427	0.87	N	082210	500	122 억	516538	N	N	N	N
13	20230629	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	20	2	0.70	123396490	43309	122.60	2855	2880	2815	3705	1995	2850	2849.21	2.11	0	-4076	2943	2896	2868	2821	2793	2882	2807	122	855	500	2050	5	1	24483945	703	-0.94	2.11	12	0.18	-3048.00	1361.00	5960	20220803	-51.85	2750	20230427	4.36	4050	-29.14	20230209	2750	4.36	20230427	5960	-51.85	20220803	2750	4.36	20230427	0.87	N	082210	500	122 억	516538	N	N	N	N
14	20230629	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	10	2	0.35	105756470	37135	105.12	2855	2880	2815	3705	1995	2850	2847.89	2.11	0	-4034	2943	2896	2868	2821	2793	2882	2807	122	855	500	2050	5	1	24483945	700	-0.94	2.10	12	0.15	-3048.00	1361.00	5960	20220803	-52.01	2750	20230427	4.00	4050	-29.38	20230209	2750	4.00	20230427	5960	-52.01	20220803	2750	4.00	20230427	0.87	N	082210	500	122 억	516538	N	N	N	N
15	20230629	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	30	2	1.05	74482360	26213	74.21	2855	2880	2815	3705	1995	2850	2841.43	2.11	0	-1297	2943	2896	2868	2821	2793	2882	2807	122	855	500	2050	5	1	24483945	705	-0.94	2.12	12	0.11	-3048.00	1361.00	5960	20220803	-51.68	2750	20230427	4.73	4050	-28.89	20230209	2750	4.73	20230427	5960	-51.68	20220803	2750	4.73	20230427	0.87	N	082210	500	122 억	516538	N	N	N	N
16	20230629	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-5	5	-0.18	45755635	16144	45.70	2855	2855	2815	3705	1995	2850	2834.22	2.11	0	-470	2943	2896	2868	2821	2793	2882	2807	122	855	500	2050	5	1	24483945	697	-0.93	2.09	12	0.07	-3048.00	1361.00	5960	20220803	-52.27	2750	20230427	3.45	4050	-29.75	20230209	2750	3.45	20230427	5960	-52.27	20220803	2750	3.45	20230427	0.87	N	082210	500	122 억	516538	N	N	N	N
17	20230629	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	0	3	0.00	282535	99	0.28	2855	2855	2850	3705	1995	2850	2853.89	2.11	0	-24	2943	2896	2868	2821	2793	2882	2807	122	855	500	2050	5	1	24483945	698	-0.94	2.09	12	0.00	-3048.00	1361.00	5960	20220803	-52.18	2750	20230427	3.64	4050	-29.63	20230209	2750	3.64	20230427	5960	-52.18	20220803	2750	3.64	20230427	0.87	N	082210	500	122 억	516538	N	N	N	N
18	20230628	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	0	3	0.00	100857520	35314	88.60	2870	2915	2840	3705	1995	2850	2856.02	2.13	0	-5318	2916	2882	2866	2832	2816	2875	2825	122	855	500	2050	5	1	24483945	698	-0.94	2.09	12	0.14	-3048.00	1361.00	5960	20220803	-52.18	2750	20230427	3.64	4050	-29.63	20230209	2750	3.64	20230427	5960	-52.18	20220803	2750	3.64	20230427	0.88	N	082210	500	122 억	521856	N	N	N	N
19	20230628	150614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	5	2	0.18	94795320	33185	83.26	2870	2915	2840	3705	1995	2850	2856.57	2.13	0	-4607	2916	2882	2866	2832	2816	2875	2825	122	855	500	2050	5	1	24483945	699	-0.94	2.10	12	0.14	-3048.00	1361.00	5960	20220803	-52.10	2750	20230427	3.82	4050	-29.51	20230209	2750	3.82	20230427	5960	-52.10	20220803	2750	3.82	20230427	0.88	N	082210	500	122 억	521856	N	N	N	N
20	20230628	140611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	10	2	0.35	77053115	26965	67.65	2870	2915	2840	3705	1995	2850	2857.52	2.13	0	-4584	2916	2882	2866	2832	2816	2875	2825	122	855	500	2050	5	1	24483945	700	-0.94	2.10	12	0.11	-3048.00	1361.00	5960	20220803	-52.01	2750	20230427	4.00	4050	-29.38	20230209	2750	4.00	20230427	5960	-52.01	20220803	2750	4.00	20230427	0.88	N	082210	500	122 억	521856	N	N	N	N
21	20230628	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-10	5	-0.35	64424900	22530	56.53	2870	2915	2840	3705	1995	2850	2859.52	2.13	0	-2760	2916	2882	2866	2832	2816	2875	2825	122	855	500	2050	5	1	24483945	695	-0.93	2.09	12	0.09	-3048.00	1361.00	5960	20220803	-52.35	2750	20230427	3.27	4050	-29.88	20230209	2750	3.27	20230427	5960	-52.35	20220803	2750	3.27	20230427	0.88	N	082210	500	122 억	521856	N	N	N	N
22	20230628	120603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	10	2	0.35	56074315	19600	49.17	2870	2915	2840	3705	1995	2850	2860.93	2.13	0	-2685	2916	2882	2866	2832	2816	2875	2825	122	855	500	2050	5	1	24483945	700	-0.94	2.10	12	0.08	-3048.00	1361.00	5960	20220803	-52.01	2750	20230427	4.00	4050	-29.38	20230209	2750	4.00	20230427	5960	-52.01	20220803	2750	4.00	20230427	0.88	N	082210	500	122 억	521856	N	N	N	N
23	20230628	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-5	5	-0.18	45039045	15721	39.44	2870	2915	2845	3705	1995	2850	2864.90	2.13	0	-1869	2916	2882	2866	2832	2816	2875	2825	122	855	500	2050	5	1	24483945	697	-0.93	2.09	12	0.06	-3048.00	1361.00	5960	20220803	-52.27	2750	20230427	3.45	4050	-29.75	20230209	2750	3.45	20230427	5960	-52.27	20220803	2750	3.45	20230427	0.88	N	082210	500	122 억	521856	N	N	N	N
24	20230628	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	5	2	0.18	31920980	11116	27.89	2870	2915	2850	3705	1995	2850	2871.62	2.13	0	-656	2916	2882	2866	2832	2816	2875	2825	122	855	500	2050	5	1	24483945	699	-0.94	2.10	12	0.05	-3048.00	1361.00	5960	20220803	-52.10	2750	20230427	3.82	4050	-29.51	20230209	2750	3.82	20230427	5960	-52.10	20220803	2750	3.82	20230427	0.88	N	082210	500	122 억	521856	N	N	N	N
25	20230628	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	35	2	1.23	8645000	3011	7.55	2870	2895	2870	3705	1995	2850	2871.14	2.13	0	1005	2916	2882	2866	2832	2816	2875	2825	122	855	500	2050	5	1	24483945	706	-0.95	2.12	12	0.01	-3048.00	1361.00	5960	20220803	-51.59	2750	20230427	4.91	4050	-28.77	20230209	2750	4.91	20230427	5960	-51.59	20220803	2750	4.91	20230427	0.88	N	082210	500	122 억	521856	N	N	N	N
26	20230627	160613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	-20	5	-0.70	114101500	39779	86.29	2870	2900	2850	3730	2010	2870	2868.39	2.14	0	-1011	2943	2906	2878	2841	2813	2892	2827	122	860	500	2060	5	1	24483945	698	-0.94	2.09	12	0.16	-3048.00	1361.00	5960	20220803	-52.18	2750	20230427	3.64	4050	-29.63	20230209	2750	3.64	20230427	5960	-52.18	20220803	2750	3.64	20230427	0.88	N	082210	500	122 억	522868	N	N	N	N
27	20230627	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-15	5	-0.52	100813950	35119	76.18	2870	2900	2850	3730	2010	2870	2870.64	2.14	0	-1011	2943	2906	2878	2841	2813	2892	2827	122	860	500	2060	5	1	24483945	699	-0.94	2.10	12	0.14	-3048.00	1361.00	5960	20220803	-52.10	2750	20230427	3.82	4050	-29.51	20230209	2750	3.82	20230427	5960	-52.10	20220803	2750	3.82	20230427	0.88	N	082210	500	122 억	522868	N	N	N	N
28	20230627	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	0	3	0.00	94872990	33042	71.68	2870	2900	2850	3730	2010	2870	2871.28	2.14	0	-1147	2943	2906	2878	2841	2813	2892	2827	122	860	500	2060	5	1	24483945	703	-0.94	2.11	12	0.13	-3048.00	1361.00	5960	20220803	-51.85	2750	20230427	4.36	4050	-29.14	20230209	2750	4.36	20230427	5960	-51.85	20220803	2750	4.36	20230427	0.88	N	082210	500	122 억	522868	N	N	N	N
29	20230627	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	5	2	0.17	70705055	24592	53.35	2870	2900	2865	3730	2010	2870	2875.12	2.14	0	-1087	2943	2906	2878	2841	2813	2892	2827	122	860	500	2060	5	1	24483945	704	-0.94	2.11	12	0.10	-3048.00	1361.00	5960	20220803	-51.76	2750	20230427	4.55	4050	-29.01	20230209	2750	4.55	20230427	5960	-51.76	20220803	2750	4.55	20230427	0.88	N	082210	500	122 억	522868	N	N	N	N
30	20230627	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	10	2	0.35	59283935	20615	44.72	2870	2900	2870	3730	2010	2870	2875.77	2.14	0	-1033	2943	2906	2878	2841	2813	2892	2827	122	860	500	2060	5	1	24483945	705	-0.94	2.12	12	0.08	-3048.00	1361.00	5960	20220803	-51.68	2750	20230427	4.73	4050	-28.89	20230209	2750	4.73	20230427	5960	-51.68	20220803	2750	4.73	20230427	0.88	N	082210	500	122 억	522868	N	N	N	N
31	20230627	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	10	2	0.35	48189050	16760	36.36	2870	2900	2870	3730	2010	2870	2875.24	2.14	0	-1042	2943	2906	2878	2841	2813	2892	2827	122	860	500	2060	5	1	24483945	705	-0.94	2.12	12	0.07	-3048.00	1361.00	5960	20220803	-51.68	2750	20230427	4.73	4050	-28.89	20230209	2750	4.73	20230427	5960	-51.68	20220803	2750	4.73	20230427	0.88	N	082210	500	122 억	522868	N	N	N	N
32	20230627	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	15	2	0.52	35026285	12189	26.44	2870	2900	2870	3730	2010	2870	2873.60	2.14	0	-1134	2943	2906	2878	2841	2813	2892	2827	122	860	500	2060	5	1	24483945	706	-0.95	2.12	12	0.05	-3048.00	1361.00	5960	20220803	-51.59	2750	20230427	4.91	4050	-28.77	20230209	2750	4.91	20230427	5960	-51.59	20220803	2750	4.91	20230427	0.88	N	082210	500	122 억	522868	N	N	N	N
33	20230627	090614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	25	2	0.87	6618335	2305	5.00	2870	2900	2870	3730	2010	2870	2871.30	2.14	0	-87	2943	2906	2878	2841	2813	2892	2827	122	860	500	2060	5	1	24483945	709	-0.95	2.13	12	0.01	-3048.00	1361.00	5960	20220803	-51.43	2750	20230427	5.27	4050	-28.52	20230209	2750	5.27	20230427	5960	-51.43	20220803	2750	5.27	20230427	0.88	N	082210	500	122 억	522868	N	N	N	N
34	20230626	160611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	-30	5	-1.03	132323185	46088	71.51	2875	2915	2850	3770	2030	2900	2871.10	2.14	0	-1701	3040	2970	2930	2860	2820	2950	2840	122	870	500	2080	5	1	24483945	703	-0.94	2.11	12	0.19	-3048.00	1361.00	5960	20220803	-51.85	2750	20230427	4.36	4050	-29.14	20230209	2750	4.36	20230427	5960	-51.85	20220803	2750	4.36	20230427	0.88	N	082210	500	122 억	524568	N	N	N	N
35	20230626	150616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-25	5	-0.86	99003030	34418	53.40	2875	2915	2850	3770	2030	2900	2876.49	2.14	0	-1681	3040	2970	2930	2860	2820	2950	2840	122	870	500	2080	5	1	24483945	704	-0.94	2.11	12	0.14	-3048.00	1361.00	5960	20220803	-51.76	2750	20230427	4.55	4050	-29.01	20230209	2750	4.55	20230427	5960	-51.76	20220803	2750	4.55	20230427	0.88	N	082210	500	122 억	524568	N	N	N	N
36	20230626	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-25	5	-0.86	92853135	32274	50.08	2875	2915	2850	3770	2030	2900	2877.03	2.14	0	-1729	3040	2970	2930	2860	2820	2950	2840	122	870	500	2080	5	1	24483945	704	-0.94	2.11	12	0.13	-3048.00	1361.00	5960	20220803	-51.76	2750	20230427	4.55	4050	-29.01	20230209	2750	4.55	20230427	5960	-51.76	20220803	2750	4.55	20230427	0.88	N	082210	500	122 억	524568	N	N	N	N
37	20230626	130613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	-20	5	-0.69	73531120	25529	39.61	2875	2915	2850	3770	2030	2900	2880.30	2.14	0	-1729	3040	2970	2930	2860	2820	2950	2840	122	870	500	2080	5	1	24483945	705	-0.94	2.12	12	0.10	-3048.00	1361.00	5960	20220803	-51.68	2750	20230427	4.73	4050	-28.89	20230209	2750	4.73	20230427	5960	-51.68	20220803	2750	4.73	20230427	0.88	N	082210	500	122 억	524568	N	N	N	N
38	20230626	120612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	5	2	0.17	47055770	16321	25.32	2875	2915	2850	3770	2030	2900	2883.14	2.14	0	-2429	3040	2970	2930	2860	2820	2950	2840	122	870	500	2080	5	1	24483945	711	-0.95	2.13	12	0.07	-3048.00	1361.00	5960	20220803	-51.26	2750	20230427	5.64	4050	-28.27	20230209	2750	5.64	20230427	5960	-51.26	20220803	2750	5.64	20230427	0.88	N	082210	500	122 억	524568	N	N	N	N
39	20230626	110611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	5	2	0.17	37978265	13191	20.47	2875	2915	2850	3770	2030	2900	2879.10	2.14	0	-2429	3040	2970	2930	2860	2820	2950	2840	122	870	500	2080	5	1	24483945	711	-0.95	2.13	12	0.05	-3048.00	1361.00	5960	20220803	-51.26	2750	20230427	5.64	4050	-28.27	20230209	2750	5.64	20230427	5960	-51.26	20220803	2750	5.64	20230427	0.88	N	082210	500	122 억	524568	N	N	N	N
40	20230626	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-25	5	-0.86	24764135	8633	13.40	2875	2900	2850	3770	2030	2900	2868.54	2.14	0	-3077	3040	2970	2930	2860	2820	2950	2840	122	870	500	2080	5	1	24483945	704	-0.94	2.11	12	0.04	-3048.00	1361.00	5960	20220803	-51.76	2750	20230427	4.55	4050	-29.01	20230209	2750	4.55	20230427	5960	-51.76	20220803	2750	4.55	20230427	0.88	N	082210	500	122 억	524568	N	N	N	N
41	20230626	090614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-25	5	-0.86	2194810	763	1.18	2875	2895	2870	3770	2030	2900	2876.55	2.14	0	17	3040	2970	2930	2860	2820	2950	2840	122	870	500	2080	5	1	24483945	704	-0.94	2.11	12	0.00	-3048.00	1361.00	5960	20220803	-51.76	2750	20230427	4.55	4050	-29.01	20230209	2750	4.55	20230427	5960	-51.76	20220803	2750	4.55	20230427	0.88	N	082210	500	122 억	524568	N	N	N	N
42	20230623	171531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-50	5	-1.69	188027205	64363	111.53	2980	3000	2890	3835	2065	2950	2921.37	2.22	0	-19879	3070	3010	2960	2900	2850	2985	2875	122	885	500	2120	5	1	24483945	710	-0.95	2.13	12	0.26	-3048.00	1361.00	5960	20220803	-51.34	2750	20230427	5.45	4050	-28.40	20230209	2750	5.45	20230427	5960	-51.34	20220803	2750	5.45	20230427	0.89	N	082210	500	122 억	544439	N	N	N	N
43	20230623	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-35	5	-1.19	140558845	47987	83.15	2980	3000	2895	3835	2065	2950	2929.10	2.22	0	-17845	3070	3010	2960	2900	2850	2985	2875	122	885	500	2120	5	1	24483945	714	-0.96	2.14	12	0.20	-3048.00	1361.00	5960	20220803	-51.09	2750	20230427	6.00	4050	-28.02	20230209	2750	6.00	20230427	5960	-51.09	20220803	2750	6.00	20230427	0.89	N	082210	500	122 억	544439	N	N	N	N
44	20230622	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-30	5	-1.01	170849180	57607	63.17	2980	3020	2910	3870	2090	2980	2965.77	2.29	0	-16068	3133	3056	2998	2921	2863	3027	2892	122	890	500	2140	5	1	24483945	722	-0.97	2.17	12	0.24	-3048.00	1361.00	5960	20220803	-50.50	2750	20230427	7.27	4050	-27.16	20230209	2750	7.27	20230427	5960	-50.50	20220803	2750	7.27	20230427	0.88	N	082210	500	122 억	560506	N	N	N	N
45	20230622	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-20	5	-0.67	163436605	55094	60.41	2980	3020	2910	3870	2090	2980	2966.50	2.29	0	-14547	3133	3056	2998	2921	2863	3027	2892	122	890	500	2140	5	1	24483945	725	-0.97	2.17	12	0.23	-3048.00	1361.00	5960	20220803	-50.34	2750	20230427	7.64	4050	-26.91	20230209	2750	7.64	20230427	5960	-50.34	20220803	2750	7.64	20230427	0.88	N	082210	500	122 억	560506	N	N	N	N
46	20230622	140946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	10	2	0.34	140988815	47502	52.09	2980	3020	2910	3870	2090	2980	2968.06	2.29	0	-9968	3133	3056	2998	2921	2863	3027	2892	122	890	500	2140	5	1	24483945	732	-0.98	2.20	12	0.19	-3048.00	1361.00	5960	20220803	-49.83	2750	20230427	8.73	4050	-26.17	20230209	2750	8.73	20230427	5960	-49.83	20220803	2750	8.73	20230427	0.88	N	082210	500	122 억	560506	N	N	N	N
47	20230622	130809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	-5	5	-0.17	117391550	39566	43.38	2980	3020	2910	3870	2090	2980	2966.98	2.29	0	-9034	3133	3056	2998	2921	2863	3027	2892	122	890	500	2140	5	1	24483945	728	-0.98	2.19	12	0.16	-3048.00	1361.00	5960	20220803	-50.08	2750	20230427	8.18	4050	-26.54	20230209	2750	8.18	20230427	5960	-50.08	20220803	2750	8.18	20230427	0.88	N	082210	500	122 억	560506	N	N	N	N
48	20230622	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	0	3	0.00	107003265	36073	39.55	2980	3020	2910	3870	2090	2980	2966.30	2.29	0	-6493	3133	3056	2998	2921	2863	3027	2892	122	890	500	2140	5	1	24483945	730	-0.98	2.19	12	0.15	-3048.00	1361.00	5960	20220803	-50.00	2750	20230427	8.36	4050	-26.42	20230209	2750	8.36	20230427	5960	-50.00	20220803	2750	8.36	20230427	0.88	N	082210	500	122 억	560506	N	N	N	N
49	20230622	111031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-10	5	-0.34	96143990	32427	35.56	2980	3020	2910	3870	2090	2980	2964.94	2.29	0	-6436	3133	3056	2998	2921	2863	3027	2892	122	890	500	2140	5	1	24483945	727	-0.97	2.18	12	0.13	-3048.00	1361.00	5960	20220803	-50.17	2750	20230427	8.00	4050	-26.67	20230209	2750	8.00	20230427	5960	-50.17	20220803	2750	8.00	20230427	0.88	N	082210	500	122 억	560506	N	N	N	N
50	20230622	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	-5	5	-0.17	81022925	27344	29.98	2980	3020	2910	3870	2090	2980	2963.10	2.29	0	-5656	3133	3056	2998	2921	2863	3027	2892	122	890	500	2140	5	1	24483945	728	-0.98	2.19	12	0.11	-3048.00	1361.00	5960	20220803	-50.08	2750	20230427	8.18	4050	-26.54	20230209	2750	8.18	20230427	5960	-50.08	20220803	2750	8.18	20230427	0.88	N	082210	500	122 억	560506	N	N	N	N
51	20230622	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-20	5	-0.67	25290575	8578	9.41	2980	2980	2910	3870	2090	2980	2948.31	2.29	0	-2959	3133	3056	2998	2921	2863	3027	2892	122	890	500	2140	5	1	24483945	725	-0.97	2.17	12	0.04	-3048.00	1361.00	5960	20220803	-50.34	2750	20230427	7.64	4050	-26.91	20230209	2750	7.64	20230427	5960	-50.34	20220803	2750	7.64	20230427	0.88	N	082210	500	122 억	560506	N	N	N	N
52	20230621	160147	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-60	5	-1.97	272754085	91184	92.01	3040	3075	2940	3950	2130	3040	2991.25	2.36	0	-18104	3143	3091	3023	2971	2903	3117	2997	122	910	500	2180	5	1	24483945	730	-0.98	2.19	12	0.37	-3048.00	1361.00	5960	20220803	-50.00	2750	20230427	8.36	4050	-26.42	20230209	2750	8.36	20230427	5960	-50.00	20220803	2750	8.36	20230427	0.88	N	082210	500	122 억	578610	N	N	N	N
53	20230621	150246	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-60	5	-1.97	213983700	71358	72.00	3040	3075	2975	3950	2130	3040	2998.73	2.36	0	-16312	3143	3091	3023	2971	2903	3117	2997	122	910	500	2180	5	1	24483945	730	-0.98	2.19	12	0.29	-3048.00	1361.00	5960	20220803	-50.00	2750	20230427	8.36	4050	-26.42	20230209	2750	8.36	20230427	5960	-50.00	20220803	2750	8.36	20230427	0.88	N	082210	500	122 억	578610	N	N	N	N
54	20230621	140324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-55	5	-1.81	186837970	62246	62.81	3040	3075	2980	3950	2130	3040	3001.61	2.36	0	-10526	3143	3091	3023	2971	2903	3117	2997	122	910	500	2180	5	1	24483945	731	-0.98	2.19	12	0.25	-3048.00	1361.00	5960	20220803	-49.92	2750	20230427	8.55	4050	-26.30	20230209	2750	8.55	20230427	5960	-49.92	20220803	2750	8.55	20230427	0.88	N	082210	500	122 억	578610	N	N	N	N
55	20230621	130958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-55	5	-1.81	164957900	54919	55.42	3040	3075	2980	3950	2130	3040	3003.66	2.36	0	-8442	3143	3091	3023	2971	2903	3117	2997	122	910	500	2180	5	1	24483945	731	-0.98	2.19	12	0.22	-3048.00	1361.00	5960	20220803	-49.92	2750	20230427	8.55	4050	-26.30	20230209	2750	8.55	20230427	5960	-49.92	20220803	2750	8.55	20230427	0.88	N	082210	500	122 억	578610	N	N	N	N
56	20230621	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	-45	5	-1.48	131238955	43631	44.03	3040	3075	2980	3950	2130	3040	3007.93	2.36	0	-3849	3143	3091	3023	2971	2903	3117	2997	122	910	500	2180	5	1	24483945	733	-0.98	2.20	12	0.18	-3048.00	1361.00	5960	20220803	-49.75	2750	20230427	8.91	4050	-26.05	20230209	2750	8.91	20230427	5960	-49.75	20220803	2750	8.91	20230427	0.88	N	082210	500	122 억	578610	N	N	N	N
57	20230621	110924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-50	5	-1.64	105710860	35098	35.42	3040	3075	2980	3950	2130	3040	3011.88	2.36	0	-4914	3143	3091	3023	2971	2903	3117	2997	122	910	500	2180	5	1	24483945	732	-0.98	2.20	12	0.14	-3048.00	1361.00	5960	20220803	-49.83	2750	20230427	8.73	4050	-26.17	20230209	2750	8.73	20230427	5960	-49.83	20220803	2750	8.73	20230427	0.88	N	082210	500	122 억	578610	N	N	N	N
58	20230621	101029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	-30	5	-0.99	60528275	19995	20.18	3040	3075	3000	3950	2130	3040	3027.17	2.36	0	-2644	3143	3091	3023	2971	2903	3117	2997	122	910	500	2180	5	1	24483945	737	-0.99	2.21	12	0.08	-3048.00	1361.00	5960	20220803	-49.50	2750	20230427	9.45	4050	-25.68	20230209	2750	9.45	20230427	5960	-49.50	20220803	2750	9.45	20230427	0.88	N	082210	500	122 억	578610	N	N	N	N
59	20230621	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	0	3	0.00	1672050	550	0.55	3040	3045	3040	3950	2130	3040	3040.09	2.36	0	0	3143	3091	3023	2971	2903	3117	2997	122	910	500	2180	5	1	24483945	744	-1.00	2.23	12	0.00	-3048.00	1361.00	5960	20220803	-48.99	2750	20230427	10.55	4050	-24.94	20230209	2750	10.55	20230427	5960	-48.99	20220803	2750	10.55	20230427	0.88	N	082210	500	122 억	578610	N	N	N	N
60	20230620	160325	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	55	2	1.84	300143820	99082	179.60	2965	3075	2955	3880	2090	2985	3029.25	2.30	0	14431	3038	3011	2988	2961	2938	3000	2950	122	895	500	2140	5	1	24483945	744	-1.00	2.23	12	0.40	-3048.00	1361.00	5960	20220617	-48.99	2750	20230427	10.55	4050	-24.94	20230209	2750	10.55	20230427	5960	-48.99	20220803	2750	10.55	20230427	0.88	N	082210	500	122 억	564148	N	N	N	N
61	20230620	150145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	60	2	2.01	294288620	97156	176.11	2965	3075	2955	3880	2090	2985	3029.03	2.30	0	14431	3038	3011	2988	2961	2938	3000	2950	122	895	500	2140	5	1	24483945	746	-1.00	2.24	12	0.40	-3048.00	1361.00	5960	20220617	-48.91	2750	20230427	10.73	4050	-24.81	20230209	2750	10.73	20230427	5960	-48.91	20220803	2750	10.73	20230427	0.88	N	082210	500	122 억	564148	N	N	N	N
62	20230620	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	50	2	1.68	274951855	90785	164.56	2965	3075	2955	3880	2090	2985	3028.60	2.30	0	13669	3038	3011	2988	2961	2938	3000	2950	122	895	500	2140	5	1	24483945	743	-1.00	2.23	12	0.37	-3048.00	1361.00	5960	20220617	-49.08	2750	20230427	10.36	4050	-25.06	20230209	2750	10.36	20230427	5960	-49.08	20220803	2750	10.36	20230427	0.88	N	082210	500	122 억	564148	N	N	N	N
63	20230620	131031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	55	2	1.84	263622860	87050	157.79	2965	3075	2955	3880	2090	2985	3028.41	2.30	0	13521	3038	3011	2988	2961	2938	3000	2950	122	895	500	2140	5	1	24483945	744	-1.00	2.23	12	0.36	-3048.00	1361.00	5960	20220617	-48.99	2750	20230427	10.55	4050	-24.94	20230209	2750	10.55	20230427	5960	-48.99	20220803	2750	10.55	20230427	0.88	N	082210	500	122 억	564148	N	N	N	N
64	20230620	120347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	50	2	1.68	239350935	79030	143.25	2965	3075	2955	3880	2090	2985	3028.61	2.30	0	12767	3038	3011	2988	2961	2938	3000	2950	122	895	500	2140	5	1	24483945	743	-1.00	2.23	12	0.32	-3048.00	1361.00	5960	20220617	-49.08	2750	20230427	10.36	4050	-25.06	20230209	2750	10.36	20230427	5960	-49.08	20220803	2750	10.36	20230427	0.88	N	082210	500	122 억	564148	N	N	N	N
65	20230620	110832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	65	2	2.18	233633115	77152	139.85	2965	3075	2955	3880	2090	2985	3028.22	2.30	0	12557	3038	3011	2988	2961	2938	3000	2950	122	895	500	2140	5	1	24483945	747	-1.00	2.24	12	0.32	-3048.00	1361.00	5960	20220617	-48.83	2750	20230427	10.91	4050	-24.69	20230209	2750	10.91	20230427	5960	-48.83	20220803	2750	10.91	20230427	0.88	N	082210	500	122 억	564148	N	N	N	N
66	20230620	100751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	55	2	1.84	110397455	36786	66.68	2965	3055	2955	3880	2090	2985	3001.07	2.30	0	6623	3038	3011	2988	2961	2938	3000	2950	122	895	500	2140	5	1	24483945	744	-1.00	2.23	12	0.15	-3048.00	1361.00	5960	20220617	-48.99	2750	20230427	10.55	4050	-24.94	20230209	2750	10.55	20230427	5960	-48.99	20220803	2750	10.55	20230427	0.88	N	082210	500	122 억	564148	N	N	N	N
67	20230620	090834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	0	3	0.00	17287045	5786	10.49	2965	3000	2965	3880	2090	2985	2987.74	2.30	0	-3814	3038	3011	2988	2961	2938	3000	2950	122	895	500	2140	5	1	24483945	731	-0.98	2.19	12	0.02	-3048.00	1361.00	5960	20220617	-49.92	2750	20230427	8.55	4050	-26.30	20230209	2750	8.55	20230427	5960	-49.92	20220803	2750	8.55	20230427	0.88	N	082210	500	122 억	564148	N	N	N	N
68	20230619	160809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-15	5	-0.50	163542040	54913	75.52	3015	3015	2965	3900	2100	3000	2978.19	2.30	0	-854	3073	3036	2983	2946	2893	3055	2965	122	900	500	2160	5	1	24483945	731	-0.98	2.19	12	0.22	-3048.00	1361.00	6450	20220616	-53.72	2750	20230427	8.55	4050	-26.30	20230209	2750	8.55	20230427	5960	-49.92	20220803	2750	8.55	20230427	0.86	N	082210	500	122 억	563622	N	N	N	N
69	20230619	150137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-10	5	-0.33	141106585	47411	65.20	3015	3015	2965	3900	2100	3000	2976.24	2.30	0	604	3073	3036	2983	2946	2893	3055	2965	122	900	500	2160	5	1	24483945	732	-0.98	2.20	12	0.19	-3048.00	1361.00	6450	20220616	-53.64	2750	20230427	8.73	4050	-26.17	20230209	2750	8.73	20230427	5960	-49.83	20220803	2750	8.73	20230427	0.86	N	082210	500	122 억	563622	N	N	N	N
70	20230619	140324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-20	5	-0.67	131575170	44210	60.80	3015	3015	2965	3900	2100	3000	2976.14	2.30	0	227	3073	3036	2983	2946	2893	3055	2965	122	900	500	2160	5	1	24483945	730	-0.98	2.19	12	0.18	-3048.00	1361.00	6450	20220616	-53.80	2750	20230427	8.36	4050	-26.42	20230209	2750	8.36	20230427	5960	-50.00	20220803	2750	8.36	20230427	0.86	N	082210	500	122 억	563622	N	N	N	N
71	20230619	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-20	5	-0.67	117640485	39522	54.35	3015	3015	2965	3900	2100	3000	2976.58	2.30	0	275	3073	3036	2983	2946	2893	3055	2965	122	900	500	2160	5	1	24483945	730	-0.98	2.19	12	0.16	-3048.00	1361.00	6450	20220616	-53.80	2750	20230427	8.36	4050	-26.42	20230209	2750	8.36	20230427	5960	-50.00	20220803	2750	8.36	20230427	0.86	N	082210	500	122 억	563622	N	N	N	N
72	20230619	120106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-30	5	-1.00	86560360	29083	40.00	3015	3015	2965	3900	2100	3000	2976.32	2.30	0	-34	3073	3036	2983	2946	2893	3055	2965	122	900	500	2160	5	1	24483945	727	-0.97	2.18	12	0.12	-3048.00	1361.00	6450	20220616	-53.95	2750	20230427	8.00	4050	-26.67	20230209	2750	8.00	20230427	5960	-50.17	20220803	2750	8.00	20230427	0.86	N	082210	500	122 억	563622	N	N	N	N
73	20230619	110930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	-25	5	-0.83	62895190	21117	29.04	3015	3015	2965	3900	2100	3000	2978.42	2.30	0	-129	3073	3036	2983	2946	2893	3055	2965	122	900	500	2160	5	1	24483945	728	-0.98	2.19	12	0.09	-3048.00	1361.00	6450	20220616	-53.88	2750	20230427	8.18	4050	-26.54	20230209	2750	8.18	20230427	5960	-50.08	20220803	2750	8.18	20230427	0.86	N	082210	500	122 억	563622	N	N	N	N
74	20230619	100925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-20	5	-0.67	42103255	14133	19.44	3015	3015	2965	3900	2100	3000	2979.07	2.30	0	-1573	3073	3036	2983	2946	2893	3055	2965	122	900	500	2160	5	1	24483945	730	-0.98	2.19	12	0.06	-3048.00	1361.00	6450	20220616	-53.80	2750	20230427	8.36	4050	-26.42	20230209	2750	8.36	20230427	5960	-50.00	20220803	2750	8.36	20230427	0.86	N	082210	500	122 억	563622	N	N	N	N
75	20230619	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-20	5	-0.67	5881155	1957	2.69	3015	3015	2980	3900	2100	3000	3005.19	2.30	0	-1440	3073	3036	2983	2946	2893	3055	2965	122	900	500	2160	5	1	24483945	730	-0.98	2.19	12	0.01	-3048.00	1361.00	6450	20220616	-53.80	2750	20230427	8.36	4050	-26.42	20230209	2750	8.36	20230427	5960	-50.00	20220803	2750	8.36	20230427	0.86	N	082210	500	122 억	563622	N	N	N	N
76	20230616	160835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	50	2	1.69	213511390	71828	62.83	2930	3020	2930	3835	2065	2950	2972.57	2.23	0	17179	3073	3011	2973	2911	2873	2992	2892	122	885	500	2120	5	1	24483945	735	-0.98	2.20	12	0.29	-3048.00	1361.00	6550	20220615	-54.20	2750	20230427	9.09	4050	-25.93	20230209	2750	9.09	20230427	6450	-53.49	20220616	2750	9.09	20230427	0.81	N	082210	500	122 억	546258	N	N	N	N
77	20230616	151008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	50	2	1.69	206281145	69419	60.73	2930	3020	2930	3835	2065	2950	2971.58	2.23	0	17703	3073	3011	2973	2911	2873	2992	2892	122	885	500	2120	5	1	24483945	735	-0.98	2.20	12	0.28	-3048.00	1361.00	6550	20220615	-54.20	2750	20230427	9.09	4050	-25.93	20230209	2750	9.09	20230427	6450	-53.49	20220616	2750	9.09	20230427	0.81	N	082210	500	122 억	546258	N	N	N	N
78	20230616	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	30	2	1.02	128654770	43456	38.01	2930	2990	2930	3835	2065	2950	2960.61	2.23	0	12301	3073	3011	2973	2911	2873	2992	2892	122	885	500	2120	5	1	24483945	730	-0.98	2.19	12	0.18	-3048.00	1361.00	6550	20220615	-54.50	2750	20230427	8.36	4050	-26.42	20230209	2750	8.36	20230427	6450	-53.80	20220616	2750	8.36	20230427	0.81	N	082210	500	122 억	546258	N	N	N	N
79	20230616	130954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	20	2	0.68	107598680	36375	31.82	2930	2990	2930	3835	2065	2950	2958.07	2.23	0	12301	3073	3011	2973	2911	2873	2992	2892	122	885	500	2120	5	1	24483945	727	-0.97	2.18	12	0.15	-3048.00	1361.00	6550	20220615	-54.66	2750	20230427	8.00	4050	-26.67	20230209	2750	8.00	20230427	6450	-53.95	20220616	2750	8.00	20230427	0.81	N	082210	500	122 억	546258	N	N	N	N
80	20230616	120955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	15	2	0.51	94827475	32074	28.06	2930	2990	2930	3835	2065	2950	2956.55	2.23	0	10583	3073	3011	2973	2911	2873	2992	2892	122	885	500	2120	5	1	24483945	726	-0.97	2.18	12	0.13	-3048.00	1361.00	6550	20220615	-54.73	2750	20230427	7.82	4050	-26.79	20230209	2750	7.82	20230427	6450	-54.03	20220616	2750	7.82	20230427	0.81	N	082210	500	122 억	546258	N	N	N	N
81	20230616	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	20	2	0.68	83593140	28290	24.75	2930	2990	2930	3835	2065	2950	2954.89	2.23	0	9489	3073	3011	2973	2911	2873	2992	2892	122	885	500	2120	5	1	24483945	727	-0.97	2.18	12	0.12	-3048.00	1361.00	6550	20220615	-54.66	2750	20230427	8.00	4050	-26.67	20230209	2750	8.00	20230427	6450	-53.95	20220616	2750	8.00	20230427	0.81	N	082210	500	122 억	546258	N	N	N	N
82	20230616	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	25	2	0.85	56211195	19048	16.66	2930	2990	2930	3835	2065	2950	2951.04	2.23	0	3899	3073	3011	2973	2911	2873	2992	2892	122	885	500	2120	5	1	24483945	728	-0.98	2.19	12	0.08	-3048.00	1361.00	6550	20220615	-54.58	2750	20230427	8.18	4050	-26.54	20230209	2750	8.18	20230427	6450	-53.88	20220616	2750	8.18	20230427	0.81	N	082210	500	122 억	546258	N	N	N	N
83	20230616	090836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	0	3	0.00	12143050	4141	3.62	2930	2950	2930	3835	2065	2950	2931.73	2.23	0	534	3073	3011	2973	2911	2873	2992	2892	122	885	500	2120	5	1	24483945	722	-0.97	2.17	12	0.02	-3048.00	1361.00	6550	20220615	-54.96	2750	20230427	7.27	4050	-27.16	20230209	2750	7.27	20230427	6450	-54.26	20220616	2750	7.27	20230427	0.81	N	082210	500	122 억	546258	N	N	N	N
84	20230615	150225	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-55	5	-1.83	322576465	108631	121.72	2990	3035	2935	3900	2100	3000	2969.47	2.20	0	8476	3110	3055	3020	2965	2930	3037	2947	122	900	500	2160	5	1	24483945	721	-0.97	2.16	12	0.44	-3048.00	1361.00	6570	20220614	-55.18	2750	20230427	7.09	4050	-27.28	20230209	2750	7.09	20230427	6550	-55.04	20220615	2750	7.09	20230427	0.81	N	082210	500	122 억	537712	N	N	N	N
85	20230615	140126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-50	5	-1.67	279226970	93894	105.21	2990	3035	2940	3900	2100	3000	2973.85	2.20	0	7292	3110	3055	3020	2965	2930	3037	2947	122	900	500	2160	5	1	24483945	722	-0.97	2.17	12	0.38	-3048.00	1361.00	6570	20220614	-55.10	2750	20230427	7.27	4050	-27.16	20230209	2750	7.27	20230427	6550	-54.96	20220615	2750	7.27	20230427	0.81	N	082210	500	122 억	537712	N	N	N	N
86	20230615	130841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	-35	5	-1.17	230159445	77245	86.55	2990	3035	2940	3900	2100	3000	2979.60	2.20	0	6925	3110	3055	3020	2965	2930	3037	2947	122	900	500	2160	5	1	24483945	726	-0.97	2.18	12	0.32	-3048.00	1361.00	6570	20220614	-54.87	2750	20230427	7.82	4050	-26.79	20230209	2750	7.82	20230427	6550	-54.73	20220615	2750	7.82	20230427	0.81	N	082210	500	122 억	537712	N	N	N	N
87	20230615	120400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-30	5	-1.00	187653235	62858	70.43	2990	3035	2940	3900	2100	3000	2985.35	2.20	0	3886	3110	3055	3020	2965	2930	3037	2947	122	900	500	2160	5	1	24483945	727	-0.97	2.18	12	0.26	-3048.00	1361.00	6570	20220614	-54.79	2750	20230427	8.00	4050	-26.67	20230209	2750	8.00	20230427	6550	-54.66	20220615	2750	8.00	20230427	0.81	N	082210	500	122 억	537712	N	N	N	N
88	20230615	110519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-30	5	-1.00	139322160	46517	52.12	2990	3035	2970	3900	2100	3000	2995.08	2.20	0	10662	3110	3055	3020	2965	2930	3037	2947	122	900	500	2160	5	1	24483945	727	-0.97	2.18	12	0.19	-3048.00	1361.00	6570	20220614	-54.79	2750	20230427	8.00	4050	-26.67	20230209	2750	8.00	20230427	6550	-54.66	20220615	2750	8.00	20230427	0.81	N	082210	500	122 억	537712	N	N	N	N
89	20230611	184717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3085	45	2	1.48	210781215	68531	102.68	3060	3125	3040	3950	2130	3040	3075.68	2.32	7462	6361	3156	3097	3051	2992	2946	3092	2987	122	910	500	2180	5	1	24483945	755	-1.01	2.27	12	0.28	-3048.00	1361.00	7910	20220609	-61.00	2750	20230427	12.18	4050	-23.83	20230209	2750	12.18	20230427	7910	-61.00	20220609	2750	12.18	20230427	0.87	N	082210	500	122 억	567270	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History