KissMeData/131400/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	160749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-160	5	-2.58	42337934060	7085358	69.69	6190	6200	5810	8040	4340	6190	5974.96	3.37	0	-156348	7196	6692	6376	5872	5556	6535	5715	296	1850	500	4330	10	1	59194179	3569	-19.71	2.97	12	11.97	-306.00	2032.00	17780	20230419	-66.09	1425	20230106	323.16	17780	-66.09	20230419	1425	323.16	20230106	17780	-66.09	20230419	951	534.07	20221208	0.54	N	131400	500	295 억	1997577	N	N	N	N
3	20230630	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	-180	5	-2.91	40908870310	6848302	67.36	6190	6200	5810	8040	4340	6190	5973.24	3.37	0	-114821	7196	6692	6376	5872	5556	6535	5715	296	1850	500	4330	10	1	59194179	3558	-19.64	2.96	12	11.57	-306.00	2032.00	17780	20230419	-66.20	1425	20230106	321.75	17780	-66.20	20230419	1425	321.75	20230106	17780	-66.20	20230419	951	531.97	20221208	0.54	N	131400	500	295 억	1997577	N	N	N	N
4	20230630	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	-240	5	-3.88	37206597230	6230763	61.29	6190	6200	5810	8040	4340	6190	5971.06	3.37	0	-59653	7196	6692	6376	5872	5556	6535	5715	296	1850	500	4330	10	1	59194179	3522	-19.44	2.93	12	10.53	-306.00	2032.00	17780	20230419	-66.54	1425	20230106	317.54	17780	-66.54	20230419	1425	317.54	20230106	17780	-66.54	20230419	951	525.66	20221208	0.54	N	131400	500	295 억	1997577	N	N	N	N
5	20230630	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	-300	5	-4.85	34875176330	5837555	57.42	6190	6200	5810	8040	4340	6190	5973.88	3.37	0	-20438	7196	6692	6376	5872	5556	6535	5715	296	1850	500	4330	10	1	59194179	3487	-19.25	2.90	12	9.86	-306.00	2032.00	17780	20230419	-66.87	1425	20230106	313.33	17780	-66.87	20230419	1425	313.33	20230106	17780	-66.87	20230419	951	519.35	20221208	0.54	N	131400	500	295 억	1997577	N	N	N	N
6	20230630	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	-250	5	-4.04	32238723250	5390666	53.02	6190	6200	5810	8040	4340	6190	5980.05	3.37	0	-6677	7196	6692	6376	5872	5556	6535	5715	296	1850	500	4330	10	1	59194179	3516	-19.41	2.92	12	9.11	-306.00	2032.00	17780	20230419	-66.59	1425	20230106	316.84	17780	-66.59	20230419	1425	316.84	20230106	17780	-66.59	20230419	951	524.61	20221208	0.54	N	131400	500	295 억	1997577	N	N	N	N
7	20230630	110750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-190	5	-3.07	28780301740	4811809	47.33	6190	6200	5810	8040	4340	6190	5980.72	3.37	0	21142	7196	6692	6376	5872	5556	6535	5715	296	1850	500	4330	10	1	59194179	3552	-19.61	2.95	12	8.13	-306.00	2032.00	17780	20230419	-66.25	1425	20230106	321.05	17780	-66.25	20230419	1425	321.05	20230106	17780	-66.25	20230419	951	530.91	20221208	0.54	N	131400	500	295 억	1997577	N	N	N	N
8	20230630	100749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	-260	5	-4.20	22981316230	3832503	37.70	6190	6200	5810	8040	4340	6190	5995.88	3.37	0	-12202	7196	6692	6376	5872	5556	6535	5715	296	1850	500	4330	10	1	59194179	3510	-19.38	2.92	12	6.47	-306.00	2032.00	17780	20230419	-66.65	1425	20230106	316.14	17780	-66.65	20230419	1425	316.14	20230106	17780	-66.65	20230419	951	523.55	20221208	0.54	N	131400	500	295 억	1997577	N	N	N	N
9	20230630	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	-250	5	-4.04	5080360610	844238	8.30	6190	6200	5930	8040	4340	6190	6015.48	3.37	0	-37680	7196	6692	6376	5872	5556	6535	5715	296	1850	500	4330	10	1	59194179	3516	-19.41	2.92	12	1.43	-306.00	2032.00	17780	20230419	-66.59	1425	20230106	316.84	17780	-66.59	20230419	1425	316.84	20230106	17780	-66.59	20230419	951	524.61	20221208	0.54	N	131400	500	295 억	1997577	N	N	N	N
10	20230629	160748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-690	5	-10.03	64283803450	10027121	137.61	6630	6880	6060	8940	4820	6880	6411.01	3.01	0	722471	7780	7330	7030	6580	6280	7180	6430	296	2060	500	4810	10	1	59194179	3664	-20.23	3.05	12	16.94	-306.00	2032.00	17780	20230419	-65.19	1425	20230106	334.39	17780	-65.19	20230419	1425	334.39	20230106	17780	-65.19	20230419	951	550.89	20221208	0.50	N	131400	500	295 억	1780620	N	N	N	N
11	20230629	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	-710	5	-10.32	61535352840	9584087	131.53	6630	6880	6060	8940	4820	6880	6420.56	3.01	0	631675	7780	7330	7030	6580	6280	7180	6430	296	2060	500	4810	10	1	59194179	3652	-20.16	3.04	12	16.19	-306.00	2032.00	17780	20230419	-65.30	1425	20230106	332.98	17780	-65.30	20230419	1425	332.98	20230106	17780	-65.30	20230419	951	548.79	20221208	0.50	N	131400	500	295 억	1780620	N	N	N	N
12	20230629	140743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-700	5	-10.17	53773856440	8321154	114.20	6630	6880	6150	8940	4820	6880	6462.29	3.01	0	330196	7780	7330	7030	6580	6280	7180	6430	296	2060	500	4810	10	1	59194179	3658	-20.20	3.04	12	14.06	-306.00	2032.00	17780	20230419	-65.24	1425	20230106	333.68	17780	-65.24	20230419	1425	333.68	20230106	17780	-65.24	20230419	951	549.84	20221208	0.50	N	131400	500	295 억	1780620	N	N	N	N
13	20230629	130744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	-650	5	-9.45	48333350670	7444770	102.17	6630	6880	6160	8940	4820	6880	6492.24	3.01	0	178922	7780	7330	7030	6580	6280	7180	6430	296	2060	500	4810	10	1	59194179	3688	-20.36	3.07	12	12.58	-306.00	2032.00	17780	20230419	-64.96	1425	20230106	337.19	17780	-64.96	20230419	1425	337.19	20230106	17780	-64.96	20230419	951	555.10	20221208	0.50	N	131400	500	295 억	1780620	N	N	N	N
14	20230629	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	-580	5	-8.43	42028444350	6437113	88.34	6630	6880	6210	8940	4820	6880	6529.06	3.01	0	59017	7780	7330	7030	6580	6280	7180	6430	296	2060	500	4810	10	1	59194179	3729	-20.59	3.10	12	10.87	-306.00	2032.00	17780	20230419	-64.57	1425	20230106	342.11	17780	-64.57	20230419	1425	342.11	20230106	17780	-64.57	20230419	951	562.46	20221208	0.50	N	131400	500	295 억	1780620	N	N	N	N
15	20230629	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6460	-420	5	-6.10	29715384280	4493027	61.66	6630	6880	6400	8940	4820	6880	6613.64	3.01	0	-236886	7780	7330	7030	6580	6280	7180	6430	296	2060	500	4810	10	1	59194179	3824	-21.11	3.18	12	7.59	-306.00	2032.00	17780	20230419	-63.67	1425	20230106	353.33	17780	-63.67	20230419	1425	353.33	20230106	17780	-63.67	20230419	951	579.28	20221208	0.50	N	131400	500	295 억	1780620	N	N	N	N
16	20230629	100748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6640	-240	5	-3.49	18224810300	2758219	37.85	6630	6810	6450	8940	4820	6880	6607.42	3.01	0	31129	7780	7330	7030	6580	6280	7180	6430	296	2060	500	4810	10	1	59194179	3930	-21.70	3.27	12	4.66	-306.00	2032.00	17780	20230419	-62.65	1425	20230106	365.96	17780	-62.65	20230419	1425	365.96	20230106	17780	-62.65	20230419	951	598.21	20221208	0.50	N	131400	500	295 억	1780620	N	N	N	N
17	20230629	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6620	-260	5	-3.78	6098858880	930458	12.77	6630	6700	6450	8940	4820	6880	6554.55	3.01	0	156068	7780	7330	7030	6580	6280	7180	6430	296	2060	500	4810	10	1	59194179	3919	-21.63	3.26	12	1.57	-306.00	2032.00	17780	20230419	-62.77	1425	20230106	364.56	17780	-62.77	20230419	1425	364.56	20230106	17780	-62.77	20230419	951	596.11	20221208	0.50	N	131400	500	295 억	1780620	N	N	N	N
18	20230628	160736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6880	-520	5	-7.03	50635649890	7184564	155.48	7310	7480	6730	9620	5180	7400	7047.57	3.08	0	496560	7993	7696	7513	7216	7033	7605	7125	296	2220	500	5180	10	1	59194179	4073	-22.48	3.39	12	12.14	-306.00	2032.00	17780	20230419	-61.30	1425	20230106	382.81	17780	-61.30	20230419	1425	382.81	20230106	17780	-61.30	20230419	951	623.45	20221208	0.60	N	131400	500	295 억	1824136	N	N	N	N
19	20230628	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6840	-560	5	-7.57	46939547290	6642703	143.75	7310	7480	6810	9620	5180	7400	7065.74	3.08	0	402867	7993	7696	7513	7216	7033	7605	7125	296	2220	500	5180	10	1	59194179	4049	-22.35	3.37	12	11.22	-306.00	2032.00	17780	20230419	-61.53	1425	20230106	380.00	17780	-61.53	20230419	1425	380.00	20230106	17780	-61.53	20230419	951	619.24	20221208	0.60	N	131400	500	295 억	1824136	N	N	N	N
20	20230628	140740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6920	-480	5	-6.49	42575347930	6007455	130.01	7310	7480	6810	9620	5180	7400	7086.47	3.08	0	349373	7993	7696	7513	7216	7033	7605	7125	296	2220	500	5180	10	1	59194179	4096	-22.61	3.41	12	10.15	-306.00	2032.00	17780	20230419	-61.08	1425	20230106	385.61	17780	-61.08	20230419	1425	385.61	20230106	17780	-61.08	20230419	951	627.66	20221208	0.60	N	131400	500	295 억	1824136	N	N	N	N
21	20230628	130740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6860	-540	5	-7.30	37286267830	5239970	113.40	7310	7480	6810	9620	5180	7400	7115.10	3.08	0	309908	7993	7696	7513	7216	7033	7605	7125	296	2220	500	5180	10	1	59194179	4061	-22.42	3.38	12	8.85	-306.00	2032.00	17780	20230419	-61.42	1425	20230106	381.40	17780	-61.42	20230419	1425	381.40	20230106	17780	-61.42	20230419	951	621.35	20221208	0.60	N	131400	500	295 억	1824136	N	N	N	N
22	20230628	120745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-350	5	-4.73	30601903540	4278565	92.59	7310	7480	6980	9620	5180	7400	7151.69	3.08	0	287141	7993	7696	7513	7216	7033	7605	7125	296	2220	500	5180	10	1	59194179	4173	-23.04	3.47	12	7.23	-306.00	2032.00	17780	20230419	-60.35	1425	20230106	394.74	17780	-60.35	20230419	1425	394.74	20230106	17780	-60.35	20230419	951	641.32	20221208	0.60	N	131400	500	295 억	1824136	N	N	N	N
23	20230628	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7040	-360	5	-4.86	27907933660	3896256	84.32	7310	7480	6980	9620	5180	7400	7162.04	3.08	0	288397	7993	7696	7513	7216	7033	7605	7125	296	2220	500	5180	10	1	59194179	4167	-23.01	3.46	12	6.58	-306.00	2032.00	17780	20230419	-60.40	1425	20230106	394.04	17780	-60.40	20230419	1425	394.04	20230106	17780	-60.40	20230419	951	640.27	20221208	0.60	N	131400	500	295 억	1824136	N	N	N	N
24	20230628	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-280	5	-3.78	17644618390	2442967	52.87	7310	7480	7100	9620	5180	7400	7221.76	3.08	0	271921	7993	7696	7513	7216	7033	7605	7125	296	2220	500	5180	10	1	59194179	4215	-23.27	3.50	12	4.13	-306.00	2032.00	17780	20230419	-59.96	1425	20230106	399.65	17780	-59.96	20230419	1425	399.65	20230106	17780	-59.96	20230419	951	648.69	20221208	0.60	N	131400	500	295 억	1824136	N	N	N	N
25	20230628	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	20	2	0.27	2704503550	365810	7.92	7310	7480	7300	9620	5180	7400	7392.97	3.08	0	15348	7993	7696	7513	7216	7033	7605	7125	296	2220	500	5180	10	1	59194179	4392	-24.25	3.65	12	0.62	-306.00	2032.00	17780	20230419	-58.27	1425	20230106	420.70	17780	-58.27	20230419	1425	420.70	20230106	17780	-58.27	20230419	951	680.23	20221208	0.60	N	131400	500	295 억	1824136	N	N	N	N
26	20230627	160741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-420	5	-5.37	34029060130	4556964	23.77	7800	7810	7330	10160	5480	7820	7466.78	3.95	0	-13138	9573	8696	7853	6976	6133	8275	6555	296	2340	500	5470	10	1	59194179	4380	-24.18	3.64	12	7.70	-306.00	2032.00	17780	20230419	-58.38	1425	20230106	419.30	17780	-58.38	20230419	1425	419.30	20230106	17780	-58.38	20230419	951	678.13	20221208	0.63	N	131400	500	295 억	2341058	N	N	N	N
27	20230627	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	-430	5	-5.50	32990332280	4416414	23.04	7800	7810	7330	10160	5480	7820	7469.18	3.95	0	-24132	9573	8696	7853	6976	6133	8275	6555	296	2340	500	5470	10	1	59194179	4374	-24.15	3.64	12	7.46	-306.00	2032.00	17780	20230419	-58.44	1425	20230106	418.60	17780	-58.44	20230419	1425	418.60	20230106	17780	-58.44	20230419	951	677.08	20221208	0.63	N	131400	500	295 억	2341058	N	N	N	N
28	20230627	140755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	-450	5	-5.75	28711221690	3836832	20.01	7800	7810	7330	10160	5480	7820	7482.21	3.95	0	-8197	9573	8696	7853	6976	6133	8275	6555	296	2340	500	5470	10	1	59194179	4363	-24.08	3.63	12	6.48	-306.00	2032.00	17780	20230419	-58.55	1425	20230106	417.19	17780	-58.55	20230419	1425	417.19	20230106	17780	-58.55	20230419	951	674.97	20221208	0.63	N	131400	500	295 억	2341058	N	N	N	N
29	20230627	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	-430	5	-5.50	26848710010	3584750	18.70	7800	7810	7330	10160	5480	7820	7488.82	3.95	0	-18640	9573	8696	7853	6976	6133	8275	6555	296	2340	500	5470	10	1	59194179	4374	-24.15	3.64	12	6.06	-306.00	2032.00	17780	20230419	-58.44	1425	20230106	418.60	17780	-58.44	20230419	1425	418.60	20230106	17780	-58.44	20230419	951	677.08	20221208	0.63	N	131400	500	295 억	2341058	N	N	N	N
30	20230627	120754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-420	5	-5.37	24213951080	3227954	16.84	7800	7810	7330	10160	5480	7820	7500.39	3.95	0	-23518	9573	8696	7853	6976	6133	8275	6555	296	2340	500	5470	10	1	59194179	4380	-24.18	3.64	12	5.45	-306.00	2032.00	17780	20230419	-58.38	1425	20230106	419.30	17780	-58.38	20230419	1425	419.30	20230106	17780	-58.38	20230419	951	678.13	20221208	0.63	N	131400	500	295 억	2341058	N	N	N	N
31	20230627	110800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7430	-390	5	-4.99	21397974430	2849639	14.86	7800	7810	7330	10160	5480	7820	7507.97	3.95	0	8287	9573	8696	7853	6976	6133	8275	6555	296	2340	500	5470	10	1	59194179	4398	-24.28	3.66	12	4.81	-306.00	2032.00	17780	20230419	-58.21	1425	20230106	421.40	17780	-58.21	20230419	1425	421.40	20230106	17780	-58.21	20230419	951	681.28	20221208	0.63	N	131400	500	295 억	2341058	N	N	N	N
32	20230627	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	-340	5	-4.35	14339132680	1897909	9.90	7800	7810	7420	10160	5480	7820	7553.89	3.95	0	-8180	9573	8696	7853	6976	6133	8275	6555	296	2340	500	5470	10	1	59194179	4428	-24.44	3.68	12	3.21	-306.00	2032.00	17780	20230419	-57.93	1425	20230106	424.91	17780	-57.93	20230419	1425	424.91	20230106	17780	-57.93	20230419	951	686.54	20221208	0.63	N	131400	500	295 억	2341058	N	N	N	N
33	20230627	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	-260	5	-3.32	3523911220	460840	2.40	7800	7810	7550	10160	5480	7820	7643.05	3.95	0	34500	9573	8696	7853	6976	6133	8275	6555	296	2340	500	5470	10	1	59194179	4475	-24.71	3.72	12	0.78	-306.00	2032.00	17780	20230419	-57.48	1425	20230106	430.53	17780	-57.48	20230419	1425	430.53	20230106	17780	-57.48	20230419	951	694.95	20221208	0.63	N	131400	500	295 억	2341058	N	N	N	N
34	20230626	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7820	-540	5	-6.46	103763366220	13071159	288.41	8620	8730	7010	10860	5860	8360	7938.39	0.97	0	-231839	8740	8550	8430	8240	8120	8490	8180	296	2500	500	5850	10	1	59194179	4629	-25.56	3.85	12	22.08	-306.00	2032.00	17780	20230419	-56.02	1425	20230106	448.77	17780	-56.02	20230419	1425	448.77	20230106	17780	-56.02	20230419	951	722.29	20221208	0.64	N	131400	500	295 억	572693	N	N	N	N
35	20230626	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7810	-550	5	-6.58	102248394020	12877114	284.13	8620	8730	7010	10860	5860	8360	7940.25	0.97	0	-232259	8740	8550	8430	8240	8120	8490	8180	296	2500	500	5850	10	1	59194179	4623	-25.52	3.84	12	21.75	-306.00	2032.00	17780	20230419	-56.07	1425	20230106	448.07	17780	-56.07	20230419	1425	448.07	20230106	17780	-56.07	20230419	951	721.24	20221208	0.64	N	131400	500	295 억	572693	N	N	N	N
36	20230626	140745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7860	-500	5	-5.98	97787274140	12305621	271.52	8620	8730	7010	10860	5860	8360	7946.48	0.97	0	-261187	8740	8550	8430	8240	8120	8490	8180	296	2500	500	5850	10	1	59194179	4653	-25.69	3.87	12	20.79	-306.00	2032.00	17780	20230419	-55.79	1425	20230106	451.58	17780	-55.79	20230419	1425	451.58	20230106	17780	-55.79	20230419	951	726.50	20221208	0.64	N	131400	500	295 억	572693	N	N	N	N
37	20230626	130741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7920	-440	5	-5.26	93259937100	11729144	258.80	8620	8730	7010	10860	5860	8360	7951.05	0.97	0	-262785	8740	8550	8430	8240	8120	8490	8180	296	2500	500	5850	10	1	59194179	4688	-25.88	3.90	12	19.81	-306.00	2032.00	17780	20230419	-55.46	1425	20230106	455.79	17780	-55.46	20230419	1425	455.79	20230106	17780	-55.46	20230419	951	732.81	20221208	0.64	N	131400	500	295 억	572693	N	N	N	N
38	20230626	120740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	-340	5	-4.07	81644062980	10279624	226.81	8620	8730	7010	10860	5860	8360	7942.23	0.97	0	-254024	8740	8550	8430	8240	8120	8490	8180	296	2500	500	5850	10	1	59194179	4747	-26.21	3.95	12	17.37	-306.00	2032.00	17780	20230419	-54.89	1425	20230106	462.81	17780	-54.89	20230419	1425	462.81	20230106	17780	-54.89	20230419	951	743.32	20221208	0.64	N	131400	500	295 억	572693	N	N	N	N
39	20230626	110740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7890	-470	5	-5.62	71487443580	8992842	198.42	8620	8730	7010	10860	5860	8360	7949.27	0.97	0	-261953	8740	8550	8430	8240	8120	8490	8180	296	2500	500	5850	10	1	59194179	4670	-25.78	3.88	12	15.19	-306.00	2032.00	17780	20230419	-55.62	1425	20230106	453.68	17780	-55.62	20230419	1425	453.68	20230106	17780	-55.62	20230419	951	729.65	20221208	0.64	N	131400	500	295 억	572693	N	N	N	N
40	20230626	100740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	-790	5	-9.45	48345022940	5987574	132.11	8620	8730	7010	10860	5860	8360	8074.12	0.97	0	-27104	8740	8550	8430	8240	8120	8490	8180	296	2500	500	5850	10	1	59194179	4481	-24.74	3.73	12	10.12	-306.00	2032.00	17780	20230419	-57.42	1425	20230106	431.23	17780	-57.42	20230419	1425	431.23	20230106	17780	-57.42	20230419	951	696.00	20221208	0.64	N	131400	500	295 억	572693	N	N	N	N
41	20230626	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	240	2	2.87	12183833080	1413425	31.19	8620	8730	8450	10860	5860	8360	8620.49	0.97	0	-13433	8740	8550	8430	8240	8120	8490	8180	296	2500	500	5850	10	1	59194179	5091	-28.10	4.23	12	2.39	-306.00	2032.00	17780	20230419	-51.63	1425	20230106	503.51	17780	-51.63	20230419	1425	503.51	20230106	17780	-51.63	20230419	951	804.31	20221208	0.64	N	131400	500	295 억	572693	N	N	N	N
42	20230623	174612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8360	-250	5	-2.90	36553559220	4320211	32.48	8610	8620	8310	11190	6030	8610	8431.73	1.00	0	-47399	9276	8942	8736	8402	8196	8840	8300	296	2580	500	6020	10	1	59194179	4949	-27.32	4.11	12	7.30	-306.00	2032.00	17780	20230419	-52.98	1425	20230106	486.67	17780	-52.98	20230419	1425	486.67	20230106	17780	-52.98	20230419	951	779.07	20221208	0.57	N	131400	500	295 억	592540	N	N	N	N
43	20230623	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8320	-290	5	-3.37	29313913500	3473710	26.12	8610	8620	8310	11190	6030	8610	8438.55	1.00	0	-71212	9276	8942	8736	8402	8196	8840	8300	296	2580	500	6020	10	1	59194179	4925	-27.19	4.09	12	5.87	-306.00	2032.00	17780	20230419	-53.21	1425	20230106	483.86	17780	-53.21	20230419	1425	483.86	20230106	17780	-53.21	20230419	951	774.87	20221208	0.57	N	131400	500	295 억	592540	N	N	N	N
44	20230622	160844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8610	190	2	2.26	115683119310	13167483	118.76	8870	9070	8530	10940	5900	8420	8785.81	1.01	0	18805	9200	8810	8610	8220	8020	8710	8120	296	2520	500	5890	10	1	59194179	5097	-28.14	4.24	12	22.24	-306.00	2032.00	17780	20230419	-51.57	1425	20230106	504.21	17780	-51.57	20230419	1425	504.21	20230106	17780	-51.57	20230419	951	805.36	20221208	0.63	N	131400	500	295 억	597048	N	N	N	N
45	20230622	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8630	210	2	2.49	111179376160	12643533	114.03	8870	9070	8600	10940	5900	8420	8793.43	1.01	0	40668	9200	8810	8610	8220	8020	8710	8120	296	2520	500	5890	10	1	59194179	5108	-28.20	4.25	12	21.36	-306.00	2032.00	17780	20230419	-51.46	1425	20230106	505.61	17780	-51.46	20230419	1425	505.61	20230106	17780	-51.46	20230419	951	807.47	20221208	0.63	N	131400	500	295 억	597048	N	N	N	N
46	20230622	140325	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	370	2	4.39	75610158550	8611149	77.66	8870	9070	8600	10940	5900	8420	8780.57	1.01	0	29856	9200	8810	8610	8220	8020	8710	8120	296	2520	500	5890	10	1	59194179	5203	-28.73	4.33	12	14.55	-306.00	2032.00	17780	20230419	-50.56	1425	20230106	516.84	17780	-50.56	20230419	1425	516.84	20230106	17780	-50.56	20230419	951	824.29	20221208	0.63	N	131400	500	295 억	597048	N	N	N	N
47	20230622	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	330	2	3.92	67833271550	7724605	69.67	8870	9070	8600	10940	5900	8420	8781.54	1.01	0	-58416	9200	8810	8610	8220	8020	8710	8120	296	2520	500	5890	10	1	59194179	5179	-28.59	4.31	12	13.05	-306.00	2032.00	17780	20230419	-50.79	1425	20230106	514.04	17780	-50.79	20230419	1425	514.04	20230106	17780	-50.79	20230419	951	820.08	20221208	0.63	N	131400	500	295 억	597048	N	N	N	N
48	20230622	120943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8670	250	2	2.97	58565135500	6661934	60.08	8870	9070	8600	10940	5900	8420	8791.11	1.01	0	-57077	9200	8810	8610	8220	8020	8710	8120	296	2520	500	5890	10	1	59194179	5132	-28.33	4.27	12	11.25	-306.00	2032.00	17780	20230419	-51.24	1425	20230106	508.42	17780	-51.24	20230419	1425	508.42	20230106	17780	-51.24	20230419	951	811.67	20221208	0.63	N	131400	500	295 억	597048	N	N	N	N
49	20230622	110318	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8690	270	2	3.21	53240133440	6046005	54.53	8870	9070	8600	10940	5900	8420	8805.95	1.01	0	-60686	9200	8810	8610	8220	8020	8710	8120	296	2520	500	5890	10	1	59194179	5144	-28.40	4.28	12	10.21	-306.00	2032.00	17780	20230419	-51.12	1425	20230106	509.82	17780	-51.12	20230419	1425	509.82	20230106	17780	-51.12	20230419	951	813.77	20221208	0.63	N	131400	500	295 억	597048	N	N	N	N
50	20230622	100648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	280	2	3.33	46017939000	5213033	47.02	8870	9070	8600	10940	5900	8420	8827.62	1.01	0	-62589	9200	8810	8610	8220	8020	8710	8120	296	2520	500	5890	10	1	59194179	5150	-28.43	4.28	12	8.81	-306.00	2032.00	17780	20230419	-51.07	1425	20230106	510.53	17780	-51.07	20230419	1425	510.53	20230106	17780	-51.07	20230419	951	814.83	20221208	0.63	N	131400	500	295 억	597048	N	N	N	N
51	20230622	090158	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	400	2	4.75	6991969370	790778	7.13	8870	8900	8750	10940	5900	8420	8842.83	1.01	0	-11030	9200	8810	8610	8220	8020	8710	8120	296	2520	500	5890	10	1	59194179	5221	-28.82	4.34	12	1.34	-306.00	2032.00	17780	20230419	-50.39	1425	20230106	518.95	17780	-50.39	20230419	1425	518.95	20230106	17780	-50.39	20230419	951	827.44	20221208	0.63	N	131400	500	295 억	597048	N	N	N	N
52	20230621	160200	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8420	60	2	0.72	92745733960	10646275	180.30	8460	9000	8410	10860	5860	8360	8711.73	0.97	0	35156	9006	8682	8466	8142	7926	8575	8035	296	2500	500	5850	10	1	59194179	4984	-27.52	4.14	12	17.99	-306.00	2032.00	17780	20230419	-52.64	1425	20230106	490.88	17780	-52.64	20230419	1425	490.88	20230106	17780	-52.64	20230419	951	785.38	20221208	0.63	N	131400	500	295 억	572679	N	N	N	N
53	20230621	150235	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8420	60	2	0.72	90598289220	10391461	175.98	8460	9000	8410	10860	5860	8360	8718.54	0.97	0	1460	9006	8682	8466	8142	7926	8575	8035	296	2500	500	5850	10	1	59194179	4984	-27.52	4.14	12	17.55	-306.00	2032.00	17780	20230419	-52.64	1425	20230106	490.88	17780	-52.64	20230419	1425	490.88	20230106	17780	-52.64	20230419	951	785.38	20221208	0.63	N	131400	500	295 억	572679	N	N	N	N
54	20230621	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8530	170	2	2.03	86673811030	9928004	168.13	8460	9000	8450	10860	5860	8360	8730.24	0.97	0	9306	9006	8682	8466	8142	7926	8575	8035	296	2500	500	5850	10	1	59194179	5049	-27.88	4.20	12	16.77	-306.00	2032.00	17780	20230419	-52.02	1425	20230106	498.60	17780	-52.02	20230419	1425	498.60	20230106	17780	-52.02	20230419	951	796.95	20221208	0.63	N	131400	500	295 억	572679	N	N	N	N
55	20230621	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8540	180	2	2.15	83073002000	9506527	161.00	8460	9000	8450	10860	5860	8360	8738.53	0.97	0	16906	9006	8682	8466	8142	7926	8575	8035	296	2500	500	5850	10	1	59194179	5055	-27.91	4.20	12	16.06	-306.00	2032.00	17780	20230419	-51.97	1425	20230106	499.30	17780	-51.97	20230419	1425	499.30	20230106	17780	-51.97	20230419	951	798.00	20221208	0.63	N	131400	500	295 억	572679	N	N	N	N
56	20230621	120207	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8530	170	2	2.03	77661583190	8876230	150.32	8460	9000	8450	10860	5860	8360	8749.40	0.97	0	2503	9006	8682	8466	8142	7926	8575	8035	296	2500	500	5850	10	1	59194179	5049	-27.88	4.20	12	15.00	-306.00	2032.00	17780	20230419	-52.02	1425	20230106	498.60	17780	-52.02	20230419	1425	498.60	20230106	17780	-52.02	20230419	951	796.95	20221208	0.63	N	131400	500	295 억	572679	N	N	N	N
57	20230621	110129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8660	300	2	3.59	69022343290	7867531	133.24	8460	9000	8450	10860	5860	8360	8773.07	0.97	0	-19403	9006	8682	8466	8142	7926	8575	8035	296	2500	500	5850	10	1	59194179	5126	-28.30	4.26	12	13.29	-306.00	2032.00	17780	20230419	-51.29	1425	20230106	507.72	17780	-51.29	20230419	1425	507.72	20230106	17780	-51.29	20230419	951	810.62	20221208	0.63	N	131400	500	295 억	572679	N	N	N	N
58	20230621	100906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8730	370	2	4.43	58529794420	6662707	112.83	8460	9000	8450	10860	5860	8360	8784.70	0.97	0	-30376	9006	8682	8466	8142	7926	8575	8035	296	2500	500	5850	10	1	59194179	5168	-28.53	4.30	12	11.26	-306.00	2032.00	17780	20230419	-50.90	1425	20230106	512.63	17780	-50.90	20230419	1425	512.63	20230106	17780	-50.90	20230419	951	817.98	20221208	0.63	N	131400	500	295 억	572679	N	N	N	N
59	20230621	090530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8570	210	2	2.51	3776442380	443044	7.50	8460	8590	8450	10860	5860	8360	8523.93	0.97	0	-1229	9006	8682	8466	8142	7926	8575	8035	296	2500	500	5850	10	1	59194179	5073	-28.01	4.22	12	0.75	-306.00	2032.00	17780	20230419	-51.80	1425	20230106	501.40	17780	-51.80	20230419	1425	501.40	20230106	17780	-51.80	20230419	951	801.16	20221208	0.63	N	131400	500	295 억	572679	N	N	N	N
60	20230620	160854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8360	-570	5	-6.38	48155770530	5655818	52.77	8700	8790	8250	11600	6260	8930	8514.78	1.08	0	-76639	9530	9230	8860	8560	8190	9380	8710	296	2670	500	6250	10	1	59194179	4949	-27.32	4.11	12	9.55	-306.00	2032.00	17780	20230419	-52.98	1425	20230106	486.67	17780	-52.98	20230419	1425	486.67	20230106	17780	-52.98	20230419	951	779.07	20221208	0.81	N	131400	500	295 억	639308	N	N	N	N
61	20230620	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8330	-600	5	-6.72	45272667870	5311449	49.56	8700	8790	8250	11600	6260	8930	8523.50	1.08	0	-91729	9530	9230	8860	8560	8190	9380	8710	296	2670	500	6250	10	1	59194179	4931	-27.22	4.10	12	8.97	-306.00	2032.00	17780	20230419	-53.15	1425	20230106	484.56	17780	-53.15	20230419	1425	484.56	20230106	17780	-53.15	20230419	951	775.92	20221208	0.81	N	131400	500	295 억	639308	N	N	N	N
62	20230620	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8330	-600	5	-6.72	41173074950	4818761	44.96	8700	8790	8250	11600	6260	8930	8544.23	1.08	0	-101461	9530	9230	8860	8560	8190	9380	8710	296	2670	500	6250	10	1	59194179	4931	-27.22	4.10	12	8.14	-306.00	2032.00	17780	20230419	-53.15	1425	20230106	484.56	17780	-53.15	20230419	1425	484.56	20230106	17780	-53.15	20230419	951	775.92	20221208	0.81	N	131400	500	295 억	639308	N	N	N	N
63	20230620	130853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8430	-500	5	-5.60	35994362100	4198254	39.17	8700	8790	8330	11600	6260	8930	8573.54	1.08	0	-57240	9530	9230	8860	8560	8190	9380	8710	296	2670	500	6250	10	1	59194179	4990	-27.55	4.15	12	7.09	-306.00	2032.00	17780	20230419	-52.59	1425	20230106	491.58	17780	-52.59	20230419	1425	491.58	20230106	17780	-52.59	20230419	951	786.44	20221208	0.81	N	131400	500	295 억	639308	N	N	N	N
64	20230620	120658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8380	-550	5	-6.16	32307297350	3759241	35.07	8700	8790	8330	11600	6260	8930	8593.99	1.08	0	-53613	9530	9230	8860	8560	8190	9380	8710	296	2670	500	6250	10	1	59194179	4960	-27.39	4.12	12	6.35	-306.00	2032.00	17780	20230419	-52.87	1425	20230106	488.07	17780	-52.87	20230419	1425	488.07	20230106	17780	-52.87	20230419	951	781.18	20221208	0.81	N	131400	500	295 억	639308	N	N	N	N
65	20230620	110821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8540	-390	5	-4.37	23921741170	2767386	25.82	8700	8790	8530	11600	6260	8930	8644.03	1.08	0	-71007	9530	9230	8860	8560	8190	9380	8710	296	2670	500	6250	10	1	59194179	5055	-27.91	4.20	12	4.68	-306.00	2032.00	17780	20230419	-51.97	1425	20230106	499.30	17780	-51.97	20230419	1425	499.30	20230106	17780	-51.97	20230419	951	798.00	20221208	0.81	N	131400	500	295 억	639308	N	N	N	N
66	20230620	100107	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8660	-270	5	-3.02	16255195730	1875543	17.50	8700	8790	8540	11600	6260	8930	8666.75	1.08	0	-5853	9530	9230	8860	8560	8190	9380	8710	296	2670	500	6250	10	1	59194179	5126	-28.30	4.26	12	3.17	-306.00	2032.00	17780	20230419	-51.29	1425	20230106	507.72	17780	-51.29	20230419	1425	507.72	20230106	17780	-51.29	20230419	951	810.62	20221208	0.81	N	131400	500	295 억	639308	N	N	N	N
67	20230620	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	-180	5	-2.02	3052225310	349954	3.27	8700	8790	8650	11600	6260	8930	8721.02	1.08	0	24197	9530	9230	8860	8560	8190	9380	8710	296	2670	500	6250	10	1	59194179	5179	-28.59	4.31	12	0.59	-306.00	2032.00	17780	20230419	-50.79	1425	20230106	514.04	17780	-50.79	20230419	1425	514.04	20230106	17780	-50.79	20230419	951	820.08	20221208	0.81	N	131400	500	295 억	639308	N	N	N	N
68	20230619	160108	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	20	2	0.22	93758101530	10595380	58.38	8910	9160	8490	11580	6240	8910	8848.63	1.10	0	-22484	9763	9336	8973	8546	8183	9550	8760	296	2670	500	6230	10	1	59194179	5286	-29.18	4.39	12	17.90	-306.00	2032.00	17780	20230419	-49.78	1425	20230106	526.67	17780	-49.78	20230419	1425	526.67	20230106	17780	-49.78	20230419	951	839.01	20221208	0.72	N	131400	500	295 억	649210	N	N	N	N
69	20230619	150803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	0	3	0.00	90599220280	10241097	56.43	8910	9160	8490	11580	6240	8910	8846.58	1.10	0	-51589	9763	9336	8973	8546	8183	9550	8760	296	2670	500	6230	10	1	59194179	5274	-29.12	4.38	12	17.30	-306.00	2032.00	17780	20230419	-49.89	1425	20230106	525.26	17780	-49.89	20230419	1425	525.26	20230106	17780	-49.89	20230419	951	836.91	20221208	0.72	N	131400	500	295 억	649210	N	N	N	N
70	20230619	140201	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-130	5	-1.46	85232328190	9635516	53.09	8910	9160	8490	11580	6240	8910	8845.59	1.10	0	-98572	9763	9336	8973	8546	8183	9550	8760	296	2670	500	6230	10	1	59194179	5197	-28.69	4.32	12	16.28	-306.00	2032.00	17780	20230419	-50.62	1425	20230106	516.14	17780	-50.62	20230419	1425	516.14	20230106	17780	-50.62	20230419	951	823.24	20221208	0.72	N	131400	500	295 억	649210	N	N	N	N
71	20230619	130635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	20	2	0.22	78035908010	8819391	48.60	8910	9160	8490	11580	6240	8910	8848.16	1.10	0	-117597	9763	9336	8973	8546	8183	9550	8760	296	2670	500	6230	10	1	59194179	5286	-29.18	4.39	12	14.90	-306.00	2032.00	17780	20230419	-49.78	1425	20230106	526.67	17780	-49.78	20230419	1425	526.67	20230106	17780	-49.78	20230419	951	839.01	20221208	0.72	N	131400	500	295 억	649210	N	N	N	N
72	20230619	120749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	60	2	0.67	70796557350	8009385	44.13	8910	9160	8490	11580	6240	8910	8839.13	1.10	0	-101145	9763	9336	8973	8546	8183	9550	8760	296	2670	500	6230	10	1	59194179	5310	-29.31	4.41	12	13.53	-306.00	2032.00	17780	20230419	-49.55	1425	20230106	529.47	17780	-49.55	20230419	1425	529.47	20230106	17780	-49.55	20230419	951	843.22	20221208	0.72	N	131400	500	295 억	649210	N	N	N	N
73	20230619	110720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	110	2	1.23	56961428150	6466041	35.63	8910	9160	8490	11580	6240	8910	8809.19	1.10	0	-98326	9763	9336	8973	8546	8183	9550	8760	296	2670	500	6230	10	1	59194179	5339	-29.48	4.44	12	10.92	-306.00	2032.00	17780	20230419	-49.27	1425	20230106	532.98	17780	-49.27	20230419	1425	532.98	20230106	17780	-49.27	20230419	951	848.48	20221208	0.72	N	131400	500	295 억	649210	N	N	N	N
74	20230619	100223	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8650	-260	5	-2.92	25048995400	2900057	15.98	8910	8910	8490	11580	6240	8910	8636.62	1.10	0	114767	9763	9336	8973	8546	8183	9550	8760	296	2670	500	6230	10	1	59194179	5120	-28.27	4.26	12	4.90	-306.00	2032.00	17780	20230419	-51.35	1425	20230106	507.02	17780	-51.35	20230419	1425	507.02	20230106	17780	-51.35	20230419	951	809.57	20221208	0.72	N	131400	500	295 억	649210	N	N	N	N
75	20230619	090739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	-210	5	-2.36	6317138820	720020	3.97	8910	8910	8660	11580	6240	8910	8771.94	1.10	0	-2134	9763	9336	8973	8546	8183	9550	8760	296	2670	500	6230	10	1	59194179	5150	-28.43	4.28	12	1.22	-306.00	2032.00	17780	20230419	-51.07	1425	20230106	510.53	17780	-51.07	20230419	1425	510.53	20230106	17780	-51.07	20230419	951	814.83	20221208	0.72	N	131400	500	295 억	649210	N	N	N	N
76	20230616	160557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	90	2	1.02	163055463620	18013669	82.42	8730	9400	8610	11460	6180	8820	9052.03	1.43	0	-180294	10033	9426	8863	8256	7693	9145	7975	296	2640	500	6170	10	1	59194179	5274	-29.12	4.38	12	30.43	-306.00	2032.00	17780	20230419	-49.89	1425	20230106	525.26	17780	-49.89	20230419	1425	525.26	20230106	17780	-49.89	20230419	951	836.91	20221208	0.41	N	131400	500	295 억	845735	N	N	N	N
77	20230616	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8840	20	2	0.23	157983194830	17441730	79.80	8730	9400	8610	11460	6180	8820	9057.82	1.43	0	-226497	10033	9426	8863	8256	7693	9145	7975	296	2640	500	6170	10	1	59194179	5233	-28.89	4.35	12	29.47	-306.00	2032.00	17780	20230419	-50.28	1425	20230106	520.35	17780	-50.28	20230419	1425	520.35	20230106	17780	-50.28	20230419	951	829.55	20221208	0.41	N	131400	500	295 억	845735	N	N	N	N
78	20230616	140550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	100	2	1.13	147511138450	16255435	74.37	8730	9400	8610	11460	6180	8820	9074.63	1.43	0	-241649	10033	9426	8863	8256	7693	9145	7975	296	2640	500	6170	10	1	59194179	5280	-29.15	4.39	12	27.46	-306.00	2032.00	17780	20230419	-49.83	1425	20230106	525.96	17780	-49.83	20230419	1425	525.96	20230106	17780	-49.83	20230419	951	837.96	20221208	0.41	N	131400	500	295 억	845735	N	N	N	N
79	20230616	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	110	2	1.25	139732015580	15381790	70.38	8730	9400	8610	11460	6180	8820	9084.31	1.43	0	-195108	10033	9426	8863	8256	7693	9145	7975	296	2640	500	6170	10	1	59194179	5286	-29.18	4.39	12	25.99	-306.00	2032.00	17780	20230419	-49.78	1425	20230106	526.67	17780	-49.78	20230419	1425	526.67	20230106	17780	-49.78	20230419	951	839.01	20221208	0.41	N	131400	500	295 억	845735	N	N	N	N
80	20230616	120929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	100	2	1.13	132718115220	14597545	66.79	8730	9400	8610	11460	6180	8820	9091.88	1.43	0	-159037	10033	9426	8863	8256	7693	9145	7975	296	2640	500	6170	10	1	59194179	5280	-29.15	4.39	12	24.66	-306.00	2032.00	17780	20230419	-49.83	1425	20230106	525.96	17780	-49.83	20230419	1425	525.96	20230106	17780	-49.83	20230419	951	837.96	20221208	0.41	N	131400	500	295 억	845735	N	N	N	N
81	20230616	110937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	230	2	2.61	122547040720	13462837	61.60	8730	9400	8610	11460	6180	8820	9102.70	1.43	0	-129462	10033	9426	8863	8256	7693	9145	7975	296	2640	500	6170	10	1	59194179	5357	-29.58	4.45	12	22.74	-306.00	2032.00	17780	20230419	-49.10	1425	20230106	535.09	17780	-49.10	20230419	1425	535.09	20230106	17780	-49.10	20230419	951	851.63	20221208	0.41	N	131400	500	295 억	845735	N	N	N	N
82	20230616	100235	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	170	2	1.93	99919129610	10961352	50.15	8730	9400	8610	11460	6180	8820	9115.69	1.43	0	-56875	10033	9426	8863	8256	7693	9145	7975	296	2640	500	6170	10	1	59194179	5322	-29.38	4.42	12	18.52	-306.00	2032.00	17780	20230419	-49.44	1425	20230106	530.88	17780	-49.44	20230419	1425	530.88	20230106	17780	-49.44	20230419	951	845.32	20221208	0.41	N	131400	500	295 억	845735	N	N	N	N
83	20230616	091040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	170	2	1.93	10782535570	1219122	5.58	8730	9000	8610	11460	6180	8820	8844.59	1.43	0	128534	10033	9426	8863	8256	7693	9145	7975	296	2640	500	6170	10	1	59194179	5322	-29.38	4.42	12	2.06	-306.00	2032.00	17780	20230419	-49.44	1425	20230106	530.88	17780	-49.44	20230419	1425	530.88	20230106	17780	-49.44	20230419	951	845.32	20221208	0.41	N	131400	500	295 억	845735	N	N	N	N
84	20230615	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	-90	5	-1.01	188505173710	21166261	32.84	9410	9470	8300	11590	6250	8920	8905.93	2.24	0	-549605	10733	9826	8693	7786	6653	10280	8240	296	2670	500	6240	10	1	59194179	5227	-28.86	4.35	12	35.76	-306.00	2032.00	17780	20230419	-50.34	1425	20230106	519.65	17780	-50.34	20230419	1425	519.65	20230106	17780	-50.34	20230419	951	828.50	20221208	0.40	N	131400	500	295 억	1325146	N	N	N	N
85	20230615	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8850	-70	5	-0.78	165853698200	18612387	28.88	9410	9470	8300	11590	6250	8920	8910.93	2.24	0	-472745	10733	9826	8693	7786	6653	10280	8240	296	2670	500	6240	10	1	59194179	5239	-28.92	4.36	12	31.44	-306.00	2032.00	17780	20230419	-50.22	1425	20230106	521.05	17780	-50.22	20230419	1425	521.05	20230106	17780	-50.22	20230419	951	830.60	20221208	0.40	N	131400	500	295 억	1325146	N	N	N	N
86	20230615	130723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	-320	5	-3.59	150367225630	16845293	26.14	9410	9470	8300	11590	6250	8920	8926.36	2.24	0	-371468	10733	9826	8693	7786	6653	10280	8240	296	2670	500	6240	10	1	59194179	5091	-28.10	4.23	12	28.46	-306.00	2032.00	17780	20230419	-51.63	1425	20230106	503.51	17780	-51.63	20230419	1425	503.51	20230106	17780	-51.63	20230419	951	804.31	20221208	0.40	N	131400	500	295 억	1325146	N	N	N	N
87	20230615	120103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8630	-290	5	-3.25	141780149620	15845762	24.59	9410	9470	8300	11590	6250	8920	8947.51	2.24	0	-328445	10733	9826	8693	7786	6653	10280	8240	296	2670	500	6240	10	1	59194179	5108	-28.20	4.25	12	26.77	-306.00	2032.00	17780	20230419	-51.46	1425	20230106	505.61	17780	-51.46	20230419	1425	505.61	20230106	17780	-51.46	20230419	951	807.47	20221208	0.40	N	131400	500	295 억	1325146	N	N	N	N
88	20230615	111047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8550	-370	5	-4.15	123006023480	13652350	21.18	9410	9470	8450	11590	6250	8920	9009.88	2.24	0	-401604	10733	9826	8693	7786	6653	10280	8240	296	2670	500	6240	10	1	59194179	5061	-27.94	4.21	12	23.06	-306.00	2032.00	17780	20230419	-51.91	1425	20230106	500.00	17780	-51.91	20230419	1425	500.00	20230106	17780	-51.91	20230419	951	799.05	20221208	0.40	N	131400	500	295 억	1325146	N	N	N	N
89	20230611	184521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	0	3	0.00	46783851860	6132864	146.59	7670	7780	7420	9810	5290	7550	7630.67	0.93	-120025	-120106	7810	7680	7470	7340	7130	7745	7405	296	2260	500	5280	10	1	59194179	4469	-24.67	3.72	12	10.36	-306.00	2032.00	17780	20230419	-57.54	1425	20230106	429.82	17780	-57.54	20230419	1425	429.82	20230106	17780	-57.54	20230419	951	693.90	20221208	0.49	N	131400	500	295 억	549486	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History