KissMeData/255440/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160939	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11400	190	2	1.69	344064580	30535	63.20	11220	11490	11000	14570	7850	11210	11267.52	1.10	0	-276	11703	11456	11263	11016	10823	11580	11140	66	3360	500	6720	10	1	13058000	1489	-175.38	0.93	12	0.23	-65.00	12303.00	15500	20230424	-26.45	6260	20220930	82.11	15500	-26.45	20230424	7300	56.16	20230103	15500	-26.45	20230424	6260	82.11	20220930	2.90	N	255440	500	65 억	143343	N	N	N	N
3	20230630	150940	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11390	180	2	1.61	310912790	27616	57.16	11220	11490	11000	14570	7850	11210	11258.43	1.10	0	-291	11703	11456	11263	11016	10823	11580	11140	66	3360	500	6720	10	1	13058000	1487	-175.23	0.93	12	0.21	-65.00	12303.00	15500	20230424	-26.52	6260	20220930	81.95	15500	-26.52	20230424	7300	56.03	20230103	15500	-26.52	20230424	6260	81.95	20220930	2.90	N	255440	500	65 억	143343	N	N	N	N
4	20230630	140938	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11250	40	2	0.36	263560770	23436	48.51	11220	11490	11000	14570	7850	11210	11245.98	1.10	0	-1874	11703	11456	11263	11016	10823	11580	11140	66	3360	500	6720	10	1	13058000	1469	-173.08	0.91	12	0.18	-65.00	12303.00	15500	20230424	-27.42	6260	20220930	79.71	15500	-27.42	20230424	7300	54.11	20230103	15500	-27.42	20230424	6260	79.71	20220930	2.90	N	255440	500	65 억	143343	N	N	N	N
5	20230630	130938	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11230	20	2	0.18	214784880	19119	39.57	11220	11490	11000	14570	7850	11210	11234.11	1.10	0	-679	11703	11456	11263	11016	10823	11580	11140	66	3360	500	6720	10	1	13058000	1466	-172.77	0.91	12	0.15	-65.00	12303.00	15500	20230424	-27.55	6260	20220930	79.39	15500	-27.55	20230424	7300	53.84	20230103	15500	-27.55	20230424	6260	79.39	20220930	2.90	N	255440	500	65 억	143343	N	N	N	N
6	20230630	120935	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11330	120	2	1.07	190659920	16979	35.14	11220	11490	11000	14570	7850	11210	11229.16	1.10	0	-848	11703	11456	11263	11016	10823	11580	11140	66	3360	500	6720	10	1	13058000	1479	-174.31	0.92	12	0.13	-65.00	12303.00	15500	20230424	-26.90	6260	20220930	80.99	15500	-26.90	20230424	7300	55.21	20230103	15500	-26.90	20230424	6260	80.99	20220930	2.90	N	255440	500	65 억	143343	N	N	N	N
7	20230630	110935	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11350	140	2	1.25	186268990	16591	34.34	11220	11490	11000	14570	7850	11210	11227.11	1.10	0	-713	11703	11456	11263	11016	10823	11580	11140	66	3360	500	6720	10	1	13058000	1482	-174.62	0.92	12	0.13	-65.00	12303.00	15500	20230424	-26.77	6260	20220930	81.31	15500	-26.77	20230424	7300	55.48	20230103	15500	-26.77	20230424	6260	81.31	20220930	2.90	N	255440	500	65 억	143343	N	N	N	N
8	20230630	100939	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11180	-30	5	-0.27	104035060	9355	19.36	11220	11460	11000	14570	7850	11210	11120.80	1.10	0	-1209	11703	11456	11263	11016	10823	11580	11140	66	3360	500	6720	10	1	13058000	1460	-172.00	0.91	12	0.07	-65.00	12303.00	15500	20230424	-27.87	6260	20220930	78.59	15500	-27.87	20230424	7300	53.15	20230103	15500	-27.87	20230424	6260	78.59	20220930	2.90	N	255440	500	65 억	143343	N	N	N	N
9	20230630	090939	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11230	20	2	0.18	13007290	1144	2.37	11220	11460	11220	14570	7850	11210	11370.01	1.10	0	-545	11703	11456	11263	11016	10823	11580	11140	66	3360	500	6720	10	1	13058000	1466	-172.77	0.91	12	0.01	-65.00	12303.00	15500	20230424	-27.55	6260	20220930	79.39	15500	-27.55	20230424	7300	53.84	20230103	15500	-27.55	20230424	6260	79.39	20220930	2.90	N	255440	500	65 억	143343	N	N	N	N
10	20230629	160933	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11210	-100	5	-0.88	542257660	48281	125.42	11180	11510	11070	14700	7920	11310	11231.31	1.04	0	7378	11770	11540	11370	11140	10970	11455	11055	66	3390	500	6780	10	1	13058000	1464	-172.46	0.91	12	0.37	-65.00	12303.00	15500	20230424	-27.68	6260	20220930	79.07	15500	-27.68	20230424	7300	53.56	20230103	15500	-27.68	20230424	6260	79.07	20220930	2.90	N	255440	500	65 억	135965	N	N	N	N
11	20230629	150934	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11220	-90	5	-0.80	488805430	43508	113.02	11180	11510	11070	14700	7920	11310	11234.84	1.04	0	7327	11770	11540	11370	11140	10970	11455	11055	66	3390	500	6780	10	1	13058000	1465	-172.62	0.91	12	0.33	-65.00	12303.00	15500	20230424	-27.61	6260	20220930	79.23	15500	-27.61	20230424	7300	53.70	20230103	15500	-27.61	20230424	6260	79.23	20220930	2.90	N	255440	500	65 억	135965	N	N	N	N
12	20230629	140931	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11140	-170	5	-1.50	344610060	30631	79.57	11180	11510	11070	14700	7920	11310	11250.37	1.04	0	3690	11770	11540	11370	11140	10970	11455	11055	66	3390	500	6780	10	1	13058000	1455	-171.38	0.91	12	0.23	-65.00	12303.00	15500	20230424	-28.13	6260	20220930	77.96	15500	-28.13	20230424	7300	52.60	20230103	15500	-28.13	20230424	6260	77.96	20220930	2.90	N	255440	500	65 억	135965	N	N	N	N
13	20230629	130930	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11140	-170	5	-1.50	304880210	27051	70.27	11180	11510	11100	14700	7920	11310	11270.57	1.04	0	2420	11770	11540	11370	11140	10970	11455	11055	66	3390	500	6780	10	1	13058000	1455	-171.38	0.91	12	0.21	-65.00	12303.00	15500	20230424	-28.13	6260	20220930	77.96	15500	-28.13	20230424	7300	52.60	20230103	15500	-28.13	20230424	6260	77.96	20220930	2.90	N	255440	500	65 억	135965	N	N	N	N
14	20230629	120934	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11190	-120	5	-1.06	276931020	24537	63.74	11180	11510	11110	14700	7920	11310	11286.26	1.04	0	2740	11770	11540	11370	11140	10970	11455	11055	66	3390	500	6780	10	1	13058000	1461	-172.15	0.91	12	0.19	-65.00	12303.00	15500	20230424	-27.81	6260	20220930	78.75	15500	-27.81	20230424	7300	53.29	20230103	15500	-27.81	20230424	6260	78.75	20220930	2.90	N	255440	500	65 억	135965	N	N	N	N
15	20230629	110935	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11140	-170	5	-1.50	224488110	19831	51.52	11180	11510	11130	14700	7920	11310	11320.06	1.04	0	1192	11770	11540	11370	11140	10970	11455	11055	66	3390	500	6780	10	1	13058000	1455	-171.38	0.91	12	0.15	-65.00	12303.00	15500	20230424	-28.13	6260	20220930	77.96	15500	-28.13	20230424	7300	52.60	20230103	15500	-28.13	20230424	6260	77.96	20220930	2.90	N	255440	500	65 억	135965	N	N	N	N
16	20230629	100937	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11320	10	2	0.09	139435280	12247	31.81	11180	11510	11180	14700	7920	11310	11385.26	1.04	0	1536	11770	11540	11370	11140	10970	11455	11055	66	3390	500	6780	10	1	13058000	1478	-174.15	0.92	12	0.09	-65.00	12303.00	15500	20230424	-26.97	6260	20220930	80.83	15500	-26.97	20230424	7300	55.07	20230103	15500	-26.97	20230424	6260	80.83	20220930	2.90	N	255440	500	65 억	135965	N	N	N	N
17	20230629	090844	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11340	30	2	0.27	4777840	425	1.10	11180	11390	11180	14700	7920	11310	11241.98	1.04	0	-22	11770	11540	11370	11140	10970	11455	11055	66	3390	500	6780	10	1	13058000	1481	-174.46	0.92	12	0.00	-65.00	12303.00	15500	20230424	-26.84	6260	20220930	81.15	15500	-26.84	20230424	7300	55.34	20230103	15500	-26.84	20230424	6260	81.15	20220930	2.90	N	255440	500	65 억	135965	N	N	N	N
18	20230628	160921	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11310	-170	5	-1.48	433740950	38319	74.55	11560	11600	11200	14920	8040	11480	11319.21	0.99	0	6225	12180	11830	11640	11290	11100	11735	11195	66	3440	500	6880	10	1	13058000	1477	-174.00	0.92	12	0.29	-65.00	12303.00	15500	20230424	-27.03	6260	20220930	80.67	15500	-27.03	20230424	7300	54.93	20230103	15500	-27.03	20230424	6260	80.67	20220930	2.91	N	255440	500	65 억	129740	N	N	N	N
19	20230628	150928	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11250	-230	5	-2.00	410289800	36241	70.51	11560	11600	11200	14920	8040	11480	11321.15	0.99	0	5956	12180	11830	11640	11290	11100	11735	11195	66	3440	500	6880	10	1	13058000	1469	-173.08	0.91	12	0.28	-65.00	12303.00	15500	20230424	-27.42	6260	20220930	79.71	15500	-27.42	20230424	7300	54.11	20230103	15500	-27.42	20230424	6260	79.71	20220930	2.91	N	255440	500	65 억	129740	N	N	N	N
20	20230628	140927	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11260	-220	5	-1.92	329462860	29054	56.53	11560	11600	11200	14920	8040	11480	11339.67	0.99	0	3327	12180	11830	11640	11290	11100	11735	11195	66	3440	500	6880	10	1	13058000	1470	-173.23	0.92	12	0.22	-65.00	12303.00	15500	20230424	-27.35	6260	20220930	79.87	15500	-27.35	20230424	7300	54.25	20230103	15500	-27.35	20230424	6260	79.87	20220930	2.91	N	255440	500	65 억	129740	N	N	N	N
21	20230628	130927	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11290	-190	5	-1.66	250923160	22066	42.93	11560	11600	11250	14920	8040	11480	11371.48	0.99	0	713	12180	11830	11640	11290	11100	11735	11195	66	3440	500	6880	10	1	13058000	1474	-173.69	0.92	12	0.17	-65.00	12303.00	15500	20230424	-27.16	6260	20220930	80.35	15500	-27.16	20230424	7300	54.66	20230103	15500	-27.16	20230424	6260	80.35	20220930	2.91	N	255440	500	65 억	129740	N	N	N	N
22	20230628	120939	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11380	-100	5	-0.87	215789810	18958	36.88	11560	11600	11250	14920	8040	11480	11382.52	0.99	0	-414	12180	11830	11640	11290	11100	11735	11195	66	3440	500	6880	10	1	13058000	1486	-175.08	0.92	12	0.15	-65.00	12303.00	15500	20230424	-26.58	6260	20220930	81.79	15500	-26.58	20230424	7300	55.89	20230103	15500	-26.58	20230424	6260	81.79	20220930	2.91	N	255440	500	65 억	129740	N	N	N	N
23	20230628	110934	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11370	-110	5	-0.96	99146990	8647	16.82	11560	11600	11340	14920	8040	11480	11466.06	0.99	0	-1696	12180	11830	11640	11290	11100	11735	11195	66	3440	500	6880	10	1	13058000	1485	-174.92	0.92	12	0.07	-65.00	12303.00	15500	20230424	-26.65	6260	20220930	81.63	15500	-26.65	20230424	7300	55.75	20230103	15500	-26.65	20230424	6260	81.63	20220930	2.91	N	255440	500	65 억	129740	N	N	N	N
24	20230628	100934	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11510	30	2	0.26	50867790	4415	8.59	11560	11600	11470	14920	8040	11480	11521.58	0.99	0	-500	12180	11830	11640	11290	11100	11735	11195	66	3440	500	6880	10	1	13058000	1503	-177.08	0.94	12	0.03	-65.00	12303.00	15500	20230424	-25.74	6260	20220930	83.87	15500	-25.74	20230424	7300	57.67	20230103	15500	-25.74	20230424	6260	83.87	20220930	2.91	N	255440	500	65 억	129740	N	N	N	N
25	20230628	090930	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11600	120	2	1.05	12850430	1111	2.16	11560	11600	11500	14920	8040	11480	11566.54	0.99	0	524	12180	11830	11640	11290	11100	11735	11195	66	3440	500	6880	10	1	13058000	1515	-178.46	0.94	12	0.01	-65.00	12303.00	15500	20230424	-25.16	6260	20220930	85.30	15500	-25.16	20230424	7300	58.90	20230103	15500	-25.16	20230424	6260	85.30	20220930	2.91	N	255440	500	65 억	129740	N	N	N	N
26	20230627	160929	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11480	-330	5	-2.79	593227690	51298	145.92	11810	11990	11450	15350	8270	11810	11564.46	1.03	0	-5322	12276	12042	11816	11582	11356	12160	11700	66	3540	500	7080	10	1	13058000	1499	-176.62	0.93	12	0.39	-65.00	12303.00	15500	20230424	-25.94	6260	20220930	83.39	15500	-25.94	20230424	7300	57.26	20230103	15500	-25.94	20230424	6260	83.39	20220930	2.93	N	255440	500	65 억	135062	N	N	N	N
27	20230627	150936	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11460	-350	5	-2.96	577986240	49970	142.14	11810	11990	11450	15350	8270	11810	11566.66	1.03	0	-5418	12276	12042	11816	11582	11356	12160	11700	66	3540	500	7080	10	1	13058000	1496	-176.31	0.93	12	0.38	-65.00	12303.00	15500	20230424	-26.06	6260	20220930	83.07	15500	-26.06	20230424	7300	56.99	20230103	15500	-26.06	20230424	6260	83.07	20220930	2.93	N	255440	500	65 억	135062	N	N	N	N
28	20230627	140945	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11540	-270	5	-2.29	502185700	43371	123.37	11810	11990	11450	15350	8270	11810	11578.84	1.03	0	-5622	12276	12042	11816	11582	11356	12160	11700	66	3540	500	7080	10	1	13058000	1507	-177.54	0.94	12	0.33	-65.00	12303.00	15500	20230424	-25.55	6260	20220930	84.35	15500	-25.55	20230424	7300	58.08	20230103	15500	-25.55	20230424	6260	84.35	20220930	2.93	N	255440	500	65 억	135062	N	N	N	N
29	20230627	130943	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11550	-260	5	-2.20	356241200	30688	87.29	11810	11990	11530	15350	8270	11810	11608.49	1.03	0	-8592	12276	12042	11816	11582	11356	12160	11700	66	3540	500	7080	10	1	13058000	1508	-177.69	0.94	12	0.24	-65.00	12303.00	15500	20230424	-25.48	6260	20220930	84.50	15500	-25.48	20230424	7300	58.22	20230103	15500	-25.48	20230424	6260	84.50	20220930	2.93	N	255440	500	65 억	135062	N	N	N	N
30	20230627	120944	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11530	-280	5	-2.37	321705250	27697	78.78	11810	11990	11530	15350	8270	11810	11615.17	1.03	0	-7756	12276	12042	11816	11582	11356	12160	11700	66	3540	500	7080	10	1	13058000	1506	-177.38	0.94	12	0.21	-65.00	12303.00	15500	20230424	-25.61	6260	20220930	84.19	15500	-25.61	20230424	7300	57.95	20230103	15500	-25.61	20230424	6260	84.19	20220930	2.93	N	255440	500	65 억	135062	N	N	N	N
31	20230627	110953	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11700	-110	5	-0.93	269645040	23205	66.01	11810	11990	11530	15350	8270	11810	11620.13	1.03	0	-7250	12276	12042	11816	11582	11356	12160	11700	66	3540	500	7080	10	1	13058000	1528	-180.00	0.95	12	0.18	-65.00	12303.00	15500	20230424	-24.52	6260	20220930	86.90	15500	-24.52	20230424	7300	60.27	20230103	15500	-24.52	20230424	6260	86.90	20220930	2.93	N	255440	500	65 억	135062	N	N	N	N
32	20230627	100923	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11620	-190	5	-1.61	160069260	13748	39.11	11810	11990	11600	15350	8270	11810	11643.09	1.03	0	-3078	12276	12042	11816	11582	11356	12160	11700	66	3540	500	7080	10	1	13058000	1517	-178.77	0.94	12	0.11	-65.00	12303.00	15500	20230424	-25.03	6260	20220930	85.62	15500	-25.03	20230424	7300	59.18	20230103	15500	-25.03	20230424	6260	85.62	20220930	2.93	N	255440	500	65 억	135062	N	N	N	N
33	20230627	090928	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11760	-50	5	-0.42	24849050	2112	6.01	11810	11990	11680	15350	8270	11810	11765.65	1.03	0	-904	12276	12042	11816	11582	11356	12160	11700	66	3540	500	7080	10	1	13058000	1536	-180.92	0.96	12	0.02	-65.00	12303.00	15500	20230424	-24.13	6260	20220930	87.86	15500	-24.13	20230424	7300	61.10	20230103	15500	-24.13	20230424	6260	87.86	20220930	2.93	N	255440	500	65 억	135062	N	N	N	N
34	20230626	160928	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11810	10	2	0.08	415725760	35147	62.84	11750	12050	11590	15340	8260	11800	11828.47	0.99	0	5518	12340	12070	11930	11660	11520	12000	11590	66	3540	500	7080	10	1	13058000	1542	-181.69	0.96	12	0.27	-65.00	12303.00	15500	20230424	-23.81	6260	20220930	88.66	15500	-23.81	20230424	7300	61.78	20230103	15500	-23.81	20230424	6260	88.66	20220930	2.96	N	255440	500	65 억	129773	N	N	N	N
35	20230626	150934	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11860	60	2	0.51	396446030	33515	59.92	11750	12050	11590	15340	8260	11800	11828.91	0.99	0	5448	12340	12070	11930	11660	11520	12000	11590	66	3540	500	7080	10	1	13058000	1549	-182.46	0.96	12	0.26	-65.00	12303.00	15500	20230424	-23.48	6260	20220930	89.46	15500	-23.48	20230424	7300	62.47	20230103	15500	-23.48	20230424	6260	89.46	20220930	2.96	N	255440	500	65 억	129773	N	N	N	N
36	20230626	140932	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11870	70	2	0.59	348575610	29473	52.70	11750	12050	11590	15340	8260	11800	11826.95	0.99	0	5267	12340	12070	11930	11660	11520	12000	11590	66	3540	500	7080	10	1	13058000	1550	-182.62	0.96	12	0.23	-65.00	12303.00	15500	20230424	-23.42	6260	20220930	89.62	15500	-23.42	20230424	7300	62.60	20230103	15500	-23.42	20230424	6260	89.62	20220930	2.96	N	255440	500	65 억	129773	N	N	N	N
37	20230626	130926	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11880	80	2	0.68	332560590	28126	50.29	11750	12050	11590	15340	8260	11800	11823.96	0.99	0	4575	12340	12070	11930	11660	11520	12000	11590	66	3540	500	7080	10	1	13058000	1551	-182.77	0.97	12	0.22	-65.00	12303.00	15500	20230424	-23.35	6260	20220930	89.78	15500	-23.35	20230424	7300	62.74	20230103	15500	-23.35	20230424	6260	89.78	20220930	2.96	N	255440	500	65 억	129773	N	N	N	N
38	20230626	120928	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11910	110	2	0.93	309487340	26181	46.81	11750	12050	11590	15340	8260	11800	11821.07	0.99	0	4030	12340	12070	11930	11660	11520	12000	11590	66	3540	500	7080	10	1	13058000	1555	-183.23	0.97	12	0.20	-65.00	12303.00	15500	20230424	-23.16	6260	20220930	90.26	15500	-23.16	20230424	7300	63.15	20230103	15500	-23.16	20230424	6260	90.26	20220930	2.96	N	255440	500	65 억	129773	N	N	N	N
39	20230626	110927	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11940	140	2	1.19	287497460	24333	43.51	11750	12050	11590	15340	8260	11800	11815.13	0.99	0	4055	12340	12070	11930	11660	11520	12000	11590	66	3540	500	7080	10	1	13058000	1559	-183.69	0.97	12	0.19	-65.00	12303.00	15500	20230424	-22.97	6260	20220930	90.73	15500	-22.97	20230424	7300	63.56	20230103	15500	-22.97	20230424	6260	90.73	20220930	2.96	N	255440	500	65 억	129773	N	N	N	N
40	20230626	100927	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11970	170	2	1.44	265017350	22447	40.13	11750	12050	11590	15340	8260	11800	11806.36	0.99	0	4783	12340	12070	11930	11660	11520	12000	11590	66	3540	500	7080	10	1	13058000	1563	-184.15	0.97	12	0.17	-65.00	12303.00	15500	20230424	-22.77	6260	20220930	91.21	15500	-22.77	20230424	7300	63.97	20230103	15500	-22.77	20230424	6260	91.21	20220930	2.96	N	255440	500	65 억	129773	N	N	N	N
41	20230626	090930	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11890	90	2	0.76	24952910	2114	3.78	11750	11900	11750	15340	8260	11800	11803.65	0.99	0	-638	12340	12070	11930	11660	11520	12000	11590	66	3540	500	7080	10	1	13058000	1553	-182.92	0.97	12	0.02	-65.00	12303.00	15500	20230424	-23.29	6260	20220930	89.94	15500	-23.29	20230424	7300	62.88	20230103	15500	-23.29	20230424	6260	89.94	20220930	2.96	N	255440	500	65 억	129773	N	N	N	N
42	20230623	183546	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11800	-290	5	-2.40	668528790	55929	76.74	11900	12200	11790	15710	8470	12090	11953.69	0.99	3670	3650	12536	12312	11956	11732	11376	12425	11845	66	3620	500	7250	10	1	13058000	1541	-181.54	0.96	12	0.43	-65.00	12303.00	15500	20230424	-23.87	6260	20220930	88.50	15500	-23.87	20230424	7300	61.64	20230103	15500	-23.87	20230424	6260	88.50	20220930	3.07	N	255440	500	65 억	129773	N	N	N	N
43	20230623	140744	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11910	-180	5	-1.49	517766240	43191	59.26	11900	12200	11840	15710	8470	12090	11987.83	0.97	0	2490	12536	12312	11956	11732	11376	12425	11845	66	3620	500	7250	10	1	13058000	1555	-183.23	0.97	12	0.33	-65.00	12303.00	15500	20230424	-23.16	6260	20220930	90.26	15500	-23.16	20230424	7300	63.15	20230103	15500	-23.16	20230424	6260	90.26	20220930	3.07	N	255440	500	65 억	126103	N	N	N	N
44	20230622	160743	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12090	320	2	2.72	850145150	71273	94.76	11600	12180	11600	15300	8240	11770	11926.70	0.98	0	-1771	12356	12062	11876	11582	11396	11970	11490	66	3530	500	7060	10	1	13058000	1579	-186.00	0.98	12	0.55	-65.00	12303.00	15500	20230424	-22.00	6260	20220930	93.13	15500	-22.00	20230424	7300	65.62	20230103	15500	-22.00	20230424	6260	93.13	20220930	3.11	N	255440	500	65 억	128211	N	N	N	N
45	20230622	150116	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11800	30	2	0.25	573852770	48294	64.21	11600	12100	11600	15300	8240	11770	11882.49	0.98	0	-1821	12356	12062	11876	11582	11396	11970	11490	66	3530	500	7060	10	1	13058000	1541	-181.54	0.96	12	0.37	-65.00	12303.00	15500	20230424	-23.87	6260	20220930	88.50	15500	-23.87	20230424	7300	61.64	20230103	15500	-23.87	20230424	6260	88.50	20220930	3.11	N	255440	500	65 억	128211	N	N	N	N
46	20230622	140511	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11890	120	2	1.02	383642390	32336	42.99	11600	12090	11600	15300	8240	11770	11864.25	0.98	0	-3738	12356	12062	11876	11582	11396	11970	11490	66	3530	500	7060	10	1	13058000	1553	-182.92	0.97	12	0.25	-65.00	12303.00	15500	20230424	-23.29	6260	20220930	89.94	15500	-23.29	20230424	7300	62.88	20230103	15500	-23.29	20230424	6260	89.94	20220930	3.11	N	255440	500	65 억	128211	N	N	N	N
47	20230622	130157	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11800	30	2	0.25	346054810	29167	38.78	11600	12090	11600	15300	8240	11770	11864.60	0.98	0	-2806	12356	12062	11876	11582	11396	11970	11490	66	3530	500	7060	10	1	13058000	1541	-181.54	0.96	12	0.22	-65.00	12303.00	15500	20230424	-23.87	6260	20220930	88.50	15500	-23.87	20230424	7300	61.64	20230103	15500	-23.87	20230424	6260	88.50	20220930	3.11	N	255440	500	65 억	128211	N	N	N	N
48	20230622	120843	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11920	150	2	1.27	305316810	25715	34.19	11600	12090	11600	15300	8240	11770	11873.10	0.98	0	-1320	12356	12062	11876	11582	11396	11970	11490	66	3530	500	7060	10	1	13058000	1557	-183.38	0.97	12	0.20	-65.00	12303.00	15500	20230424	-23.10	6260	20220930	90.42	15500	-23.10	20230424	7300	63.29	20230103	15500	-23.10	20230424	6260	90.42	20220930	3.11	N	255440	500	65 억	128211	N	N	N	N
49	20230622	110212	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11960	190	2	1.61	275579840	23216	30.87	11600	12090	11600	15300	8240	11770	11870.25	0.98	0	527	12356	12062	11876	11582	11396	11970	11490	66	3530	500	7060	10	1	13058000	1562	-184.00	0.97	12	0.18	-65.00	12303.00	15500	20230424	-22.84	6260	20220930	91.05	15500	-22.84	20230424	7300	63.84	20230103	15500	-22.84	20230424	6260	91.05	20220930	3.11	N	255440	500	65 억	128211	N	N	N	N
50	20230622	101024	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11920	150	2	1.27	200999170	16990	22.59	11600	12080	11600	15300	8240	11770	11830.44	0.98	0	1286	12356	12062	11876	11582	11396	11970	11490	66	3530	500	7060	10	1	13058000	1557	-183.38	0.97	12	0.13	-65.00	12303.00	15500	20230424	-23.10	6260	20220930	90.42	15500	-23.10	20230424	7300	63.29	20230103	15500	-23.10	20230424	6260	90.42	20220930	3.11	N	255440	500	65 억	128211	N	N	N	N
51	20230622	090850	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11660	-110	5	-0.93	37087090	3192	4.24	11600	11760	11600	15300	8240	11770	11618.76	0.98	0	-413	12356	12062	11876	11582	11396	11970	11490	66	3530	500	7060	10	1	13058000	1523	-179.38	0.95	12	0.02	-65.00	12303.00	15500	20230424	-24.77	6260	20220930	86.26	15500	-24.77	20230424	7300	59.73	20230103	15500	-24.77	20230424	6260	86.26	20220930	3.11	N	255440	500	65 억	128211	N	N	N	N
52	20230621	160601	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11770	-300	5	-2.49	887030380	74929	168.91	12070	12170	11690	15690	8450	12070	11838.28	0.97	0	1809	12616	12342	12206	11932	11796	12275	11865	66	3620	500	7240	10	1	13058000	1537	-181.08	0.96	12	0.57	-65.00	12303.00	15500	20230424	-24.06	6260	20220930	88.02	15500	-24.06	20230424	7300	61.23	20230103	15500	-24.06	20230424	6260	88.02	20220930	3.15	N	255440	500	65 억	126392	N	N	N	N
53	20230621	150139	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11760	-310	5	-2.57	734850000	62010	139.78	12070	12170	11690	15690	8450	12070	11850.51	0.97	0	2972	12616	12342	12206	11932	11796	12275	11865	66	3620	500	7240	10	1	13058000	1536	-180.92	0.96	12	0.47	-65.00	12303.00	15500	20230424	-24.13	6260	20220930	87.86	15500	-24.13	20230424	7300	61.10	20230103	15500	-24.13	20230424	6260	87.86	20220930	3.15	N	255440	500	65 억	126392	N	N	N	N
54	20230621	140901	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11730	-340	5	-2.82	636947750	53671	120.99	12070	12170	11700	15690	8450	12070	11867.63	0.97	0	2837	12616	12342	12206	11932	11796	12275	11865	66	3620	500	7240	10	1	13058000	1532	-180.46	0.95	12	0.41	-65.00	12303.00	15500	20230424	-24.32	6260	20220930	87.38	15500	-24.32	20230424	7300	60.68	20230103	15500	-24.32	20230424	6260	87.38	20220930	3.15	N	255440	500	65 억	126392	N	N	N	N
55	20230621	130955	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11820	-250	5	-2.07	458695610	38488	86.76	12070	12170	11790	15690	8450	12070	11917.89	0.97	0	3592	12616	12342	12206	11932	11796	12275	11865	66	3620	500	7240	10	1	13058000	1543	-181.85	0.96	12	0.29	-65.00	12303.00	15500	20230424	-23.74	6260	20220930	88.82	15500	-23.74	20230424	7300	61.92	20230103	15500	-23.74	20230424	6260	88.82	20220930	3.15	N	255440	500	65 억	126392	N	N	N	N
56	20230621	120747	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11820	-250	5	-2.07	439372510	36852	83.07	12070	12170	11790	15690	8450	12070	11922.62	0.97	0	4445	12616	12342	12206	11932	11796	12275	11865	66	3620	500	7240	10	1	13058000	1543	-181.85	0.96	12	0.28	-65.00	12303.00	15500	20230424	-23.74	6260	20220930	88.82	15500	-23.74	20230424	7300	61.92	20230103	15500	-23.74	20230424	6260	88.82	20220930	3.15	N	255440	500	65 억	126392	N	N	N	N
57	20230621	110559	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	11800	-270	5	-2.24	396548870	33237	74.92	12070	12170	11790	15690	8450	12070	11930.95	0.97	0	4760	12616	12342	12206	11932	11796	12275	11865	66	3620	500	7240	10	1	13058000	1541	-181.54	0.96	12	0.25	-65.00	12303.00	15500	20230424	-23.87	6260	20220930	88.50	15500	-23.87	20230424	7300	61.64	20230103	15500	-23.87	20230424	6260	88.50	20220930	3.15	N	255440	500	65 억	126392	N	N	N	N
58	20230621	100158	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12050	-20	5	-0.17	112359270	9328	21.03	12070	12170	12000	15690	8450	12070	12045.38	0.97	0	2300	12616	12342	12206	11932	11796	12275	11865	66	3620	500	7240	10	1	13058000	1573	-185.38	0.98	12	0.07	-65.00	12303.00	15500	20230424	-22.26	6260	20220930	92.49	15500	-22.26	20230424	7300	65.07	20230103	15500	-22.26	20230424	6260	92.49	20220930	3.15	N	255440	500	65 억	126392	N	N	N	N
59	20230621	090413	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12090	20	2	0.17	7908230	654	1.47	12070	12170	12070	15690	8450	12070	12092.09	0.97	0	187	12616	12342	12206	11932	11796	12275	11865	66	3620	500	7240	10	1	13058000	1579	-186.00	0.98	12	0.01	-65.00	12303.00	15500	20230424	-22.00	6260	20220930	93.13	15500	-22.00	20230424	7300	65.62	20230103	15500	-22.00	20230424	6260	93.13	20220930	3.15	N	255440	500	65 억	126392	N	N	N	N
60	20230620	160610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12070	-270	5	-2.19	538367240	44217	62.24	12290	12480	12070	16040	8640	12340	12175.60	1.01	0	-5279	12953	12646	12253	11946	11553	12800	12100	66	3700	500	7400	10	1	13058000	1576	-185.69	0.98	12	0.34	-65.00	12303.00	15500	20230424	-22.13	6260	20220930	92.81	15500	-22.13	20230424	7300	65.34	20230103	15500	-22.13	20230424	6260	92.81	20220930	3.19	N	255440	500	65 억	131671	N	N	N	N
61	20230620	150622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12110	-230	5	-1.86	487909160	40045	56.37	12290	12480	12080	16040	8640	12340	12184.02	1.01	0	-5427	12953	12646	12253	11946	11553	12800	12100	66	3700	500	7400	10	1	13058000	1581	-186.31	0.98	12	0.31	-65.00	12303.00	15500	20230424	-21.87	6260	20220930	93.45	15500	-21.87	20230424	7300	65.89	20230103	15500	-21.87	20230424	6260	93.45	20220930	3.19	N	255440	500	65 억	131671	N	N	N	N
62	20230620	140856	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12100	-240	5	-1.94	401995980	32954	46.39	12290	12480	12090	16040	8640	12340	12198.70	1.01	0	-7061	12953	12646	12253	11946	11553	12800	12100	66	3700	500	7400	10	1	13058000	1580	-186.15	0.98	12	0.25	-65.00	12303.00	15500	20230424	-21.94	6260	20220930	93.29	15500	-21.94	20230424	7300	65.75	20230103	15500	-21.94	20230424	6260	93.29	20220930	3.19	N	255440	500	65 억	131671	N	N	N	N
63	20230620	130928	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12200	-140	5	-1.13	329931090	27007	38.02	12290	12480	12110	16040	8640	12340	12216.50	1.01	0	-8165	12953	12646	12253	11946	11553	12800	12100	66	3700	500	7400	10	1	13058000	1593	-187.69	0.99	12	0.21	-65.00	12303.00	15500	20230424	-21.29	6260	20220930	94.89	15500	-21.29	20230424	7300	67.12	20230103	15500	-21.29	20230424	6260	94.89	20220930	3.19	N	255440	500	65 억	131671	N	N	N	N
64	20230620	120846	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12260	-80	5	-0.65	260066590	21281	29.96	12290	12480	12110	16040	8640	12340	12220.60	1.01	0	-7959	12953	12646	12253	11946	11553	12800	12100	66	3700	500	7400	10	1	13058000	1601	-188.62	1.00	12	0.16	-65.00	12303.00	15500	20230424	-20.90	6260	20220930	95.85	15500	-20.90	20230424	7300	67.95	20230103	15500	-20.90	20230424	6260	95.85	20220930	3.19	N	255440	500	65 억	131671	N	N	N	N
65	20230620	110625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12140	-200	5	-1.62	240830870	19703	27.73	12290	12480	12110	16040	8640	12340	12223.06	1.01	0	-7587	12953	12646	12253	11946	11553	12800	12100	66	3700	500	7400	10	1	13058000	1585	-186.77	0.99	12	0.15	-65.00	12303.00	15500	20230424	-21.68	6260	20220930	93.93	15500	-21.68	20230424	7300	66.30	20230103	15500	-21.68	20230424	6260	93.93	20220930	3.19	N	255440	500	65 억	131671	N	N	N	N
66	20230620	100351	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12310	-30	5	-0.24	98776760	8044	11.32	12290	12480	12220	16040	8640	12340	12279.56	1.01	0	-5242	12953	12646	12253	11946	11553	12800	12100	66	3700	500	7400	10	1	13058000	1607	-189.38	1.00	12	0.06	-65.00	12303.00	15500	20230424	-20.58	6260	20220930	96.65	15500	-20.58	20230424	7300	68.63	20230103	15500	-20.58	20230424	6260	96.65	20220930	3.19	N	255440	500	65 억	131671	N	N	N	N
67	20230620	090219	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12480	140	2	1.13	1670640	135	0.19	12290	12480	12290	16040	8640	12340	12375.11	1.01	0	-44	12953	12646	12253	11946	11553	12800	12100	66	3700	500	7400	10	1	13058000	1630	-192.00	1.01	12	0.00	-65.00	12303.00	15500	20230424	-19.48	6260	20220930	99.36	15500	-19.48	20230424	7300	70.96	20230103	15500	-19.48	20230424	6260	99.36	20220930	3.19	N	255440	500	65 억	131671	N	N	N	N
68	20230619	161006	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12340	70	2	0.57	863166960	70747	200.22	12330	12560	11860	15950	8590	12270	12200.74	0.92	0	10673	12583	12426	12313	12156	12043	12370	12100	66	3680	500	7360	10	1	13058000	1611	-189.85	1.00	12	0.54	-65.00	12303.00	15500	20230424	-20.39	6260	20220930	97.12	15500	-20.39	20230424	7300	69.04	20230103	15500	-20.39	20230424	6260	97.12	20220930	3.25	N	255440	500	65 억	120115	N	N	N	N
69	20230619	150101	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12390	120	2	0.98	823327200	67521	191.09	12330	12560	11860	15950	8590	12270	12193.65	0.92	0	9226	12583	12426	12313	12156	12043	12370	12100	66	3680	500	7360	10	1	13058000	1618	-190.62	1.01	12	0.52	-65.00	12303.00	15500	20230424	-20.06	6260	20220930	97.92	15500	-20.06	20230424	7300	69.73	20230103	15500	-20.06	20230424	6260	97.92	20220930	3.25	N	255440	500	65 억	120115	N	N	N	N
70	20230619	140619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12350	80	2	0.65	725936790	59642	168.79	12330	12560	11860	15950	8590	12270	12171.57	0.92	0	5959	12583	12426	12313	12156	12043	12370	12100	66	3680	500	7360	10	1	13058000	1613	-190.00	1.00	12	0.46	-65.00	12303.00	15500	20230424	-20.32	6260	20220930	97.28	15500	-20.32	20230424	7300	69.18	20230103	15500	-20.32	20230424	6260	97.28	20220930	3.25	N	255440	500	65 억	120115	N	N	N	N
71	20230619	130930	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12340	70	2	0.57	678356130	55793	157.90	12330	12560	11860	15950	8590	12270	12158.45	0.92	0	5957	12583	12426	12313	12156	12043	12370	12100	66	3680	500	7360	10	1	13058000	1611	-189.85	1.00	12	0.43	-65.00	12303.00	15500	20230424	-20.39	6260	20220930	97.12	15500	-20.39	20230424	7300	69.04	20230103	15500	-20.39	20230424	6260	97.12	20220930	3.25	N	255440	500	65 억	120115	N	N	N	N
72	20230619	120923	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12300	30	2	0.24	658784130	54208	153.42	12330	12560	11860	15950	8590	12270	12152.89	0.92	0	6497	12583	12426	12313	12156	12043	12370	12100	66	3680	500	7360	10	1	13058000	1606	-189.23	1.00	12	0.42	-65.00	12303.00	15500	20230424	-20.65	6260	20220930	96.49	15500	-20.65	20230424	7300	68.49	20230103	15500	-20.65	20230424	6260	96.49	20220930	3.25	N	255440	500	65 억	120115	N	N	N	N
73	20230619	110929	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12200	-70	5	-0.57	438594100	36418	103.07	12330	12330	11860	15950	8590	12270	12043.33	0.92	0	598	12583	12426	12313	12156	12043	12370	12100	66	3680	500	7360	10	1	13058000	1593	-187.69	0.99	12	0.28	-65.00	12303.00	15500	20230424	-21.29	6260	20220930	94.89	15500	-21.29	20230424	7300	67.12	20230103	15500	-21.29	20230424	6260	94.89	20220930	3.25	N	255440	500	65 억	120115	N	N	N	N
74	20230619	100757	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12110	-160	5	-1.30	357225870	29774	84.26	12330	12330	11860	15950	8590	12270	11997.91	0.92	0	3758	12583	12426	12313	12156	12043	12370	12100	66	3680	500	7360	10	1	13058000	1581	-186.31	0.98	12	0.23	-65.00	12303.00	15500	20230424	-21.87	6260	20220930	93.45	15500	-21.87	20230424	7300	65.89	20230103	15500	-21.87	20230424	6260	93.45	20220930	3.25	N	255440	500	65 억	120115	N	N	N	N
75	20230619	090713	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12080	-190	5	-1.55	33563200	2747	7.77	12330	12330	12080	15950	8590	12270	12218.13	0.92	0	-1283	12583	12426	12313	12156	12043	12370	12100	66	3680	500	7360	10	1	13058000	1577	-185.85	0.98	12	0.02	-65.00	12303.00	15500	20230424	-22.06	6260	20220930	92.97	15500	-22.06	20230424	7300	65.48	20230103	15500	-22.06	20230424	6260	92.97	20220930	3.25	N	255440	500	65 억	120115	N	N	N	N
76	20230616	160526	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12270	-60	5	-0.49	429909920	34998	71.85	12420	12470	12200	16020	8640	12330	12283.75	0.91	0	642	12823	12576	12323	12076	11823	12580	12080	66	3690	500	7390	10	1	13058000	1602	-188.77	1.00	12	0.27	-65.00	12303.00	15500	20230424	-20.84	6260	20220930	96.01	15500	-20.84	20230424	7300	68.08	20230103	15500	-20.84	20230424	6260	96.01	20220930	3.30	N	255440	500	65 억	119338	N	N	N	N
77	20230616	150116	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12200	-130	5	-1.05	404536670	32925	67.59	12420	12470	12200	16020	8640	12330	12286.51	0.91	0	515	12823	12576	12323	12076	11823	12580	12080	66	3690	500	7390	10	1	13058000	1593	-187.69	0.99	12	0.25	-65.00	12303.00	15500	20230424	-21.29	6260	20220930	94.89	15500	-21.29	20230424	7300	67.12	20230103	15500	-21.29	20230424	6260	94.89	20220930	3.30	N	255440	500	65 억	119338	N	N	N	N
78	20230616	140728	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12260	-70	5	-0.57	307917560	25027	51.38	12420	12470	12240	16020	8640	12330	12303.34	0.91	0	492	12823	12576	12323	12076	11823	12580	12080	66	3690	500	7390	10	1	13058000	1601	-188.62	1.00	12	0.19	-65.00	12303.00	15500	20230424	-20.90	6260	20220930	95.85	15500	-20.90	20230424	7300	67.95	20230103	15500	-20.90	20230424	6260	95.85	20220930	3.30	N	255440	500	65 억	119338	N	N	N	N
79	20230616	130754	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12360	30	2	0.24	255811450	20784	42.67	12420	12470	12240	16020	8640	12330	12308.02	0.91	0	342	12823	12576	12323	12076	11823	12580	12080	66	3690	500	7390	10	1	13058000	1614	-190.15	1.00	12	0.16	-65.00	12303.00	15500	20230424	-20.26	6260	20220930	97.44	15500	-20.26	20230424	7300	69.32	20230103	15500	-20.26	20230424	6260	97.44	20220930	3.30	N	255440	500	65 억	119338	N	N	N	N
80	20230616	121033	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12300	-30	5	-0.24	223161120	18137	37.23	12420	12470	12240	16020	8640	12330	12304.09	0.91	0	441	12823	12576	12323	12076	11823	12580	12080	66	3690	500	7390	10	1	13058000	1606	-189.23	1.00	12	0.14	-65.00	12303.00	15500	20230424	-20.65	6260	20220930	96.49	15500	-20.65	20230424	7300	68.49	20230103	15500	-20.65	20230424	6260	96.49	20220930	3.30	N	255440	500	65 억	119338	N	N	N	N
81	20230616	110437	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12260	-70	5	-0.57	192095550	15602	32.03	12420	12470	12240	16020	8640	12330	12312.15	0.91	0	-329	12823	12576	12323	12076	11823	12580	12080	66	3690	500	7390	10	1	13058000	1601	-188.62	1.00	12	0.12	-65.00	12303.00	15500	20230424	-20.90	6260	20220930	95.85	15500	-20.90	20230424	7300	67.95	20230103	15500	-20.90	20230424	6260	95.85	20220930	3.30	N	255440	500	65 억	119338	N	N	N	N
82	20230616	100233	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12330	0	3	0.00	122419640	9930	20.39	12420	12470	12270	16020	8640	12330	12328.25	0.91	0	54	12823	12576	12323	12076	11823	12580	12080	66	3690	500	7390	10	1	13058000	1610	-189.69	1.00	12	0.08	-65.00	12303.00	15500	20230424	-20.45	6260	20220930	96.96	15500	-20.45	20230424	7300	68.90	20230103	15500	-20.45	20230424	6260	96.96	20220930	3.30	N	255440	500	65 억	119338	N	N	N	N
83	20230616	090540	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12360	30	2	0.24	6897180	557	1.14	12420	12420	12360	16020	8640	12330	12390.81	0.91	0	55	12823	12576	12323	12076	11823	12580	12080	66	3690	500	7390	10	1	13058000	1614	-190.15	1.00	12	0.00	-65.00	12303.00	15500	20230424	-20.26	6260	20220930	97.44	15500	-20.26	20230424	7300	69.32	20230103	15500	-20.26	20230424	6260	97.44	20220930	3.30	N	255440	500	65 억	119338	N	N	N	N
84	20230615	150215	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12320	-10	5	-0.08	551846610	44944	62.05	12330	12570	12070	16020	8640	12330	12278.54	0.89	0	3513	12783	12556	12443	12216	12103	12500	12160	66	3690	500	7390	10	1	13058000	1609	-189.54	1.00	12	0.34	-65.00	12303.00	15500	20230424	-20.52	6260	20220930	96.81	15500	-20.52	20230424	7300	68.77	20230103	15500	-20.52	20230424	6260	96.81	20220930	3.24	N	255440	500	65 억	116002	N	N	N	N
85	20230615	140445	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12340	10	2	0.08	493437930	40189	55.48	12330	12570	12070	16020	8640	12330	12277.93	0.89	0	3071	12783	12556	12443	12216	12103	12500	12160	66	3690	500	7390	10	1	13058000	1611	-189.85	1.00	12	0.31	-65.00	12303.00	15500	20230424	-20.39	6260	20220930	97.12	15500	-20.39	20230424	7300	69.04	20230103	15500	-20.39	20230424	6260	97.12	20220930	3.24	N	255440	500	65 억	116002	N	N	N	N
86	20230615	130537	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12400	70	2	0.57	470986800	38363	52.96	12330	12570	12070	16020	8640	12330	12277.11	0.89	0	2952	12783	12556	12443	12216	12103	12500	12160	66	3690	500	7390	10	1	13058000	1619	-190.77	1.01	12	0.29	-65.00	12303.00	15500	20230424	-20.00	6260	20220930	98.08	15500	-20.00	20230424	7300	69.86	20230103	15500	-20.00	20230424	6260	98.08	20220930	3.24	N	255440	500	65 억	116002	N	N	N	N
87	20230615	120105	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12230	-100	5	-0.81	428189980	34877	48.15	12330	12570	12070	16020	8640	12330	12277.14	0.89	0	3142	12783	12556	12443	12216	12103	12500	12160	66	3690	500	7390	10	1	13058000	1597	-188.15	0.99	12	0.27	-65.00	12303.00	15500	20230424	-21.10	6260	20220930	95.37	15500	-21.10	20230424	7300	67.53	20230103	15500	-21.10	20230424	6260	95.37	20220930	3.24	N	255440	500	65 억	116002	N	N	N	N
88	20230615	110359	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12240	-90	5	-0.73	221300210	17868	24.67	12330	12570	12190	16020	8640	12330	12385.28	0.89	0	-1119	12783	12556	12443	12216	12103	12500	12160	66	3690	500	7390	10	1	13058000	1598	-188.31	0.99	12	0.14	-65.00	12303.00	15500	20230424	-21.03	6260	20220930	95.53	15500	-21.03	20230424	7300	67.67	20230103	15500	-21.03	20230424	6260	95.53	20220930	3.24	N	255440	500	65 억	116002	N	N	N	N
89	20230611	184741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	12660	-220	5	-1.71	860294900	67276	60.15	12880	12990	12620	16740	9020	12880	12788.09	0.94	180	180	13300	13090	12970	12760	12640	13030	12700	66	3860	500	7720	10	1	13058000	1653	-194.77	1.03	12	0.52	-65.00	12303.00	15500	20230424	-18.32	6260	20220930	102.24	15500	-18.32	20230424	7300	73.42	20230103	15500	-18.32	20230424	6260	102.24	20220930	3.45	N	255440	500	65 억	123092	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History