KissMeData/050090/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	4	2	0.28	123031688	86725	284.46	1433	1442	1402	1862	1004	1433	1418.64	1.23	0	3839	1483	1457	1442	1416	1401	1450	1409	99	429	500	1000	1	1	19784735	284	-9.27	1.22	12	0.44	-155.00	1181.00	2587	20220817	-44.45	1117	20230307	28.65	2345	-38.72	20230509	1117	28.65	20230307	2345	-38.72	20230509	293	390.44	20230307	0.04	N	050090	500	98 억	243903	N	N	N	N
3	20230630	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	-7	5	-0.49	111291537	78551	257.65	1433	1441	1402	1862	1004	1433	1416.81	1.23	0	4703	1483	1457	1442	1416	1401	1450	1409	99	429	500	1000	1	1	19784735	282	-9.20	1.21	12	0.40	-155.00	1181.00	2587	20220817	-44.88	1117	20230307	27.66	2345	-39.19	20230509	1117	27.66	20230307	2345	-39.19	20230509	293	386.69	20230307	0.04	N	050090	500	98 억	243903	N	N	N	N
4	20230630	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	4	2	0.28	101687656	71774	235.42	1433	1441	1402	1862	1004	1433	1416.78	1.23	0	4445	1483	1457	1442	1416	1401	1450	1409	99	429	500	1000	1	1	19784735	284	-9.27	1.22	12	0.36	-155.00	1181.00	2587	20220817	-44.45	1117	20230307	28.65	2345	-38.72	20230509	1117	28.65	20230307	2345	-38.72	20230509	293	390.44	20230307	0.04	N	050090	500	98 억	243903	N	N	N	N
5	20230630	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	-10	5	-0.70	86480280	61176	200.66	1433	1433	1402	1862	1004	1433	1413.63	1.23	0	3272	1483	1457	1442	1416	1401	1450	1409	99	429	500	1000	1	1	19784735	282	-9.18	1.20	12	0.31	-155.00	1181.00	2587	20220817	-44.99	1117	20230307	27.39	2345	-39.32	20230509	1117	27.39	20230307	2345	-39.32	20230509	293	385.67	20230307	0.04	N	050090	500	98 억	243903	N	N	N	N
6	20230630	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	-13	5	-0.91	31284224	22173	72.73	1433	1433	1402	1862	1004	1433	1410.92	1.23	0	-8730	1483	1457	1442	1416	1401	1450	1409	99	429	500	1000	1	1	19784735	281	-9.16	1.20	12	0.11	-155.00	1181.00	2587	20220817	-45.11	1117	20230307	27.13	2345	-39.45	20230509	1117	27.13	20230307	2345	-39.45	20230509	293	384.64	20230307	0.04	N	050090	500	98 억	243903	N	N	N	N
7	20230630	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	-11	5	-0.77	28112475	19938	65.40	1433	1433	1402	1862	1004	1433	1409.99	1.23	0	-7385	1483	1457	1442	1416	1401	1450	1409	99	429	500	1000	1	1	19784735	281	-9.17	1.20	12	0.10	-155.00	1181.00	2587	20220817	-45.03	1117	20230307	27.31	2345	-39.36	20230509	1117	27.31	20230307	2345	-39.36	20230509	293	385.32	20230307	0.04	N	050090	500	98 억	243903	N	N	N	N
8	20230630	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	-11	5	-0.77	22451765	15952	52.32	1433	1433	1402	1862	1004	1433	1407.46	1.23	0	-5239	1483	1457	1442	1416	1401	1450	1409	99	429	500	1000	1	1	19784735	281	-9.17	1.20	12	0.08	-155.00	1181.00	2587	20220817	-45.03	1117	20230307	27.31	2345	-39.36	20230509	1117	27.31	20230307	2345	-39.36	20230509	293	385.32	20230307	0.04	N	050090	500	98 억	243903	N	N	N	N
9	20230630	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	-10	5	-0.70	2237628	1573	5.16	1433	1433	1412	1862	1004	1433	1422.52	1.23	0	101	1483	1457	1442	1416	1401	1450	1409	99	429	500	1000	1	1	19784735	282	-9.18	1.20	12	0.01	-155.00	1181.00	2587	20220817	-44.99	1117	20230307	27.39	2345	-39.32	20230509	1117	27.39	20230307	2345	-39.32	20230509	293	385.67	20230307	0.04	N	050090	500	98 억	243903	N	N	N	N
10	20230629	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-36	5	-2.45	43995121	30488	60.55	1463	1468	1427	1909	1029	1469	1443.03	1.30	0	-13324	1513	1490	1464	1441	1415	1502	1453	99	440	500	1020	1	1	19784735	284	-9.25	1.21	12	0.15	-155.00	1181.00	2587	20220817	-44.61	1117	20230307	28.29	2345	-38.89	20230509	1117	28.29	20230307	2345	-38.89	20230509	293	389.08	20230307	0.04	N	050090	500	98 억	257171	N	N	N	N
11	20230629	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-35	5	-2.38	40744003	28228	56.07	1463	1468	1427	1909	1029	1469	1443.39	1.30	0	-12460	1513	1490	1464	1441	1415	1502	1453	99	440	500	1020	1	1	19784735	284	-9.25	1.21	12	0.14	-155.00	1181.00	2587	20220817	-44.57	1117	20230307	28.38	2345	-38.85	20230509	1117	28.38	20230307	2345	-38.85	20230509	293	389.42	20230307	0.04	N	050090	500	98 억	257171	N	N	N	N
12	20230629	140454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	-28	5	-1.91	36397589	25196	50.04	1463	1468	1427	1909	1029	1469	1444.58	1.30	0	-12196	1513	1490	1464	1441	1415	1502	1453	99	440	500	1020	1	1	19784735	285	-9.30	1.22	12	0.13	-155.00	1181.00	2587	20220817	-44.30	1117	20230307	29.01	2345	-38.55	20230509	1117	29.01	20230307	2345	-38.55	20230509	293	391.81	20230307	0.04	N	050090	500	98 억	257171	N	N	N	N
13	20230629	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-24	5	-1.63	35337628	24461	48.58	1463	1468	1427	1909	1029	1469	1444.65	1.30	0	-11905	1513	1490	1464	1441	1415	1502	1453	99	440	500	1020	1	1	19784735	286	-9.32	1.22	12	0.12	-155.00	1181.00	2587	20220817	-44.14	1117	20230307	29.36	2345	-38.38	20230509	1117	29.36	20230307	2345	-38.38	20230509	293	393.17	20230307	0.04	N	050090	500	98 억	257171	N	N	N	N
14	20230629	120456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	-32	5	-2.18	27014536	18699	37.14	1463	1468	1427	1909	1029	1469	1444.70	1.30	0	-9984	1513	1490	1464	1441	1415	1502	1453	99	440	500	1020	1	1	19784735	284	-9.27	1.22	12	0.09	-155.00	1181.00	2587	20220817	-44.45	1117	20230307	28.65	2345	-38.72	20230509	1117	28.65	20230307	2345	-38.72	20230509	293	390.44	20230307	0.04	N	050090	500	98 억	257171	N	N	N	N
15	20230629	110455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	-39	5	-2.65	19506427	13479	26.77	1463	1468	1427	1909	1029	1469	1447.17	1.30	0	-6823	1513	1490	1464	1441	1415	1502	1453	99	440	500	1020	1	1	19784735	283	-9.23	1.21	12	0.07	-155.00	1181.00	2587	20220817	-44.72	1117	20230307	28.02	2345	-39.02	20230509	1117	28.02	20230307	2345	-39.02	20230509	293	388.05	20230307	0.04	N	050090	500	98 억	257171	N	N	N	N
16	20230629	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1452	-17	5	-1.16	9382143	6431	12.77	1463	1468	1452	1909	1029	1469	1458.89	1.30	0	-3782	1513	1490	1464	1441	1415	1502	1453	99	440	500	1020	1	1	19784735	287	-9.37	1.23	12	0.03	-155.00	1181.00	2587	20220817	-43.87	1117	20230307	29.99	2345	-38.08	20230509	1117	29.99	20230307	2345	-38.08	20230509	293	395.56	20230307	0.04	N	050090	500	98 억	257171	N	N	N	N
17	20230629	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1462	-7	5	-0.48	782529	535	1.06	1463	1468	1462	1909	1029	1469	1462.67	1.30	0	-1	1513	1490	1464	1441	1415	1502	1453	99	440	500	1020	1	1	19784735	289	-9.43	1.24	12	0.00	-155.00	1181.00	2587	20220817	-43.49	1117	20230307	30.89	2345	-37.65	20230509	1117	30.89	20230307	2345	-37.65	20230509	293	398.98	20230307	0.04	N	050090	500	98 억	257171	N	N	N	N
18	20230628	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	5	2	0.34	73367504	50347	74.57	1464	1487	1438	1903	1025	1464	1457.24	1.28	0	3014	1535	1499	1479	1443	1423	1489	1433	99	439	500	1020	1	1	19784735	291	-9.48	1.24	12	0.25	-155.00	1181.00	2587	20220817	-43.22	1117	20230307	31.51	2345	-37.36	20230509	1117	31.51	20230307	2345	-37.36	20230509	293	401.37	20230307	0.04	N	050090	500	98 억	253612	N	N	N	N
19	20230628	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	5	2	0.34	71343543	48968	72.53	1464	1487	1438	1903	1025	1464	1456.94	1.28	0	3114	1535	1499	1479	1443	1423	1489	1433	99	439	500	1020	1	1	19784735	291	-9.48	1.24	12	0.25	-155.00	1181.00	2587	20220817	-43.22	1117	20230307	31.51	2345	-37.36	20230509	1117	31.51	20230307	2345	-37.36	20230509	293	401.37	20230307	0.04	N	050090	500	98 억	253612	N	N	N	N
20	20230628	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1468	4	2	0.27	65797688	45181	66.92	1464	1487	1438	1903	1025	1464	1456.31	1.28	0	2116	1535	1499	1479	1443	1423	1489	1433	99	439	500	1020	1	1	19784735	290	-9.47	1.24	12	0.23	-155.00	1181.00	2587	20220817	-43.25	1117	20230307	31.42	2345	-37.40	20230509	1117	31.42	20230307	2345	-37.40	20230509	293	401.02	20230307	0.04	N	050090	500	98 억	253612	N	N	N	N
21	20230628	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1464	0	3	0.00	65400268	44910	66.52	1464	1487	1438	1903	1025	1464	1456.25	1.28	0	2197	1535	1499	1479	1443	1423	1489	1433	99	439	500	1020	1	1	19784735	290	-9.45	1.24	12	0.23	-155.00	1181.00	2587	20220817	-43.41	1117	20230307	31.07	2345	-37.57	20230509	1117	31.07	20230307	2345	-37.57	20230509	293	399.66	20230307	0.04	N	050090	500	98 억	253612	N	N	N	N
22	20230628	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	5	2	0.34	59749938	41053	60.81	1464	1487	1438	1903	1025	1464	1455.43	1.28	0	99	1535	1499	1479	1443	1423	1489	1433	99	439	500	1020	1	1	19784735	291	-9.48	1.24	12	0.21	-155.00	1181.00	2587	20220817	-43.22	1117	20230307	31.51	2345	-37.36	20230509	1117	31.51	20230307	2345	-37.36	20230509	293	401.37	20230307	0.04	N	050090	500	98 억	253612	N	N	N	N
23	20230628	110456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-20	5	-1.37	33515213	23041	34.13	1464	1469	1444	1903	1025	1464	1454.59	1.28	0	1968	1535	1499	1479	1443	1423	1489	1433	99	439	500	1020	1	1	19784735	286	-9.32	1.22	12	0.12	-155.00	1181.00	2587	20220817	-44.18	1117	20230307	29.27	2345	-38.42	20230509	1117	29.27	20230307	2345	-38.42	20230509	293	392.83	20230307	0.04	N	050090	500	98 억	253612	N	N	N	N
24	20230628	100455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1458	-6	5	-0.41	22099428	15164	22.46	1464	1469	1451	1903	1025	1464	1457.36	1.28	0	3382	1535	1499	1479	1443	1423	1489	1433	99	439	500	1020	1	1	19784735	288	-9.41	1.23	12	0.08	-155.00	1181.00	2587	20220817	-43.64	1117	20230307	30.53	2345	-37.83	20230509	1117	30.53	20230307	2345	-37.83	20230509	293	397.61	20230307	0.04	N	050090	500	98 억	253612	N	N	N	N
25	20230628	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1468	4	2	0.27	6196229	4232	6.27	1464	1469	1463	1903	1025	1464	1464.14	1.28	0	-126	1535	1499	1479	1443	1423	1489	1433	99	439	500	1020	1	1	19784735	290	-9.47	1.24	12	0.02	-155.00	1181.00	2587	20220817	-43.25	1117	20230307	31.42	2345	-37.40	20230509	1117	31.42	20230307	2345	-37.40	20230509	293	401.02	20230307	0.04	N	050090	500	98 억	253612	N	N	N	N
26	20230627	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1464	-3	5	-0.20	99370698	67146	36.41	1483	1515	1459	1907	1027	1467	1480.02	1.28	0	4248	1599	1533	1459	1393	1319	1566	1426	99	440	500	1020	1	1	19784735	290	-9.45	1.24	12	0.34	-155.00	1181.00	2587	20220817	-43.41	1117	20230307	31.07	2345	-37.57	20230509	1117	31.07	20230307	2345	-37.57	20230509	293	399.66	20230307	0.04	N	050090	500	98 억	253602	N	N	N	N
27	20230627	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	0	3	0.00	97963760	66185	35.89	1483	1515	1459	1907	1027	1467	1480.15	1.28	0	4261	1599	1533	1459	1393	1319	1566	1426	99	440	500	1020	1	1	19784735	290	-9.46	1.24	12	0.33	-155.00	1181.00	2587	20220817	-43.29	1117	20230307	31.33	2345	-37.44	20230509	1117	31.33	20230307	2345	-37.44	20230509	293	400.68	20230307	0.04	N	050090	500	98 억	253602	N	N	N	N
28	20230627	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	-8	5	-0.55	94710607	63962	34.68	1483	1515	1459	1907	1027	1467	1480.73	1.28	0	4297	1599	1533	1459	1393	1319	1566	1426	99	440	500	1020	1	1	19784735	289	-9.41	1.24	12	0.32	-155.00	1181.00	2587	20220817	-43.60	1117	20230307	30.62	2345	-37.78	20230509	1117	30.62	20230307	2345	-37.78	20230509	293	397.95	20230307	0.04	N	050090	500	98 억	253602	N	N	N	N
29	20230627	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	-1	5	-0.07	88753014	59888	32.47	1483	1515	1465	1907	1027	1467	1481.98	1.28	0	5760	1599	1533	1459	1393	1319	1566	1426	99	440	500	1020	1	1	19784735	290	-9.46	1.24	12	0.30	-155.00	1181.00	2587	20220817	-43.33	1117	20230307	31.24	2345	-37.48	20230509	1117	31.24	20230307	2345	-37.48	20230509	293	400.34	20230307	0.04	N	050090	500	98 억	253602	N	N	N	N
30	20230627	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1468	1	2	0.07	75947732	51160	27.74	1483	1515	1468	1907	1027	1467	1484.51	1.28	0	7797	1599	1533	1459	1393	1319	1566	1426	99	440	500	1020	1	1	19784735	290	-9.47	1.24	12	0.26	-155.00	1181.00	2587	20220817	-43.25	1117	20230307	31.42	2345	-37.40	20230509	1117	31.42	20230307	2345	-37.40	20230509	293	401.02	20230307	0.04	N	050090	500	98 억	253602	N	N	N	N
31	20230627	110502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	2	2	0.14	70994619	47788	25.91	1483	1515	1469	1907	1027	1467	1485.62	1.28	0	7787	1599	1533	1459	1393	1319	1566	1426	99	440	500	1020	1	1	19784735	291	-9.48	1.24	12	0.24	-155.00	1181.00	2587	20220817	-43.22	1117	20230307	31.51	2345	-37.36	20230509	1117	31.51	20230307	2345	-37.36	20230509	293	401.37	20230307	0.04	N	050090	500	98 억	253602	N	N	N	N
32	20230627	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	2	2	0.14	57519786	38634	20.95	1483	1515	1469	1907	1027	1467	1488.84	1.28	0	4374	1599	1533	1459	1393	1319	1566	1426	99	440	500	1020	1	1	19784735	291	-9.48	1.24	12	0.20	-155.00	1181.00	2587	20220817	-43.22	1117	20230307	31.51	2345	-37.36	20230509	1117	31.51	20230307	2345	-37.36	20230509	293	401.37	20230307	0.04	N	050090	500	98 억	253602	N	N	N	N
33	20230627	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1493	26	2	1.77	5792364	3914	2.12	1483	1493	1475	1907	1027	1467	1479.91	1.28	0	776	1599	1533	1459	1393	1319	1566	1426	99	440	500	1020	1	1	19784735	295	-9.63	1.26	12	0.02	-155.00	1181.00	2587	20220817	-42.29	1117	20230307	33.66	2345	-36.33	20230509	1117	33.66	20230307	2345	-36.33	20230509	293	409.56	20230307	0.04	N	050090	500	98 억	253602	N	N	N	N
34	20230626	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	61	2	4.34	270080751	183627	426.16	1409	1525	1385	1827	985	1406	1470.82	1.23	0	3282	1449	1427	1413	1391	1377	1424	1388	99	421	500	980	1	1	19784735	290	-9.46	1.24	12	0.93	-155.00	1181.00	2587	20220817	-43.29	1117	20230307	31.33	2345	-37.44	20230509	1117	31.33	20230307	2345	-37.44	20230509	293	400.68	20230307	0.04	N	050090	500	98 억	244184	N	N	N	N
35	20230626	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1481	75	2	5.33	267968646	182191	422.82	1409	1525	1385	1827	985	1406	1470.81	1.23	0	2991	1449	1427	1413	1391	1377	1424	1388	99	421	500	980	1	1	19784735	293	-9.55	1.25	12	0.92	-155.00	1181.00	2587	20220817	-42.75	1117	20230307	32.59	2345	-36.84	20230509	1117	32.59	20230307	2345	-36.84	20230509	293	405.46	20230307	0.04	N	050090	500	98 억	244184	N	N	N	N
36	20230626	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1482	76	2	5.41	256360050	174305	404.52	1409	1525	1385	1827	985	1406	1470.76	1.23	0	1611	1449	1427	1413	1391	1377	1424	1388	99	421	500	980	1	1	19784735	293	-9.56	1.25	12	0.88	-155.00	1181.00	2587	20220817	-42.71	1117	20230307	32.68	2345	-36.80	20230509	1117	32.68	20230307	2345	-36.80	20230509	293	405.80	20230307	0.04	N	050090	500	98 억	244184	N	N	N	N
37	20230626	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	60	2	4.27	222552846	151314	351.17	1409	1525	1385	1827	985	1406	1470.80	1.23	0	-10055	1449	1427	1413	1391	1377	1424	1388	99	421	500	980	1	1	19784735	290	-9.46	1.24	12	0.76	-155.00	1181.00	2587	20220817	-43.33	1117	20230307	31.24	2345	-37.48	20230509	1117	31.24	20230307	2345	-37.48	20230509	293	400.34	20230307	0.04	N	050090	500	98 억	244184	N	N	N	N
38	20230626	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	94	2	6.69	206882306	140715	326.57	1409	1525	1385	1827	985	1406	1470.22	1.23	0	-11027	1449	1427	1413	1391	1377	1424	1388	99	421	500	980	1	1	19784735	297	-9.68	1.27	12	0.71	-155.00	1181.00	2587	20220817	-42.02	1117	20230307	34.29	2345	-36.03	20230509	1117	34.29	20230307	2345	-36.03	20230509	293	411.95	20230307	0.04	N	050090	500	98 억	244184	N	N	N	N
39	20230626	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	29	2	2.06	40565154	28849	66.95	1409	1440	1385	1827	985	1406	1406.12	1.23	0	-3467	1449	1427	1413	1391	1377	1424	1388	99	421	500	980	1	1	19784735	284	-9.26	1.22	12	0.15	-155.00	1181.00	2587	20220817	-44.53	1117	20230307	28.47	2345	-38.81	20230509	1117	28.47	20230307	2345	-38.81	20230509	293	389.76	20230307	0.04	N	050090	500	98 억	244184	N	N	N	N
40	20230626	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	9	2	0.64	30461195	21731	50.43	1409	1423	1385	1827	985	1406	1401.74	1.23	0	-4850	1449	1427	1413	1391	1377	1424	1388	99	421	500	980	1	1	19784735	280	-9.13	1.20	12	0.11	-155.00	1181.00	2587	20220817	-45.30	1117	20230307	26.68	2345	-39.66	20230509	1117	26.68	20230307	2345	-39.66	20230509	293	382.94	20230307	0.04	N	050090	500	98 억	244184	N	N	N	N
41	20230626	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	2	2	0.14	6947812	4940	11.46	1409	1419	1400	1827	985	1406	1406.44	1.23	0	-4392	1449	1427	1413	1391	1377	1424	1388	99	421	500	980	1	1	19784735	279	-9.08	1.19	12	0.02	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.04	N	050090	500	98 억	244184	N	N	N	N
42	20230623	164036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	0	3	0.00	60738686	43088	74.21	1406	1435	1399	1827	985	1406	1409.73	1.21	0	4784	1438	1422	1411	1395	1384	1430	1403	99	421	500	980	1	1	19784735	278	-9.07	1.19	12	0.22	-155.00	1181.00	2587	20220817	-45.65	1117	20230307	25.87	2345	-40.04	20230509	1117	25.87	20230307	2345	-40.04	20230509	293	379.86	20230307	0.04	N	050090	500	98 억	239400	N	N	N	N
43	20230623	140403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-1	5	-0.07	53438973	37910	65.29	1406	1435	1399	1827	985	1406	1409.63	1.21	0	5913	1438	1422	1411	1395	1384	1430	1403	99	421	500	980	1	1	19784735	278	-9.06	1.19	12	0.19	-155.00	1181.00	2587	20220817	-45.69	1117	20230307	25.78	2345	-40.09	20230509	1117	25.78	20230307	2345	-40.09	20230509	293	379.52	20230307	0.04	N	050090	500	98 억	239400	N	N	N	N
44	20230622	160352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-28	5	-1.95	81942592	58066	74.30	1405	1427	1400	1864	1004	1434	1411.23	1.22	0	-2139	1521	1477	1455	1411	1389	1466	1400	99	430	500	1000	1	1	19784735	278	-9.07	1.19	12	0.29	-155.00	1181.00	2587	20220817	-45.65	1117	20230307	25.87	2345	-40.04	20230509	1117	25.87	20230307	2345	-40.04	20230509	293	379.86	20230307	0.04	N	050090	500	98 억	241529	N	N	N	N
45	20230622	150957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-30	5	-2.09	76583239	54252	69.42	1405	1427	1400	1864	1004	1434	1411.62	1.22	0	-2089	1521	1477	1455	1411	1389	1466	1400	99	430	500	1000	1	1	19784735	278	-9.06	1.19	12	0.27	-155.00	1181.00	2587	20220817	-45.73	1117	20230307	25.69	2345	-40.13	20230509	1117	25.69	20230307	2345	-40.13	20230509	293	379.18	20230307	0.04	N	050090	500	98 억	241529	N	N	N	N
46	20230622	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-28	5	-1.95	68430002	48440	61.98	1405	1427	1400	1864	1004	1434	1412.68	1.22	0	-1949	1521	1477	1455	1411	1389	1466	1400	99	430	500	1000	1	1	19784735	278	-9.07	1.19	12	0.24	-155.00	1181.00	2587	20220817	-45.65	1117	20230307	25.87	2345	-40.04	20230509	1117	25.87	20230307	2345	-40.04	20230509	293	379.86	20230307	0.04	N	050090	500	98 억	241529	N	N	N	N
47	20230622	130351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-22	5	-1.53	40899534	28874	36.95	1405	1427	1405	1864	1004	1434	1416.48	1.22	0	448	1521	1477	1455	1411	1389	1466	1400	99	430	500	1000	1	1	19784735	279	-9.11	1.20	12	0.15	-155.00	1181.00	2587	20220817	-45.42	1117	20230307	26.41	2345	-39.79	20230509	1117	26.41	20230307	2345	-39.79	20230509	293	381.91	20230307	0.04	N	050090	500	98 억	241529	N	N	N	N
48	20230622	120220	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	-15	5	-1.05	24109317	16997	21.75	1405	1427	1405	1864	1004	1434	1418.45	1.22	0	2380	1521	1477	1455	1411	1389	1466	1400	99	430	500	1000	1	1	19784735	281	-9.15	1.20	12	0.09	-155.00	1181.00	2587	20220817	-45.15	1117	20230307	27.04	2345	-39.49	20230509	1117	27.04	20230307	2345	-39.49	20230509	293	384.30	20230307	0.04	N	050090	500	98 억	241529	N	N	N	N
49	20230622	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	-10	5	-0.70	22315649	15733	20.13	1405	1427	1405	1864	1004	1434	1418.40	1.22	0	3258	1521	1477	1455	1411	1389	1466	1400	99	430	500	1000	1	1	19784735	282	-9.19	1.21	12	0.08	-155.00	1181.00	2587	20220817	-44.96	1117	20230307	27.48	2345	-39.28	20230509	1117	27.48	20230307	2345	-39.28	20230509	293	386.01	20230307	0.04	N	050090	500	98 억	241529	N	N	N	N
50	20230622	100700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	-9	5	-0.63	20537020	14484	18.53	1405	1427	1405	1864	1004	1434	1417.91	1.22	0	4485	1521	1477	1455	1411	1389	1466	1400	99	430	500	1000	1	1	19784735	282	-9.19	1.21	12	0.07	-155.00	1181.00	2587	20220817	-44.92	1117	20230307	27.57	2345	-39.23	20230509	1117	27.57	20230307	2345	-39.23	20230509	293	386.35	20230307	0.04	N	050090	500	98 억	241529	N	N	N	N
51	20230622	090107	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	-14	5	-0.98	2593090	1842	2.36	1405	1420	1405	1864	1004	1434	1407.76	1.22	0	0	1521	1477	1455	1411	1389	1466	1400	99	430	500	1000	1	1	19784735	281	-9.16	1.20	12	0.01	-155.00	1181.00	2587	20220817	-45.11	1117	20230307	27.13	2345	-39.45	20230509	1117	27.13	20230307	2345	-39.45	20230509	293	384.64	20230307	0.04	N	050090	500	98 억	241529	N	N	N	N
52	20230621	160307	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-21	5	-1.44	107170024	73531	99.96	1463	1499	1433	1891	1019	1455	1457.48	1.29	0	-14707	1483	1468	1456	1441	1429	1463	1436	99	436	500	1010	1	1	19784735	284	-9.25	1.21	12	0.37	-155.00	1181.00	2587	20220817	-44.57	1117	20230307	28.38	2345	-38.85	20230509	1117	28.38	20230307	2345	-38.85	20230509	293	389.42	20230307	0.04	N	050090	500	98 억	256200	N	N	N	N
53	20230621	150924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	-19	5	-1.31	102350104	70173	95.39	1463	1499	1433	1891	1019	1455	1458.54	1.29	0	-14570	1483	1468	1456	1441	1429	1463	1436	99	436	500	1010	1	1	19784735	284	-9.26	1.22	12	0.35	-155.00	1181.00	2587	20220817	-44.49	1117	20230307	28.56	2345	-38.76	20230509	1117	28.56	20230307	2345	-38.76	20230509	293	390.10	20230307	0.04	N	050090	500	98 억	256200	N	N	N	N
54	20230621	140154	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	-7	5	-0.48	73082784	49842	67.75	1463	1499	1440	1891	1019	1455	1466.29	1.29	0	-5016	1483	1468	1456	1441	1429	1463	1436	99	436	500	1010	1	1	19784735	286	-9.34	1.23	12	0.25	-155.00	1181.00	2587	20220817	-44.03	1117	20230307	29.63	2345	-38.25	20230509	1117	29.63	20230307	2345	-38.25	20230509	293	394.20	20230307	0.04	N	050090	500	98 억	256200	N	N	N	N
55	20230621	130358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-12	5	-0.82	69470822	47337	64.35	1463	1499	1440	1891	1019	1455	1467.58	1.29	0	-6129	1483	1468	1456	1441	1429	1463	1436	99	436	500	1010	1	1	19784735	285	-9.31	1.22	12	0.24	-155.00	1181.00	2587	20220817	-44.22	1117	20230307	29.19	2345	-38.46	20230509	1117	29.19	20230307	2345	-38.46	20230509	293	392.49	20230307	0.04	N	050090	500	98 억	256200	N	N	N	N
56	20230621	120713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-15	5	-1.03	67665723	46084	62.64	1463	1499	1440	1891	1019	1455	1468.31	1.29	0	-6031	1483	1468	1456	1441	1429	1463	1436	99	436	500	1010	1	1	19784735	285	-9.29	1.22	12	0.23	-155.00	1181.00	2587	20220817	-44.34	1117	20230307	28.92	2345	-38.59	20230509	1117	28.92	20230307	2345	-38.59	20230509	293	391.47	20230307	0.04	N	050090	500	98 억	256200	N	N	N	N
57	20230621	110611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	2	2	0.14	56679487	38496	52.33	1463	1499	1450	1891	1019	1455	1472.35	1.29	0	-3040	1483	1468	1456	1441	1429	1463	1436	99	436	500	1010	1	1	19784735	288	-9.40	1.23	12	0.19	-155.00	1181.00	2587	20220817	-43.68	1117	20230307	30.44	2345	-37.87	20230509	1117	30.44	20230307	2345	-37.87	20230509	293	397.27	20230307	0.04	N	050090	500	98 억	256200	N	N	N	N
58	20230621	100500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	12	2	0.82	44287164	30009	40.79	1463	1499	1463	1891	1019	1455	1475.80	1.29	0	2574	1483	1468	1456	1441	1429	1463	1436	99	436	500	1010	1	1	19784735	290	-9.46	1.24	12	0.15	-155.00	1181.00	2587	20220817	-43.29	1117	20230307	31.33	2345	-37.44	20230509	1117	31.33	20230307	2345	-37.44	20230509	293	400.68	20230307	0.04	N	050090	500	98 억	256200	N	N	N	N
59	20230621	090327	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	11	2	0.76	4296002	2936	3.99	1463	1473	1463	1891	1019	1455	1463.22	1.29	0	-35	1483	1468	1456	1441	1429	1463	1436	99	436	500	1010	1	1	19784735	290	-9.46	1.24	12	0.01	-155.00	1181.00	2587	20220817	-43.33	1117	20230307	31.24	2345	-37.48	20230509	1117	31.24	20230307	2345	-37.48	20230509	293	400.34	20230307	0.04	N	050090	500	98 억	256200	N	N	N	N
60	20230620	160252	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1455	-16	5	-1.09	107005359	73564	116.05	1471	1471	1444	1912	1030	1471	1454.59	1.34	0	-7942	1524	1497	1484	1457	1444	1491	1451	99	441	500	1020	1	1	19784735	288	-9.39	1.23	12	0.37	-155.00	1181.00	2587	20220817	-43.76	1117	20230307	30.26	2345	-37.95	20230509	1117	30.26	20230307	2345	-37.95	20230509	293	396.59	20230307	0.04	N	050090	500	98 억	264134	N	N	N	N
61	20230620	150218	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1455	-16	5	-1.09	98908263	67972	107.23	1471	1471	1444	1912	1030	1471	1455.13	1.34	0	-8091	1524	1497	1484	1457	1444	1491	1451	99	441	500	1020	1	1	19784735	288	-9.39	1.23	12	0.34	-155.00	1181.00	2587	20220817	-43.76	1117	20230307	30.26	2345	-37.95	20230509	1117	30.26	20230307	2345	-37.95	20230509	293	396.59	20230307	0.04	N	050090	500	98 억	264134	N	N	N	N
62	20230620	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	-4	5	-0.27	71102626	48790	76.97	1471	1471	1444	1912	1030	1471	1457.32	1.34	0	-7080	1524	1497	1484	1457	1444	1491	1451	99	441	500	1020	1	1	19784735	290	-9.46	1.24	12	0.25	-155.00	1181.00	2587	20220817	-43.29	1117	20230307	31.33	2345	-37.44	20230509	1117	31.33	20230307	2345	-37.44	20230509	293	400.68	20230307	0.04	N	050090	500	98 억	264134	N	N	N	N
63	20230620	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	-12	5	-0.82	63741311	43740	69.00	1471	1471	1444	1912	1030	1471	1457.28	1.34	0	-6527	1524	1497	1484	1457	1444	1491	1451	99	441	500	1020	1	1	19784735	289	-9.41	1.24	12	0.22	-155.00	1181.00	2587	20220817	-43.60	1117	20230307	30.62	2345	-37.78	20230509	1117	30.62	20230307	2345	-37.78	20230509	293	397.95	20230307	0.04	N	050090	500	98 억	264134	N	N	N	N
64	20230620	120346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1462	-9	5	-0.61	63244050	43399	68.46	1471	1471	1444	1912	1030	1471	1457.27	1.34	0	-6404	1524	1497	1484	1457	1444	1491	1451	99	441	500	1020	1	1	19784735	289	-9.43	1.24	12	0.22	-155.00	1181.00	2587	20220817	-43.49	1117	20230307	30.89	2345	-37.65	20230509	1117	30.89	20230307	2345	-37.65	20230509	293	398.98	20230307	0.04	N	050090	500	98 억	264134	N	N	N	N
65	20230620	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-6	5	-0.41	47041536	32248	50.87	1471	1471	1444	1912	1030	1471	1458.74	1.34	0	-4451	1524	1497	1484	1457	1444	1491	1451	99	441	500	1020	1	1	19784735	290	-9.45	1.24	12	0.16	-155.00	1181.00	2587	20220817	-43.37	1117	20230307	31.15	2345	-37.53	20230509	1117	31.15	20230307	2345	-37.53	20230509	293	400.00	20230307	0.04	N	050090	500	98 억	264134	N	N	N	N
66	20230620	100534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1463	-8	5	-0.54	36758689	25197	39.75	1471	1471	1444	1912	1030	1471	1458.85	1.34	0	-4192	1524	1497	1484	1457	1444	1491	1451	99	441	500	1020	1	1	19784735	289	-9.44	1.24	12	0.13	-155.00	1181.00	2587	20220817	-43.45	1117	20230307	30.98	2345	-37.61	20230509	1117	30.98	20230307	2345	-37.61	20230509	293	399.32	20230307	0.04	N	050090	500	98 억	264134	N	N	N	N
67	20230620	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-1	5	-0.07	3115829	2127	3.36	1471	1471	1458	1912	1030	1471	1464.89	1.34	0	-119	1524	1497	1484	1457	1444	1491	1451	99	441	500	1020	1	1	19784735	291	-9.48	1.24	12	0.01	-155.00	1181.00	2587	20220817	-43.18	1117	20230307	31.60	2345	-37.31	20230509	1117	31.60	20230307	2345	-37.31	20230509	293	401.71	20230307	0.04	N	050090	500	98 억	264134	N	N	N	N
68	20230619	160124	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1471	-23	5	-1.54	94125422	63148	81.16	1494	1511	1471	1942	1046	1494	1490.55	1.35	0	-2681	1574	1534	1487	1447	1400	1554	1467	99	448	500	1040	1	1	19784735	291	-9.49	1.25	12	0.32	-155.00	1181.00	2587	20220817	-43.14	1117	20230307	31.69	2345	-37.27	20230509	1117	31.69	20230307	2345	-37.27	20230509	293	402.05	20230307	0.04	N	050090	500	98 억	267509	N	N	N	N
69	20230619	150635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1477	-17	5	-1.14	90435899	60643	77.94	1494	1511	1473	1942	1046	1494	1491.28	1.35	0	-2318	1574	1534	1487	1447	1400	1554	1467	99	448	500	1040	1	1	19784735	292	-9.53	1.25	12	0.31	-155.00	1181.00	2587	20220817	-42.91	1117	20230307	32.23	2345	-37.01	20230509	1117	32.23	20230307	2345	-37.01	20230509	293	404.10	20230307	0.04	N	050090	500	98 억	267509	N	N	N	N
70	20230619	140105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1484	-10	5	-0.67	85820817	57522	73.93	1494	1511	1473	1942	1046	1494	1491.97	1.35	0	-2000	1574	1534	1487	1447	1400	1554	1467	99	448	500	1040	1	1	19784735	294	-9.57	1.26	12	0.29	-155.00	1181.00	2587	20220817	-42.64	1117	20230307	32.86	2345	-36.72	20230509	1117	32.86	20230307	2345	-36.72	20230509	293	406.48	20230307	0.04	N	050090	500	98 억	267509	N	N	N	N
71	20230619	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1485	-9	5	-0.60	83104831	55690	71.57	1494	1511	1473	1942	1046	1494	1492.28	1.35	0	-1445	1574	1534	1487	1447	1400	1554	1467	99	448	500	1040	1	1	19784735	294	-9.58	1.26	12	0.28	-155.00	1181.00	2587	20220817	-42.60	1117	20230307	32.95	2345	-36.67	20230509	1117	32.95	20230307	2345	-36.67	20230509	293	406.83	20230307	0.04	N	050090	500	98 억	267509	N	N	N	N
72	20230619	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1484	-10	5	-0.67	75728689	50713	65.18	1494	1511	1473	1942	1046	1494	1493.28	1.35	0	-1398	1574	1534	1487	1447	1400	1554	1467	99	448	500	1040	1	1	19784735	294	-9.57	1.26	12	0.26	-155.00	1181.00	2587	20220817	-42.64	1117	20230307	32.86	2345	-36.72	20230509	1117	32.86	20230307	2345	-36.72	20230509	293	406.48	20230307	0.04	N	050090	500	98 억	267509	N	N	N	N
73	20230619	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1498	4	2	0.27	70550983	47228	60.70	1494	1511	1473	1942	1046	1494	1493.84	1.35	0	-1328	1574	1534	1487	1447	1400	1554	1467	99	448	500	1040	1	1	19784735	296	-9.66	1.27	12	0.24	-155.00	1181.00	2587	20220817	-42.10	1117	20230307	34.11	2345	-36.12	20230509	1117	34.11	20230307	2345	-36.12	20230509	293	411.26	20230307	0.04	N	050090	500	98 억	267509	N	N	N	N
74	20230619	101011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1489	-5	5	-0.33	65187528	43635	56.08	1494	1511	1473	1942	1046	1494	1493.93	1.35	0	-2303	1574	1534	1487	1447	1400	1554	1467	99	448	500	1040	1	1	19784735	295	-9.61	1.26	12	0.22	-155.00	1181.00	2587	20220817	-42.44	1117	20230307	33.30	2345	-36.50	20230509	1117	33.30	20230307	2345	-36.50	20230509	293	408.19	20230307	0.04	N	050090	500	98 억	267509	N	N	N	N
75	20230619	090839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1490	-4	5	-0.27	9664945	6507	8.36	1494	1494	1473	1942	1046	1494	1485.32	1.35	0	-2782	1574	1534	1487	1447	1400	1554	1467	99	448	500	1040	1	1	19784735	295	-9.61	1.26	12	0.03	-155.00	1181.00	2587	20220817	-42.40	1117	20230307	33.39	2345	-36.46	20230509	1117	33.39	20230307	2345	-36.46	20230509	293	408.53	20230307	0.04	N	050090	500	98 억	267509	N	N	N	N
76	20230616	160545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1494	39	2	2.68	115347116	77808	73.29	1452	1527	1440	1891	1019	1455	1482.46	1.24	0	22777	1519	1487	1452	1420	1385	1469	1402	99	436	500	1010	1	1	19784735	296	-9.64	1.27	12	0.39	-155.00	1181.00	2587	20220817	-42.25	1117	20230307	33.75	2345	-36.29	20230509	1117	33.75	20230307	2345	-36.29	20230509	293	409.90	20230307	0.04	N	050090	500	98 억	244640	N	N	N	N
77	20230616	150522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1498	43	2	2.96	113324893	76454	72.01	1452	1527	1440	1891	1019	1455	1482.26	1.24	0	22914	1519	1487	1452	1420	1385	1469	1402	99	436	500	1010	1	1	19784735	296	-9.66	1.27	12	0.39	-155.00	1181.00	2587	20220817	-42.10	1117	20230307	34.11	2345	-36.12	20230509	1117	34.11	20230307	2345	-36.12	20230509	293	411.26	20230307	0.04	N	050090	500	98 억	244640	N	N	N	N
78	20230616	140606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1487	32	2	2.20	107968561	72853	68.62	1452	1527	1440	1891	1019	1455	1482.01	1.24	0	23299	1519	1487	1452	1420	1385	1469	1402	99	436	500	1010	1	1	19784735	294	-9.59	1.26	12	0.37	-155.00	1181.00	2587	20220817	-42.52	1117	20230307	33.12	2345	-36.59	20230509	1117	33.12	20230307	2345	-36.59	20230509	293	407.51	20230307	0.04	N	050090	500	98 억	244640	N	N	N	N
79	20230616	130143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1495	40	2	2.75	105429980	71150	67.02	1452	1527	1440	1891	1019	1455	1481.80	1.24	0	23502	1519	1487	1452	1420	1385	1469	1402	99	436	500	1010	1	1	19784735	296	-9.65	1.27	12	0.36	-155.00	1181.00	2587	20220817	-42.21	1117	20230307	33.84	2345	-36.25	20230509	1117	33.84	20230307	2345	-36.25	20230509	293	410.24	20230307	0.04	N	050090	500	98 억	244640	N	N	N	N
80	20230616	120312	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1495	40	2	2.75	98196135	66302	62.45	1452	1527	1440	1891	1019	1455	1481.04	1.24	0	23418	1519	1487	1452	1420	1385	1469	1402	99	436	500	1010	1	1	19784735	296	-9.65	1.27	12	0.34	-155.00	1181.00	2587	20220817	-42.21	1117	20230307	33.84	2345	-36.25	20230509	1117	33.84	20230307	2345	-36.25	20230509	293	410.24	20230307	0.04	N	050090	500	98 억	244640	N	N	N	N
81	20230616	110304	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1498	43	2	2.96	91888670	62090	58.48	1452	1527	1440	1891	1019	1455	1479.93	1.24	0	21081	1519	1487	1452	1420	1385	1469	1402	99	436	500	1010	1	1	19784735	296	-9.66	1.27	12	0.31	-155.00	1181.00	2587	20220817	-42.10	1117	20230307	34.11	2345	-36.12	20230509	1117	34.11	20230307	2345	-36.12	20230509	293	411.26	20230307	0.04	N	050090	500	98 억	244640	N	N	N	N
82	20230616	100954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1497	42	2	2.89	62037438	42232	39.78	1452	1499	1440	1891	1019	1455	1468.97	1.24	0	15128	1519	1487	1452	1420	1385	1469	1402	99	436	500	1010	1	1	19784735	296	-9.66	1.27	12	0.21	-155.00	1181.00	2587	20220817	-42.13	1117	20230307	34.02	2345	-36.16	20230509	1117	34.02	20230307	2345	-36.16	20230509	293	410.92	20230307	0.04	N	050090	500	98 억	244640	N	N	N	N
83	20230616	090239	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1452	-3	5	-0.21	4339982	3003	2.83	1452	1452	1440	1891	1019	1455	1445.22	1.24	0	8	1519	1487	1452	1420	1385	1469	1402	99	436	500	1010	1	1	19784735	287	-9.37	1.23	12	0.02	-155.00	1181.00	2587	20220817	-43.87	1117	20230307	29.99	2345	-38.08	20230509	1117	29.99	20230307	2345	-38.08	20230509	293	395.56	20230307	0.04	N	050090	500	98 억	244640	N	N	N	N
84	20230615	151037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	-29	5	-1.96	151073167	104571	110.01	1477	1484	1417	1920	1034	1477	1444.69	1.23	0	203	1569	1523	1492	1446	1415	1507	1430	99	443	500	1030	1	1	19784735	286	-9.34	1.23	12	0.53	-155.00	1181.00	2587	20220817	-44.03	1117	20230307	29.63	2345	-38.25	20230509	1117	29.63	20230307	2345	-38.25	20230509	293	394.20	20230307	0.04	N	050090	500	98 억	243517	N	N	N	N
85	20230615	141022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	-35	5	-2.37	129474216	89567	94.22	1477	1484	1417	1920	1034	1477	1445.56	1.23	0	2263	1569	1523	1492	1446	1415	1507	1430	99	443	500	1030	1	1	19784735	285	-9.30	1.22	12	0.45	-155.00	1181.00	2587	20220817	-44.26	1117	20230307	29.10	2345	-38.51	20230509	1117	29.10	20230307	2345	-38.51	20230509	293	392.15	20230307	0.04	N	050090	500	98 억	243517	N	N	N	N
86	20230615	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	-31	5	-2.10	116339392	80488	84.67	1477	1484	1417	1920	1034	1477	1445.43	1.23	0	710	1569	1523	1492	1446	1415	1507	1430	99	443	500	1030	1	1	19784735	286	-9.33	1.22	12	0.41	-155.00	1181.00	2587	20220817	-44.11	1117	20230307	29.45	2345	-38.34	20230509	1117	29.45	20230307	2345	-38.34	20230509	293	393.52	20230307	0.04	N	050090	500	98 억	243517	N	N	N	N
87	20230615	120214	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	-48	5	-3.25	102351207	70729	74.41	1477	1484	1417	1920	1034	1477	1447.09	1.23	0	-2342	1569	1523	1492	1446	1415	1507	1430	99	443	500	1030	1	1	19784735	283	-9.22	1.21	12	0.36	-155.00	1181.00	2587	20220817	-44.76	1117	20230307	27.93	2345	-39.06	20230509	1117	27.93	20230307	2345	-39.06	20230509	293	387.71	20230307	0.04	N	050090	500	98 억	243517	N	N	N	N
88	20230615	110338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	-52	5	-3.52	81011117	55733	58.63	1477	1484	1423	1920	1034	1477	1453.56	1.23	0	-3050	1569	1523	1492	1446	1415	1507	1430	99	443	500	1030	1	1	19784735	282	-9.19	1.21	12	0.28	-155.00	1181.00	2587	20220817	-44.92	1117	20230307	27.57	2345	-39.23	20230509	1117	27.57	20230307	2345	-39.23	20230509	293	386.35	20230307	0.04	N	050090	500	98 억	243517	N	N	N	N
89	20230611	184603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	1	2	0.07	90312600	61950	63.44	1447	1481	1440	1870	1008	1439	1457.83	0.94	5666	4634	1507	1473	1452	1418	1397	1462	1407	99	431	500	1000	1	1	19784735	285	-9.29	1.22	12	0.31	-155.00	1181.00	2831	20220609	-49.13	1117	20230307	28.92	2345	-38.59	20230509	1117	28.92	20230307	2345	-38.59	20230509	293	391.47	20230307	0.05	N	050090	500	98 억	185712	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History