KissMeData/058610/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

40 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29800	150	2	0.51	9248968400	312650	133.44	29450	29950	28600	38500	20800	29650	29582.12	3.16	0	8752	30350	30000	29750	29400	29150	29875	29275	111	8850	500	21340	50	1	22177360	6609	33.56	3.10	12	1.41	888.00	9627.00	40450	20230327	-26.33	12250	20220704	143.27	40450	-26.33	20230327	16150	84.52	20230102	40450	-26.33	20230327	12250	143.27	20220704	5.86	N	058610	500	110 억	701737	N	N	114	N	N
3	20230630	150524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29750	100	2	0.34	8766008750	296436	126.52	29450	29950	28600	38500	20800	29650	29571.33	3.16	0	11262	30350	30000	29750	29400	29150	29875	29275	111	8850	500	21340	50	1	22177360	6598	33.50	3.09	12	1.34	888.00	9627.00	40450	20230327	-26.45	12250	20220704	142.86	40450	-26.45	20230327	16150	84.21	20230102	40450	-26.45	20230327	12250	142.86	20220704	5.86	N	058610	500	110 억	701737	N	N	101	N	N
4	20230630	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29700	50	2	0.17	7456408050	252497	107.77	29450	29950	28600	38500	20800	29650	29530.66	3.16	0	5263	30350	30000	29750	29400	29150	29875	29275	111	8850	500	21340	50	1	22177360	6587	33.45	3.09	12	1.14	888.00	9627.00	40450	20230327	-26.58	12250	20220704	142.45	40450	-26.58	20230327	16150	83.90	20230102	40450	-26.58	20230327	12250	142.45	20220704	5.86	N	058610	500	110 억	701737	N	N	101	N	N
5	20230630	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29650	0	3	0.00	7017013750	237694	101.45	29450	29950	28600	38500	20800	29650	29521.18	3.16	0	5565	30350	30000	29750	29400	29150	29875	29275	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	1.07	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12250	142.04	20220704	5.86	N	058610	500	110 억	701737	N	N	101	N	N
6	20230630	120520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29750	100	2	0.34	6415734300	217402	92.79	29450	29950	28600	38500	20800	29650	29510.90	3.16	0	9053	30350	30000	29750	29400	29150	29875	29275	111	8850	500	21340	50	1	22177360	6598	33.50	3.09	12	0.98	888.00	9627.00	40450	20230327	-26.45	12250	20220704	142.86	40450	-26.45	20230327	16150	84.21	20230102	40450	-26.45	20230327	12250	142.86	20220704	5.86	N	058610	500	110 억	701737	N	N	101	N	N
7	20230630	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29800	150	2	0.51	5717343750	193996	82.80	29450	29950	28600	38500	20800	29650	29471.41	3.16	0	10127	30350	30000	29750	29400	29150	29875	29275	111	8850	500	21340	50	1	22177360	6609	33.56	3.10	12	0.87	888.00	9627.00	40450	20230327	-26.33	12250	20220704	143.27	40450	-26.33	20230327	16150	84.52	20230102	40450	-26.33	20230327	12250	143.27	20220704	5.86	N	058610	500	110 억	701737	N	N	101	N	N
8	20230630	100522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29750	100	2	0.34	4567991850	155414	66.33	29450	29900	28600	38500	20800	29650	29392.34	3.16	0	9012	30350	30000	29750	29400	29150	29875	29275	111	8850	500	21340	50	1	22177360	6598	33.50	3.09	12	0.70	888.00	9627.00	40450	20230327	-26.45	12250	20220704	142.86	40450	-26.45	20230327	16150	84.21	20230102	40450	-26.45	20230327	12250	142.86	20220704	5.86	N	058610	500	110 억	701737	N	N	101	N	N
9	20230630	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29500	-150	5	-0.51	307720400	10425	4.45	29450	29650	29450	38500	20800	29650	29517.02	3.16	0	-205	30350	30000	29750	29400	29150	29875	29275	111	8850	500	21340	50	1	22177360	6542	33.22	3.06	12	0.05	888.00	9627.00	40450	20230327	-27.07	12250	20220704	140.82	40450	-27.07	20230327	16150	82.66	20230102	40450	-27.07	20230327	12250	140.82	20220704	5.86	N	058610	500	110 억	701737	N	N	101	N	N
10	20230629	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29650	0	3	0.00	6856534900	230373	63.47	30100	30100	29500	38500	20800	29650	29763.28	3.23	0	-13162	31050	30350	30000	29300	28950	30175	29125	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	1.04	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12250	142.04	20220704	5.75	N	058610	500	110 억	715285	N	N	101	N	N
11	20230629	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29550	-100	5	-0.34	6329857550	212618	58.58	30100	30100	29500	38500	20800	29650	29771.17	3.23	0	-11481	31050	30350	30000	29300	28950	30175	29125	111	8850	500	21340	50	1	22177360	6553	33.28	3.07	12	0.96	888.00	9627.00	40450	20230327	-26.95	12250	20220704	141.22	40450	-26.95	20230327	16150	82.97	20230102	40450	-26.95	20230327	12250	141.22	20220704	5.75	N	058610	500	110 억	715285	N	N	1	N	N
12	20230629	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29850	200	2	0.67	5150379800	172852	47.62	30100	30100	29600	38500	20800	29650	29796.67	3.23	0	-10909	31050	30350	30000	29300	28950	30175	29125	111	8850	500	21340	50	1	22177360	6620	33.61	3.10	12	0.78	888.00	9627.00	40450	20230327	-26.21	12250	20220704	143.67	40450	-26.21	20230327	16150	84.83	20230102	40450	-26.21	20230327	12250	143.67	20220704	5.75	N	058610	500	110 억	715285	N	N	1	N	N
13	20230629	130519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29650	0	3	0.00	4400222100	147620	40.67	30100	30100	29600	38500	20800	29650	29808.02	3.23	0	-8983	31050	30350	30000	29300	28950	30175	29125	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	0.67	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12250	142.04	20220704	5.75	N	058610	500	110 억	715285	N	N	1	N	N
14	20230629	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29650	0	3	0.00	3806630050	127616	35.16	30100	30100	29600	38500	20800	29650	29829.12	3.23	0	-7368	31050	30350	30000	29300	28950	30175	29125	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	0.58	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12250	142.04	20220704	5.75	N	058610	500	110 억	715285	N	N	1	N	N
15	20230629	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29700	50	2	0.17	2999189150	100401	27.66	30100	30100	29600	38500	20800	29650	29872.63	3.23	0	-7831	31050	30350	30000	29300	28950	30175	29125	111	8850	500	21340	50	1	22177360	6587	33.45	3.09	12	0.45	888.00	9627.00	40450	20230327	-26.58	12250	20220704	142.45	40450	-26.58	20230327	16150	83.90	20230102	40450	-26.58	20230327	12250	142.45	20220704	5.75	N	058610	500	110 억	715285	N	N	1	N	N
16	20230629	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29950	300	2	1.01	2268523450	75888	20.91	30100	30100	29600	38500	20800	29650	29893.81	3.23	0	-883	31050	30350	30000	29300	28950	30175	29125	111	8850	500	21340	50	1	22177360	6642	33.73	3.11	12	0.34	888.00	9627.00	40450	20230327	-25.96	12250	20220704	144.49	40450	-25.96	20230327	16150	85.45	20230102	40450	-25.96	20230327	12250	144.49	20220704	5.75	N	058610	500	110 억	715285	N	N	1	N	N
17	20230629	090514	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29900	250	2	0.84	484348650	16139	4.45	30100	30100	29900	38500	20800	29650	30016.50	3.23	0	-1927	31050	30350	30000	29300	28950	30175	29125	111	8850	500	21340	50	1	22177360	6631	33.67	3.11	12	0.07	888.00	9627.00	40450	20230327	-26.08	12250	20220704	144.08	40450	-26.08	20230327	16150	85.14	20230102	40450	-26.08	20230327	12250	144.08	20220704	5.75	N	058610	500	110 억	715285	N	N	1	N	N
18	20230628	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29650	0	3	0.00	10666851450	354939	93.64	29950	30700	29650	38500	20800	29650	30053.53	3.33	0	-23888	30716	30182	29766	29232	28816	30450	29500	111	8850	500	21340	50	1	22177360	6576	33.39	3.08	12	1.60	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12250	142.04	20220704	5.71	N	058610	500	110 억	739467	N	N	1	N	N
19	20230628	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29700	50	2	0.17	10076108600	335028	88.39	29950	30700	29650	38500	20800	29650	30075.42	3.33	0	-22557	30716	30182	29766	29232	28816	30450	29500	111	8850	500	21340	50	1	22177360	6587	33.45	3.09	12	1.51	888.00	9627.00	40450	20230327	-26.58	12250	20220704	142.45	40450	-26.58	20230327	16150	83.90	20230102	40450	-26.58	20230327	12250	142.45	20220704	5.71	N	058610	500	110 억	739467	N	N	1	N	N
20	20230628	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29750	100	2	0.34	9128053700	303169	79.99	29950	30700	29650	38500	20800	29650	30108.80	3.33	0	-14418	30716	30182	29766	29232	28816	30450	29500	111	8850	500	21340	50	1	22177360	6598	33.50	3.09	12	1.37	888.00	9627.00	40450	20230327	-26.45	12250	20220704	142.86	40450	-26.45	20230327	16150	84.21	20230102	40450	-26.45	20230327	12250	142.86	20220704	5.71	N	058610	500	110 억	739467	N	N	1	N	N
21	20230628	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	30100	450	2	1.52	7976625950	264626	69.82	29950	30700	29650	38500	20800	29650	30143.02	3.33	0	-5191	30716	30182	29766	29232	28816	30450	29500	111	8850	500	21340	50	1	22177360	6675	33.90	3.13	12	1.19	888.00	9627.00	40450	20230327	-25.59	12250	20220704	145.71	40450	-25.59	20230327	16150	86.38	20230102	40450	-25.59	20230327	12250	145.71	20220704	5.71	N	058610	500	110 억	739467	N	N	1	N	N
22	20230628	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	30200	550	2	1.85	6928067100	229833	60.64	29950	30700	29650	38500	20800	29650	30143.92	3.33	0	10230	30716	30182	29766	29232	28816	30450	29500	111	8850	500	21340	50	1	22177360	6698	34.01	3.14	12	1.04	888.00	9627.00	40450	20230327	-25.34	12250	20220704	146.53	40450	-25.34	20230327	16150	87.00	20230102	40450	-25.34	20230327	12250	146.53	20220704	5.71	N	058610	500	110 억	739467	N	N	1	N	N
23	20230628	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	30200	550	2	1.85	4153214700	138524	36.55	29950	30450	29650	38500	20800	29650	29981.91	3.33	0	13936	30716	30182	29766	29232	28816	30450	29500	111	8850	500	21340	50	1	22177360	6698	34.01	3.14	12	0.62	888.00	9627.00	40450	20230327	-25.34	12250	20220704	146.53	40450	-25.34	20230327	16150	87.00	20230102	40450	-25.34	20230327	12250	146.53	20220704	5.71	N	058610	500	110 억	739467	N	N	1	N	N
24	20230628	100520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	30000	350	2	1.18	2334726600	78028	20.59	29950	30450	29650	38500	20800	29650	29921.65	3.33	0	-526	30716	30182	29766	29232	28816	30450	29500	111	8850	500	21340	50	1	22177360	6653	33.78	3.12	12	0.35	888.00	9627.00	40450	20230327	-25.83	12250	20220704	144.90	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	12250	144.90	20220704	5.71	N	058610	500	110 억	739467	N	N	1	N	N
25	20230628	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29900	250	2	0.84	602424450	19999	5.28	29950	30450	29900	38500	20800	29650	30122.73	3.33	0	-4027	30716	30182	29766	29232	28816	30450	29500	111	8850	500	21340	50	1	22177360	6631	33.67	3.11	12	0.09	888.00	9627.00	40450	20230327	-26.08	12250	20220704	144.08	40450	-26.08	20230327	16150	85.14	20230102	40450	-26.08	20230327	12250	144.08	20220704	5.71	N	058610	500	110 억	739467	N	N	1	N	N
26	20230627	160518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29650	-50	5	-0.17	11179851400	375327	96.02	29600	30300	29350	38600	20800	29700	29787.97	3.61	0	-58592	30600	30150	29800	29350	29000	29975	29175	111	8900	500	21380	50	1	22177360	6576	33.39	3.08	12	1.69	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12250	142.04	20220704	5.71	N	058610	500	110 억	799771	N	N	1	N	N
27	20230627	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29700	0	3	0.00	10642355600	357211	91.39	29600	30300	29350	38600	20800	29700	29793.14	3.61	0	-58214	30600	30150	29800	29350	29000	29975	29175	111	8900	500	21380	50	1	22177360	6587	33.45	3.09	12	1.61	888.00	9627.00	40450	20230327	-26.58	12250	20220704	142.45	40450	-26.58	20230327	16150	83.90	20230102	40450	-26.58	20230327	12250	142.45	20220704	5.71	N	058610	500	110 억	799771	N	N	0	N	N
28	20230627	140526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29450	-250	5	-0.84	9354498850	313740	80.27	29600	30300	29350	38600	20800	29700	29816.41	3.61	0	-68806	30600	30150	29800	29350	29000	29975	29175	111	8900	500	21380	50	1	22177360	6531	33.16	3.06	12	1.41	888.00	9627.00	40450	20230327	-27.19	12250	20220704	140.41	40450	-27.19	20230327	16150	82.35	20230102	40450	-27.19	20230327	12250	140.41	20220704	5.71	N	058610	500	110 억	799771	N	N	0	N	N
29	20230627	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29450	-250	5	-0.84	8684675950	291006	74.45	29600	30300	29350	38600	20800	29700	29844.06	3.61	0	-65591	30600	30150	29800	29350	29000	29975	29175	111	8900	500	21380	50	1	22177360	6531	33.16	3.06	12	1.31	888.00	9627.00	40450	20230327	-27.19	12250	20220704	140.41	40450	-27.19	20230327	16150	82.35	20230102	40450	-27.19	20230327	12250	140.41	20220704	5.71	N	058610	500	110 억	799771	N	N	0	N	N
30	20230627	120527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29500	-200	5	-0.67	7788172100	260545	66.66	29600	30300	29400	38600	20800	29700	29892.50	3.61	0	-62400	30600	30150	29800	29350	29000	29975	29175	111	8900	500	21380	50	1	22177360	6542	33.22	3.06	12	1.17	888.00	9627.00	40450	20230327	-27.07	12250	20220704	140.82	40450	-27.07	20230327	16150	82.66	20230102	40450	-27.07	20230327	12250	140.82	20220704	5.71	N	058610	500	110 억	799771	N	N	0	N	N
31	20230627	110528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29750	50	2	0.17	6651096750	222101	56.82	29600	30300	29450	38600	20800	29700	29947.24	3.61	0	-49875	30600	30150	29800	29350	29000	29975	29175	111	8900	500	21380	50	1	22177360	6598	33.50	3.09	12	1.00	888.00	9627.00	40450	20230327	-26.45	12250	20220704	142.86	40450	-26.45	20230327	16150	84.21	20230102	40450	-26.45	20230327	12250	142.86	20220704	5.71	N	058610	500	110 억	799771	N	N	0	N	N
32	20230627	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29900	200	2	0.67	4981088750	165820	42.42	29600	30300	29550	38600	20800	29700	30040.93	3.61	0	-42642	30600	30150	29800	29350	29000	29975	29175	111	8900	500	21380	50	1	22177360	6631	33.67	3.11	12	0.75	888.00	9627.00	40450	20230327	-26.08	12250	20220704	144.08	40450	-26.08	20230327	16150	85.14	20230102	40450	-26.08	20230327	12250	144.08	20220704	5.71	N	058610	500	110 억	799771	N	N	0	N	N
33	20230627	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29950	250	2	0.84	843249600	28240	7.23	29600	30050	29550	38600	20800	29700	29865.22	3.61	0	-6594	30600	30150	29800	29350	29000	29975	29175	111	8900	500	21380	50	1	22177360	6642	33.73	3.11	12	0.13	888.00	9627.00	40450	20230327	-25.96	12250	20220704	144.49	40450	-25.96	20230327	16150	85.45	20230102	40450	-25.96	20230327	12250	144.49	20220704	5.71	N	058610	500	110 억	799771	N	N	0	N	N
34	20230626	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29700	-550	5	-1.82	11205591450	375775	70.67	30050	30250	29450	39300	21200	30250	29820.53	3.53	0	32322	32083	31166	30383	29466	28683	30775	29075	111	9050	500	21780	50	1	22177360	6587	33.45	3.09	12	1.69	888.00	9627.00	40450	20230327	-26.58	12250	20220704	142.45	40450	-26.58	20230327	16150	83.90	20230102	40450	-26.58	20230327	12250	142.45	20220704	5.82	N	058610	500	110 억	782882	N	N	0	N	N
35	20230626	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29650	-600	5	-1.98	10119165650	339172	63.78	30050	30250	29450	39300	21200	30250	29834.60	3.53	0	19833	32083	31166	30383	29466	28683	30775	29075	111	9050	500	21780	50	1	22177360	6576	33.39	3.08	12	1.53	888.00	9627.00	40450	20230327	-26.70	12250	20220704	142.04	40450	-26.70	20230327	16150	83.59	20230102	40450	-26.70	20230327	12250	142.04	20220704	5.82	N	058610	500	110 억	782882	N	N	0	N	N
36	20230626	140520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29800	-450	5	-1.49	6747431200	225365	42.38	30050	30250	29600	39300	21200	30250	29939.67	3.53	0	18332	32083	31166	30383	29466	28683	30775	29075	111	9050	500	21780	50	1	22177360	6609	33.56	3.10	12	1.02	888.00	9627.00	40450	20230327	-26.33	12250	20220704	143.27	40450	-26.33	20230327	16150	84.52	20230102	40450	-26.33	20230327	12250	143.27	20220704	5.82	N	058610	500	110 억	782882	N	N	0	N	N
37	20230626	130518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29950	-300	5	-0.99	5948867000	198617	37.35	30050	30250	29600	39300	21200	30250	29951.07	3.53	0	19248	32083	31166	30383	29466	28683	30775	29075	111	9050	500	21780	50	1	22177360	6642	33.73	3.11	12	0.90	888.00	9627.00	40450	20230327	-25.96	12250	20220704	144.49	40450	-25.96	20230327	16150	85.45	20230102	40450	-25.96	20230327	12250	144.49	20220704	5.82	N	058610	500	110 억	782882	N	N	0	N	N
38	20230626	120516	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29900	-350	5	-1.16	5439069700	181584	34.15	30050	30250	29600	39300	21200	30250	29953.05	3.53	0	19649	32083	31166	30383	29466	28683	30775	29075	111	9050	500	21780	50	1	22177360	6631	33.67	3.11	12	0.82	888.00	9627.00	40450	20230327	-26.08	12250	20220704	144.08	40450	-26.08	20230327	16150	85.14	20230102	40450	-26.08	20230327	12250	144.08	20220704	5.82	N	058610	500	110 억	782882	N	N	0	N	N
39	20230626	110516	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	30000	-250	5	-0.83	4715151900	157399	29.60	30050	30250	29600	39300	21200	30250	29956.21	3.53	0	18399	32083	31166	30383	29466	28683	30775	29075	111	9050	500	21780	50	1	22177360	6653	33.78	3.12	12	0.71	888.00	9627.00	40450	20230327	-25.83	12250	20220704	144.90	40450	-25.83	20230327	16150	85.76	20230102	40450	-25.83	20230327	12250	144.90	20220704	5.82	N	058610	500	110 억	782882	N	N	0	N	N
40	20230626	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	30150	-100	5	-0.33	3463869400	115706	21.76	30050	30250	29600	39300	21200	30250	29936.14	3.53	0	27821	32083	31166	30383	29466	28683	30775	29075	111	9050	500	21780	50	1	22177360	6686	33.95	3.13	12	0.52	888.00	9627.00	40450	20230327	-25.46	12250	20220704	146.12	40450	-25.46	20230327	16150	86.69	20230102	40450	-25.46	20230327	12250	146.12	20220704	5.82	N	058610	500	110 억	782882	N	N	0	N	N
41	20230626	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29700	-550	5	-1.82	646008100	21596	4.06	30050	30200	29700	39300	21200	30250	29909.36	3.53	0	6	32083	31166	30383	29466	28683	30775	29075	111	9050	500	21780	50	1	22177360	6587	33.45	3.09	12	0.10	888.00	9627.00	40450	20230327	-26.58	12250	20220704	142.45	40450	-26.58	20230327	16150	83.90	20230102	40450	-26.58	20230327	12250	142.45	20220704	5.82	N	058610	500	110 억	782882	N	N	0	N	N
42	20230623	164100	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	30250	-550	5	-1.79	15888821750	523897	98.49	31200	31300	29600	40000	21600	30800	30328.69	3.25	0	57828	32400	31600	31150	30350	29900	31375	30125	111	9200	500	22170	50	1	22177360	6709	34.07	3.14	12	2.36	888.00	9627.00	40450	20230327	-25.22	12250	20220704	146.94	40450	-25.22	20230327	16150	87.31	20230102	40450	-25.22	20230327	12250	146.94	20220704	6.02	N	058610	500	110 억	720844	N	N	0	N	N
43	20230623	140424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	29900	-900	5	-2.92	12386125300	408058	76.72	31200	31300	29600	40000	21600	30800	30353.51	3.25	0	35686	32400	31600	31150	30350	29900	31375	30125	111	9200	500	22170	50	1	22177360	6631	33.67	3.11	12	1.84	888.00	9627.00	40450	20230327	-26.08	12250	20220704	144.08	40450	-26.08	20230327	16150	85.14	20230102	40450	-26.08	20230327	12250	144.08	20220704	6.02	N	058610	500	110 억	720844	N	N	0	N	N
44	20230622	160303	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	30800	-500	5	-1.60	16397917600	523856	50.49	30900	31950	30700	40650	21950	31300	31303.74	3.14	0	23525	34366	32832	31916	30382	29466	32375	29925	111	9350	500	22530	50	1	22177360	6831	34.68	3.20	12	2.36	888.00	9627.00	40450	20230327	-23.86	12250	20220704	151.43	40450	-23.86	20230327	16150	90.71	20230102	40450	-23.86	20230327	12250	151.43	20220704	6.17	N	058610	500	110 억	695915	N	N	80	N	N
45	20230622	150526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31000	-300	5	-0.96	13976070100	445208	42.91	30900	31950	30700	40650	21950	31300	31392.24	3.14	0	4166	34366	32832	31916	30382	29466	32375	29925	111	9350	500	22530	50	1	22177360	6875	34.91	3.22	12	2.01	888.00	9627.00	40450	20230327	-23.36	12250	20220704	153.06	40450	-23.36	20230327	16150	91.95	20230102	40450	-23.36	20230327	12250	153.06	20220704	6.17	N	058610	500	110 억	695915	N	N	80	N	N
46	20230622	140246	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31350	50	2	0.16	11221124950	356698	34.38	30900	31950	30700	40650	21950	31300	31458.36	3.14	0	3741	34366	32832	31916	30382	29466	32375	29925	111	9350	500	22530	50	1	22177360	6953	35.30	3.26	12	1.61	888.00	9627.00	40450	20230327	-22.50	12250	20220704	155.92	40450	-22.50	20230327	16150	94.12	20230102	40450	-22.50	20230327	12250	155.92	20220704	6.17	N	058610	500	110 억	695915	N	N	80	N	N
47	20230622	130121	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31550	250	2	0.80	10087589250	320631	30.90	30900	31950	30700	40650	21950	31300	31461.70	3.14	0	5332	34366	32832	31916	30382	29466	32375	29925	111	9350	500	22530	50	1	22177360	6997	35.53	3.28	12	1.45	888.00	9627.00	40450	20230327	-22.00	12250	20220704	157.55	40450	-22.00	20230327	16150	95.36	20230102	40450	-22.00	20230327	12250	157.55	20220704	6.17	N	058610	500	110 억	695915	N	N	80	N	N
48	20230622	120845	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31600	300	2	0.96	8705178750	276904	26.69	30900	31950	30700	40650	21950	31300	31437.56	3.14	0	7835	34366	32832	31916	30382	29466	32375	29925	111	9350	500	22530	50	1	22177360	7008	35.59	3.28	12	1.25	888.00	9627.00	40450	20230327	-21.88	12250	20220704	157.96	40450	-21.88	20230327	16150	95.67	20230102	40450	-21.88	20230327	12250	157.96	20220704	6.17	N	058610	500	110 억	695915	N	N	80	N	N
49	20230622	110845	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31400	100	2	0.32	7704712500	245002	23.61	30900	31950	30700	40650	21950	31300	31447.58	3.14	0	6737	34366	32832	31916	30382	29466	32375	29925	111	9350	500	22530	50	1	22177360	6964	35.36	3.26	12	1.10	888.00	9627.00	40450	20230327	-22.37	12250	20220704	156.33	40450	-22.37	20230327	16150	94.43	20230102	40450	-22.37	20230327	12250	156.33	20220704	6.17	N	058610	500	110 억	695915	N	N	80	N	N
50	20230622	101018	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31350	50	2	0.16	6676440800	212270	20.46	30900	31950	30700	40650	21950	31300	31452.63	3.14	0	5725	34366	32832	31916	30382	29466	32375	29925	111	9350	500	22530	50	1	22177360	6953	35.30	3.26	12	0.96	888.00	9627.00	40450	20230327	-22.50	12250	20220704	155.92	40450	-22.50	20230327	16150	94.12	20230102	40450	-22.50	20230327	12250	155.92	20220704	6.17	N	058610	500	110 억	695915	N	N	80	N	N
51	20230622	090923	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31350	50	2	0.16	1707441150	54945	5.30	30900	31550	30700	40650	21950	31300	31075.24	3.14	0	5031	34366	32832	31916	30382	29466	32375	29925	111	9350	500	22530	50	1	22177360	6953	35.30	3.26	12	0.25	888.00	9627.00	40450	20230327	-22.50	12250	20220704	155.92	40450	-22.50	20230327	16150	94.12	20230102	40450	-22.50	20230327	12250	155.92	20220704	6.17	N	058610	500	110 억	695915	N	N	80	N	N
52	20230621	160258	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31300	-2350	5	-6.98	32377896850	1016717	214.95	33300	33450	31000	43700	23600	33650	31845.91	3.18	0	-21620	34783	34216	33533	32966	32283	33875	32625	111	10050	500	24220	50	1	22177360	6942	35.25	3.25	12	4.58	888.00	9627.00	40450	20230327	-22.62	12250	20220704	155.51	40450	-22.62	20230327	16150	93.81	20230102	40450	-22.62	20230327	12250	155.51	20220704	6.45	N	058610	500	110 억	705919	N	N	80	N	N
53	20230621	150249	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31400	-2250	5	-6.69	30014692450	941376	199.02	33300	33450	31000	43700	23600	33650	31883.58	3.18	0	-23200	34783	34216	33533	32966	32283	33875	32625	111	10050	500	24220	50	1	22177360	6964	35.36	3.26	12	4.24	888.00	9627.00	40450	20230327	-22.37	12250	20220704	156.33	40450	-22.37	20230327	16150	94.43	20230102	40450	-22.37	20230327	12250	156.33	20220704	6.45	N	058610	500	110 억	705919	N	N	89	N	N
54	20230621	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31750	-1900	5	-5.65	27204756750	852267	180.18	33300	33450	31000	43700	23600	33650	31920.17	3.18	0	-19084	34783	34216	33533	32966	32283	33875	32625	111	10050	500	24220	50	1	22177360	7041	35.75	3.30	12	3.84	888.00	9627.00	40450	20230327	-21.51	12250	20220704	159.18	40450	-21.51	20230327	16150	96.59	20230102	40450	-21.51	20230327	12250	159.18	20220704	6.45	N	058610	500	110 억	705919	N	N	89	N	N
55	20230621	130342	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31600	-2050	5	-6.09	25669814100	803892	169.96	33300	33450	31000	43700	23600	33650	31931.61	3.18	0	-18258	34783	34216	33533	32966	32283	33875	32625	111	10050	500	24220	50	1	22177360	7008	35.59	3.28	12	3.62	888.00	9627.00	40450	20230327	-21.88	12250	20220704	157.96	40450	-21.88	20230327	16150	95.67	20230102	40450	-21.88	20230327	12250	157.96	20220704	6.45	N	058610	500	110 억	705919	N	N	89	N	N
56	20230621	120150	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31600	-2050	5	-6.09	24109508300	754471	159.51	33300	33450	31000	43700	23600	33650	31955.19	3.18	0	-17947	34783	34216	33533	32966	32283	33875	32625	111	10050	500	24220	50	1	22177360	7008	35.59	3.28	12	3.40	888.00	9627.00	40450	20230327	-21.88	12250	20220704	157.96	40450	-21.88	20230327	16150	95.67	20230102	40450	-21.88	20230327	12250	157.96	20220704	6.45	N	058610	500	110 억	705919	N	N	89	N	N
57	20230621	110859	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31850	-1800	5	-5.35	22031106100	688946	145.65	33300	33450	31000	43700	23600	33650	31977.64	3.18	0	-17217	34783	34216	33533	32966	32283	33875	32625	111	10050	500	24220	50	1	22177360	7063	35.87	3.31	12	3.11	888.00	9627.00	40450	20230327	-21.26	12250	20220704	160.00	40450	-21.26	20230327	16150	97.21	20230102	40450	-21.26	20230327	12250	160.00	20220704	6.45	N	058610	500	110 억	705919	N	N	89	N	N
58	20230621	100527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31750	-1900	5	-5.65	12257822500	379113	80.15	33300	33450	31000	43700	23600	33650	32332.40	3.18	0	-15247	34783	34216	33533	32966	32283	33875	32625	111	10050	500	24220	50	1	22177360	7041	35.75	3.30	12	1.71	888.00	9627.00	40450	20230327	-21.51	12250	20220704	159.18	40450	-21.51	20230327	16150	96.59	20230102	40450	-21.51	20230327	12250	159.18	20220704	6.45	N	058610	500	110 억	705919	N	N	89	N	N
59	20230621	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	33250	-400	5	-1.19	513376850	15438	3.26	33300	33400	33150	43700	23600	33650	33250.40	3.18	0	-2148	34783	34216	33533	32966	32283	33875	32625	111	10050	500	24220	50	1	22177360	7374	37.44	3.45	12	0.07	888.00	9627.00	40450	20230327	-17.80	12250	20220704	171.43	40450	-17.80	20230327	16150	105.88	20230102	40450	-17.80	20230327	12250	171.43	20220704	6.45	N	058610	500	110 억	705919	N	N	89	N	N
60	20230620	160858	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	33650	-250	5	-0.74	15577890800	466758	64.13	34100	34100	32850	44050	23750	33900	33373.06	3.29	0	-22142	35166	34532	33716	33082	32266	34850	33400	111	10150	500	24400	50	1	22177360	7463	37.89	3.50	12	2.10	888.00	9627.00	40450	20230327	-16.81	12250	20220704	174.69	40450	-16.81	20230327	16150	108.36	20230102	40450	-16.81	20230327	12250	174.69	20220704	6.36	N	058610	500	110 억	728811	N	N	89	N	N
61	20230620	150120	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	33350	-550	5	-1.62	13701876850	410890	56.46	34100	34100	32850	44050	23750	33900	33346.57	3.29	0	-28691	35166	34532	33716	33082	32266	34850	33400	111	10150	500	24400	50	1	22177360	7396	37.56	3.46	12	1.85	888.00	9627.00	40450	20230327	-17.55	12250	20220704	172.24	40450	-17.55	20230327	16150	106.50	20230102	40450	-17.55	20230327	12250	172.24	20220704	6.36	N	058610	500	110 억	728811	N	N	66	N	N
62	20230620	140519	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	33100	-800	5	-2.36	12189241900	365189	50.18	34100	34100	32850	44050	23750	33900	33377.63	3.29	0	-36996	35166	34532	33716	33082	32266	34850	33400	111	10150	500	24400	50	1	22177360	7341	37.27	3.44	12	1.65	888.00	9627.00	40450	20230327	-18.17	12250	20220704	170.20	40450	-18.17	20230327	16150	104.95	20230102	40450	-18.17	20230327	12250	170.20	20220704	6.36	N	058610	500	110 억	728811	N	N	66	N	N
63	20230620	130532	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	33100	-800	5	-2.36	11255201300	336901	46.29	34100	34100	32850	44050	23750	33900	33407.76	3.29	0	-36580	35166	34532	33716	33082	32266	34850	33400	111	10150	500	24400	50	1	22177360	7341	37.27	3.44	12	1.52	888.00	9627.00	40450	20230327	-18.17	12250	20220704	170.20	40450	-18.17	20230327	16150	104.95	20230102	40450	-18.17	20230327	12250	170.20	20220704	6.36	N	058610	500	110 억	728811	N	N	66	N	N
64	20230620	120550	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	33150	-750	5	-2.21	10651991950	318678	43.79	34100	34100	32850	44050	23750	33900	33425.28	3.29	0	-35005	35166	34532	33716	33082	32266	34850	33400	111	10150	500	24400	50	1	22177360	7352	37.33	3.44	12	1.44	888.00	9627.00	40450	20230327	-18.05	12250	20220704	170.61	40450	-18.05	20230327	16150	105.26	20230102	40450	-18.05	20230327	12250	170.61	20220704	6.36	N	058610	500	110 억	728811	N	N	66	N	N
65	20230620	110634	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	33050	-850	5	-2.51	8821666650	263193	36.16	34100	34100	33050	44050	23750	33900	33517.58	3.29	0	-38736	35166	34532	33716	33082	32266	34850	33400	111	10150	500	24400	50	1	22177360	7330	37.22	3.43	12	1.19	888.00	9627.00	40450	20230327	-18.29	12250	20220704	169.80	40450	-18.29	20230327	16150	104.64	20230102	40450	-18.29	20230327	12250	169.80	20220704	6.36	N	058610	500	110 억	728811	N	N	66	N	N
66	20230620	100216	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	33300	-600	5	-1.77	6604730300	196345	26.98	34100	34100	33100	44050	23750	33900	33638.14	3.29	0	-36426	35166	34532	33716	33082	32266	34850	33400	111	10150	500	24400	50	1	22177360	7385	37.50	3.46	12	0.89	888.00	9627.00	40450	20230327	-17.68	12250	20220704	171.84	40450	-17.68	20230327	16150	106.19	20230102	40450	-17.68	20230327	12250	171.84	20220704	6.36	N	058610	500	110 억	728811	N	N	66	N	N
67	20230620	090639	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	34000	100	2	0.29	1530253750	45016	6.19	34100	34100	33800	44050	23750	33900	33993.95	3.29	0	-17008	35166	34532	33716	33082	32266	34850	33400	111	10150	500	24400	50	1	22177360	7540	38.29	3.53	12	0.20	888.00	9627.00	40450	20230327	-15.95	12250	20220704	177.55	40450	-15.95	20230327	16150	110.53	20230102	40450	-15.95	20230327	12250	177.55	20220704	6.36	N	058610	500	110 억	728811	N	N	66	N	N
68	20230619	160109	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33900	800	2	2.42	24208945600	715147	188.95	33200	34350	32900	43000	23200	33100	33851.98	3.16	0	30215	34133	33616	33133	32616	32133	33875	32875	111	9900	500	23830	50	1	22177360	7518	38.18	3.52	12	3.22	888.00	9627.00	40450	20230327	-16.19	12250	20220704	176.73	40450	-16.19	20230327	16150	109.91	20230102	40450	-16.19	20230327	12250	176.73	20220704	6.39	N	058610	500	110 억	699885	N	N	66	N	N
69	20230619	150431	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	34000	900	2	2.72	22754871300	672271	177.63	33200	34350	32900	43000	23200	33100	33848.32	3.16	0	37248	34133	33616	33133	32616	32133	33875	32875	111	9900	500	23830	50	1	22177360	7540	38.29	3.53	12	3.03	888.00	9627.00	40450	20230327	-15.95	12250	20220704	177.55	40450	-15.95	20230327	16150	110.53	20230102	40450	-15.95	20230327	12250	177.55	20220704	6.39	N	058610	500	110 억	699885	N	N	63	N	N
70	20230619	140947	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33950	850	2	2.57	21409972500	632715	167.17	33200	34350	32900	43000	23200	33100	33838.83	3.16	0	37244	34133	33616	33133	32616	32133	33875	32875	111	9900	500	23830	50	1	22177360	7529	38.23	3.53	12	2.85	888.00	9627.00	40450	20230327	-16.07	12250	20220704	177.14	40450	-16.07	20230327	16150	110.22	20230102	40450	-16.07	20230327	12250	177.14	20220704	6.39	N	058610	500	110 억	699885	N	N	63	N	N
71	20230619	130403	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33900	800	2	2.42	18715247400	553363	146.21	33200	34350	32900	43000	23200	33100	33821.57	3.16	0	40113	34133	33616	33133	32616	32133	33875	32875	111	9900	500	23830	50	1	22177360	7518	38.18	3.52	12	2.50	888.00	9627.00	40450	20230327	-16.19	12250	20220704	176.73	40450	-16.19	20230327	16150	109.91	20230102	40450	-16.19	20230327	12250	176.73	20220704	6.39	N	058610	500	110 억	699885	N	N	63	N	N
72	20230619	120804	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33900	800	2	2.42	17685985850	523046	138.20	33200	34350	32900	43000	23200	33100	33814.12	3.16	0	41003	34133	33616	33133	32616	32133	33875	32875	111	9900	500	23830	50	1	22177360	7518	38.18	3.52	12	2.36	888.00	9627.00	40450	20230327	-16.19	12250	20220704	176.73	40450	-16.19	20230327	16150	109.91	20230102	40450	-16.19	20230327	12250	176.73	20220704	6.39	N	058610	500	110 억	699885	N	N	63	N	N
73	20230619	110846	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	34000	900	2	2.72	17023854800	503516	133.04	33200	34350	32900	43000	23200	33100	33810.66	3.16	0	41025	34133	33616	33133	32616	32133	33875	32875	111	9900	500	23830	50	1	22177360	7540	38.29	3.53	12	2.27	888.00	9627.00	40450	20230327	-15.95	12250	20220704	177.55	40450	-15.95	20230327	16150	110.53	20230102	40450	-15.95	20230327	12250	177.55	20220704	6.39	N	058610	500	110 억	699885	N	N	63	N	N
74	20230619	100740	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	34100	1000	2	3.02	14164957400	419313	110.79	33200	34350	32900	43000	23200	33100	33782.15	3.16	0	51306	34133	33616	33133	32616	32133	33875	32875	111	9900	500	23830	50	1	22177360	7562	38.40	3.54	12	1.89	888.00	9627.00	40450	20230327	-15.70	12250	20220704	178.37	40450	-15.70	20230327	16150	111.15	20230102	40450	-15.70	20230327	12250	178.37	20220704	6.39	N	058610	500	110 억	699885	N	N	63	N	N
75	20230619	090849	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33300	200	2	0.60	1376621400	41577	10.99	33200	33350	32900	43000	23200	33100	33110.29	3.16	0	7926	34133	33616	33133	32616	32133	33875	32875	111	9900	500	23830	50	1	22177360	7385	37.50	3.46	12	0.19	888.00	9627.00	40450	20230327	-17.68	12250	20220704	171.84	40450	-17.68	20230327	16150	106.19	20230102	40450	-17.68	20230327	12250	171.84	20220704	6.39	N	058610	500	110 억	699885	N	N	63	N	N
76	20230616	160803	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33100	200	2	0.61	12339953500	371821	90.69	33050	33650	32650	42750	23050	32900	33188.22	3.22	0	-14991	34100	33500	32850	32250	31600	33175	31925	111	9850	500	23680	50	1	22177360	7341	37.27	3.44	12	1.68	888.00	9627.00	40450	20230327	-18.17	12250	20220704	170.20	40450	-18.17	20230327	16150	104.95	20230102	40450	-18.17	20230327	12250	170.20	20220704	6.43	N	058610	500	110 억	714917	N	N	63	N	N
77	20230616	150850	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32900	0	3	0.00	11430314350	344267	83.97	33050	33650	32650	42750	23050	32900	33202.13	3.22	0	-14032	34100	33500	32850	32250	31600	33175	31925	111	9850	500	23680	50	1	22177360	7296	37.05	3.42	12	1.55	888.00	9627.00	40450	20230327	-18.67	12250	20220704	168.57	40450	-18.67	20230327	16150	103.72	20230102	40450	-18.67	20230327	12250	168.57	20220704	6.43	N	058610	500	110 억	714917	N	N	151	N	N
78	20230616	141007	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32950	50	2	0.15	10380795600	312397	76.19	33050	33650	32650	42750	23050	32900	33229.79	3.22	0	-14244	34100	33500	32850	32250	31600	33175	31925	111	9850	500	23680	50	1	22177360	7307	37.11	3.42	12	1.41	888.00	9627.00	40450	20230327	-18.54	12250	20220704	168.98	40450	-18.54	20230327	16150	104.02	20230102	40450	-18.54	20230327	12250	168.98	20220704	6.43	N	058610	500	110 억	714917	N	N	151	N	N
79	20230616	130835	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33100	200	2	0.61	9328521900	280554	68.43	33050	33650	32650	42750	23050	32900	33250.71	3.22	0	-14116	34100	33500	32850	32250	31600	33175	31925	111	9850	500	23680	50	1	22177360	7341	37.27	3.44	12	1.27	888.00	9627.00	40450	20230327	-18.17	12250	20220704	170.20	40450	-18.17	20230327	16150	104.95	20230102	40450	-18.17	20230327	12250	170.20	20220704	6.43	N	058610	500	110 억	714917	N	N	151	N	N
80	20230616	120455	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33150	250	2	0.76	8726390900	262384	64.00	33050	33650	32650	42750	23050	32900	33258.47	3.22	0	-14509	34100	33500	32850	32250	31600	33175	31925	111	9850	500	23680	50	1	22177360	7352	37.33	3.44	12	1.18	888.00	9627.00	40450	20230327	-18.05	12250	20220704	170.61	40450	-18.05	20230327	16150	105.26	20230102	40450	-18.05	20230327	12250	170.61	20220704	6.43	N	058610	500	110 억	714917	N	N	151	N	N
81	20230616	110816	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33200	300	2	0.91	8260611700	248341	60.57	33050	33650	32650	42750	23050	32900	33263.59	3.22	0	-14428	34100	33500	32850	32250	31600	33175	31925	111	9850	500	23680	50	1	22177360	7363	37.39	3.45	12	1.12	888.00	9627.00	40450	20230327	-17.92	12250	20220704	171.02	40450	-17.92	20230327	16150	105.57	20230102	40450	-17.92	20230327	12250	171.02	20220704	6.43	N	058610	500	110 억	714917	N	N	151	N	N
82	20230616	100103	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33450	550	2	1.67	5956686650	179173	43.70	33050	33650	32650	42750	23050	32900	33245.99	3.22	0	1078	34100	33500	32850	32250	31600	33175	31925	111	9850	500	23680	50	1	22177360	7418	37.67	3.47	12	0.81	888.00	9627.00	40450	20230327	-17.31	12250	20220704	173.06	40450	-17.31	20230327	16150	107.12	20230102	40450	-17.31	20230327	12250	173.06	20220704	6.43	N	058610	500	110 억	714917	N	N	151	N	N
83	20230616	090300	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	33050	150	2	0.46	491895450	14872	3.63	33050	33200	33000	42750	23050	32900	33078.64	3.22	0	-4385	34100	33500	32850	32250	31600	33175	31925	111	9850	500	23680	50	1	22177360	7330	37.22	3.43	12	0.07	888.00	9627.00	40450	20230327	-18.29	12250	20220704	169.80	40450	-18.29	20230327	16150	104.64	20230102	40450	-18.29	20230327	12250	169.80	20220704	6.43	N	058610	500	110 억	714917	N	N	151	N	N
84	20230615	150416	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32950	100	2	0.30	12064115750	367117	50.54	33100	33450	32200	42700	23000	32850	32861.77	3.16	0	12196	34950	33900	33200	32150	31450	33550	31800	111	9850	500	23650	50	1	22177360	7307	37.11	3.42	12	1.66	888.00	9627.00	40450	20230327	-18.54	12250	20220704	168.98	40450	-18.54	20230327	16150	104.02	20230102	40450	-18.54	20230327	12250	168.98	20220704	6.34	N	058610	500	110 억	701454	N	N	161	N	N
85	20230615	140830	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32800	-50	5	-0.15	10196601600	310307	42.72	33100	33450	32200	42700	23000	32850	32859.72	3.16	0	13772	34950	33900	33200	32150	31450	33550	31800	111	9850	500	23650	50	1	22177360	7274	36.94	3.41	12	1.40	888.00	9627.00	40450	20230327	-18.91	12250	20220704	167.76	40450	-18.91	20230327	16150	103.10	20230102	40450	-18.91	20230327	12250	167.76	20220704	6.34	N	058610	500	110 억	701454	N	N	161	N	N
86	20230615	130553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32900	50	2	0.15	9293591300	282729	38.92	33100	33450	32200	42700	23000	32850	32871.02	3.16	0	15678	34950	33900	33200	32150	31450	33550	31800	111	9850	500	23650	50	1	22177360	7296	37.05	3.42	12	1.27	888.00	9627.00	40450	20230327	-18.67	12250	20220704	168.57	40450	-18.67	20230327	16150	103.72	20230102	40450	-18.67	20230327	12250	168.57	20220704	6.34	N	058610	500	110 억	701454	N	N	161	N	N
87	20230615	120743	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32900	50	2	0.15	8199066650	249463	34.34	33100	33450	32200	42700	23000	32850	32866.86	3.16	0	21973	34950	33900	33200	32150	31450	33550	31800	111	9850	500	23650	50	1	22177360	7296	37.05	3.42	12	1.12	888.00	9627.00	40450	20230327	-18.67	12250	20220704	168.57	40450	-18.67	20230327	16150	103.72	20230102	40450	-18.67	20230327	12250	168.57	20220704	6.34	N	058610	500	110 억	701454	N	N	161	N	N
88	20230615	110624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32300	-550	5	-1.67	6656706900	201935	27.80	33100	33450	32250	42700	23000	32850	32964.60	3.16	0	7028	34950	33900	33200	32150	31450	33550	31800	111	9850	500	23650	50	1	22177360	7163	36.37	3.36	12	0.91	888.00	9627.00	40450	20230327	-20.15	12250	20220704	163.67	40450	-20.15	20230327	16150	100.00	20230102	40450	-20.15	20230327	12250	163.67	20220704	6.34	N	058610	500	110 억	701454	N	N	161	N	N
89	20230611	184617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	34850	-50	5	-0.14	20289485650	581728	73.28	35100	35150	34200	45350	24450	34900	34878.46	3.13	-20195	-22241	36133	35516	34533	33916	32933	35825	34225	111	10450	500	25120	50	1	22177360	7729	39.25	3.62	12	2.62	888.00	9627.00	40450	20230327	-13.84	12250	20220704	184.49	40450	-13.84	20230327	16150	115.79	20230102	40450	-13.84	20230327	12250	184.49	20220704	6.23	N	058610	500	110 억	694430	N	N	210	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History