KissMeData/081580/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	20	2	0.73	132067280	48167	144.84	2735	2755	2725	3555	1915	2735	2741.86	2.97	0	2324	2825	2780	2750	2705	2675	2765	2690	78	820	500	1960	5	1	15508143	427	7.57	0.38	12	0.31	364.00	7193.00	3655	20230221	-24.62	2385	20230103	15.51	3655	-24.62	20230221	2385	15.51	20230103	3655	-24.62	20230221	2385	15.51	20230103	1.64	N	081580	500	77 억	459921	N	N	N	N
3	20230630	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	15	2	0.55	91857565	33558	100.91	2735	2750	2725	3555	1915	2735	2737.28	2.97	0	924	2825	2780	2750	2705	2675	2765	2690	78	820	500	1960	5	1	15508143	426	7.55	0.38	12	0.22	364.00	7193.00	3655	20230221	-24.76	2385	20230103	15.30	3655	-24.76	20230221	2385	15.30	20230103	3655	-24.76	20230221	2385	15.30	20230103	1.64	N	081580	500	77 억	459921	N	N	N	N
4	20230630	140618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	10	2	0.37	70761465	25858	77.76	2735	2750	2725	3555	1915	2735	2736.54	2.97	0	-879	2825	2780	2750	2705	2675	2765	2690	78	820	500	1960	5	1	15508143	426	7.54	0.38	12	0.17	364.00	7193.00	3655	20230221	-24.90	2385	20230103	15.09	3655	-24.90	20230221	2385	15.09	20230103	3655	-24.90	20230221	2385	15.09	20230103	1.64	N	081580	500	77 억	459921	N	N	N	N
5	20230630	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	5	2	0.18	62677655	22912	68.90	2735	2750	2725	3555	1915	2735	2735.58	2.97	0	-879	2825	2780	2750	2705	2675	2765	2690	78	820	500	1960	5	1	15508143	425	7.53	0.38	12	0.15	364.00	7193.00	3655	20230221	-25.03	2385	20230103	14.88	3655	-25.03	20230221	2385	14.88	20230103	3655	-25.03	20230221	2385	14.88	20230103	1.64	N	081580	500	77 억	459921	N	N	N	N
6	20230630	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	10	2	0.37	46832420	17133	51.52	2735	2745	2725	3555	1915	2735	2733.46	2.97	0	-1613	2825	2780	2750	2705	2675	2765	2690	78	820	500	1960	5	1	15508143	426	7.54	0.38	12	0.11	364.00	7193.00	3655	20230221	-24.90	2385	20230103	15.09	3655	-24.90	20230221	2385	15.09	20230103	3655	-24.90	20230221	2385	15.09	20230103	1.64	N	081580	500	77 억	459921	N	N	N	N
7	20230630	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	5	2	0.18	36258140	13274	39.92	2735	2745	2725	3555	1915	2735	2731.52	2.97	0	-2032	2825	2780	2750	2705	2675	2765	2690	78	820	500	1960	5	1	15508143	425	7.53	0.38	12	0.09	364.00	7193.00	3655	20230221	-25.03	2385	20230103	14.88	3655	-25.03	20230221	2385	14.88	20230103	3655	-25.03	20230221	2385	14.88	20230103	1.64	N	081580	500	77 억	459921	N	N	N	N
8	20230630	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	0	3	0.00	21619665	7916	23.80	2735	2745	2725	3555	1915	2735	2731.14	2.97	0	-1947	2825	2780	2750	2705	2675	2765	2690	78	820	500	1960	5	1	15508143	424	7.51	0.38	12	0.05	364.00	7193.00	3655	20230221	-25.17	2385	20230103	14.68	3655	-25.17	20230221	2385	14.68	20230103	3655	-25.17	20230221	2385	14.68	20230103	1.64	N	081580	500	77 억	459921	N	N	N	N
9	20230630	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	10	2	0.37	1294585	473	1.42	2735	2745	2735	3555	1915	2735	2736.97	2.97	0	-18	2825	2780	2750	2705	2675	2765	2690	78	820	500	1960	5	1	15508143	426	7.54	0.38	12	0.00	364.00	7193.00	3655	20230221	-24.90	2385	20230103	15.09	3655	-24.90	20230221	2385	15.09	20230103	3655	-24.90	20230221	2385	15.09	20230103	1.64	N	081580	500	77 억	459921	N	N	N	N
10	20230629	160619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	-55	5	-1.97	91075385	33054	93.08	2750	2795	2720	3625	1955	2790	2755.35	3.02	0	-8657	2856	2822	2766	2732	2676	2840	2750	78	835	500	2000	5	1	15508143	424	7.51	0.38	12	0.21	364.00	7193.00	3655	20230221	-25.17	2385	20230103	14.68	3655	-25.17	20230221	2385	14.68	20230103	3655	-25.17	20230221	2385	14.68	20230103	1.59	N	081580	500	77 억	468559	N	N	N	N
11	20230629	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	-55	5	-1.97	80965280	29346	82.64	2750	2795	2725	3625	1955	2790	2758.99	3.02	0	-8429	2856	2822	2766	2732	2676	2840	2750	78	835	500	2000	5	1	15508143	424	7.51	0.38	12	0.19	364.00	7193.00	3655	20230221	-25.17	2385	20230103	14.68	3655	-25.17	20230221	2385	14.68	20230103	3655	-25.17	20230221	2385	14.68	20230103	1.59	N	081580	500	77 억	468559	N	N	N	N
12	20230629	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-50	5	-1.79	72437380	26223	73.85	2750	2795	2735	3625	1955	2790	2762.36	3.02	0	-8252	2856	2822	2766	2732	2676	2840	2750	78	835	500	2000	5	1	15508143	425	7.53	0.38	12	0.17	364.00	7193.00	3655	20230221	-25.03	2385	20230103	14.88	3655	-25.03	20230221	2385	14.88	20230103	3655	-25.03	20230221	2385	14.88	20230103	1.59	N	081580	500	77 억	468559	N	N	N	N
13	20230629	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	-45	5	-1.61	62431275	22574	63.57	2750	2795	2735	3625	1955	2790	2765.63	3.02	0	-7165	2856	2822	2766	2732	2676	2840	2750	78	835	500	2000	5	1	15508143	426	7.54	0.38	12	0.15	364.00	7193.00	3655	20230221	-24.90	2385	20230103	15.09	3655	-24.90	20230221	2385	15.09	20230103	3655	-24.90	20230221	2385	15.09	20230103	1.59	N	081580	500	77 억	468559	N	N	N	N
14	20230629	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	-40	5	-1.43	60671170	21934	61.77	2750	2795	2735	3625	1955	2790	2766.08	3.02	0	-6553	2856	2822	2766	2732	2676	2840	2750	78	835	500	2000	5	1	15508143	426	7.55	0.38	12	0.14	364.00	7193.00	3655	20230221	-24.76	2385	20230103	15.30	3655	-24.76	20230221	2385	15.30	20230103	3655	-24.76	20230221	2385	15.30	20230103	1.59	N	081580	500	77 억	468559	N	N	N	N
15	20230629	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-30	5	-1.08	49351550	17804	50.14	2750	2795	2750	3625	1955	2790	2771.94	3.02	0	-6043	2856	2822	2766	2732	2676	2840	2750	78	835	500	2000	5	1	15508143	428	7.58	0.38	12	0.11	364.00	7193.00	3655	20230221	-24.49	2385	20230103	15.72	3655	-24.49	20230221	2385	15.72	20230103	3655	-24.49	20230221	2385	15.72	20230103	1.59	N	081580	500	77 억	468559	N	N	N	N
16	20230629	100617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-10	5	-0.36	29766315	10746	30.26	2750	2795	2750	3625	1955	2790	2769.99	3.02	0	-4826	2856	2822	2766	2732	2676	2840	2750	78	835	500	2000	5	1	15508143	431	7.64	0.39	12	0.07	364.00	7193.00	3655	20230221	-23.94	2385	20230103	16.56	3655	-23.94	20230221	2385	16.56	20230103	3655	-23.94	20230221	2385	16.56	20230103	1.59	N	081580	500	77 억	468559	N	N	N	N
17	20230629	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-15	5	-0.54	10624935	3857	10.86	2750	2775	2750	3625	1955	2790	2754.71	3.02	0	240	2856	2822	2766	2732	2676	2840	2750	78	835	500	2000	5	1	15508143	430	7.62	0.39	12	0.02	364.00	7193.00	3655	20230221	-24.08	2385	20230103	16.35	3655	-24.08	20230221	2385	16.35	20230103	3655	-24.08	20230221	2385	16.35	20230103	1.59	N	081580	500	77 억	468559	N	N	N	N
18	20230628	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	50	2	1.82	97327695	35208	120.67	2750	2800	2710	3560	1920	2740	2764.08	3.04	0	-4127	2810	2775	2750	2715	2690	2762	2702	78	820	500	1970	5	1	15508143	433	7.66	0.39	12	0.23	364.00	7193.00	3655	20230221	-23.67	2385	20230103	16.98	3655	-23.67	20230221	2385	16.98	20230103	3655	-23.67	20230221	2385	16.98	20230103	1.58	N	081580	500	77 억	472116	N	N	N	N
19	20230628	150614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	40	2	1.46	90619415	32802	112.42	2750	2800	2710	3560	1920	2740	2762.62	3.04	0	-3359	2810	2775	2750	2715	2690	2762	2702	78	820	500	1970	5	1	15508143	431	7.64	0.39	12	0.21	364.00	7193.00	3655	20230221	-23.94	2385	20230103	16.56	3655	-23.94	20230221	2385	16.56	20230103	3655	-23.94	20230221	2385	16.56	20230103	1.58	N	081580	500	77 억	472116	N	N	N	N
20	20230628	140610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	45	2	1.64	67198685	24391	83.60	2750	2790	2710	3560	1920	2740	2755.06	3.04	0	-2073	2810	2775	2750	2715	2690	2762	2702	78	820	500	1970	5	1	15508143	432	7.65	0.39	12	0.16	364.00	7193.00	3655	20230221	-23.80	2385	20230103	16.77	3655	-23.80	20230221	2385	16.77	20230103	3655	-23.80	20230221	2385	16.77	20230103	1.58	N	081580	500	77 억	472116	N	N	N	N
21	20230628	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	20	2	0.73	53179030	19340	66.29	2750	2780	2710	3560	1920	2740	2749.69	3.04	0	-999	2810	2775	2750	2715	2690	2762	2702	78	820	500	1970	5	1	15508143	428	7.58	0.38	12	0.12	364.00	7193.00	3655	20230221	-24.49	2385	20230103	15.72	3655	-24.49	20230221	2385	15.72	20230103	3655	-24.49	20230221	2385	15.72	20230103	1.58	N	081580	500	77 억	472116	N	N	N	N
22	20230628	120602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	10	2	0.36	45559350	16581	56.83	2750	2780	2710	3560	1920	2740	2747.68	3.04	0	-629	2810	2775	2750	2715	2690	2762	2702	78	820	500	1970	5	1	15508143	426	7.55	0.38	12	0.11	364.00	7193.00	3655	20230221	-24.76	2385	20230103	15.30	3655	-24.76	20230221	2385	15.30	20230103	3655	-24.76	20230221	2385	15.30	20230103	1.58	N	081580	500	77 억	472116	N	N	N	N
23	20230628	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	15	2	0.55	40644100	14794	50.70	2750	2780	2710	3560	1920	2740	2747.34	3.04	0	-793	2810	2775	2750	2715	2690	2762	2702	78	820	500	1970	5	1	15508143	427	7.57	0.38	12	0.10	364.00	7193.00	3655	20230221	-24.62	2385	20230103	15.51	3655	-24.62	20230221	2385	15.51	20230103	3655	-24.62	20230221	2385	15.51	20230103	1.58	N	081580	500	77 억	472116	N	N	N	N
24	20230628	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	35	2	1.28	30547730	11145	38.20	2750	2775	2710	3560	1920	2740	2740.94	3.04	0	814	2810	2775	2750	2715	2690	2762	2702	78	820	500	1970	5	1	15508143	430	7.62	0.39	12	0.07	364.00	7193.00	3655	20230221	-24.08	2385	20230103	16.35	3655	-24.08	20230221	2385	16.35	20230103	3655	-24.08	20230221	2385	16.35	20230103	1.58	N	081580	500	77 억	472116	N	N	N	N
25	20230628	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	15	2	0.55	11560925	4243	14.54	2750	2765	2710	3560	1920	2740	2724.71	3.04	0	-102	2810	2775	2750	2715	2690	2762	2702	78	820	500	1970	5	1	15508143	427	7.57	0.38	12	0.03	364.00	7193.00	3655	20230221	-24.62	2385	20230103	15.51	3655	-24.62	20230221	2385	15.51	20230103	3655	-24.62	20230221	2385	15.51	20230103	1.58	N	081580	500	77 억	472116	N	N	N	N
26	20230627	160612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-5	5	-0.18	79643410	28891	45.73	2770	2785	2725	3565	1925	2745	2756.69	3.13	0	-14119	2798	2771	2718	2691	2638	2785	2705	78	820	500	1970	5	1	15508143	425	7.53	0.38	12	0.19	364.00	7193.00	3655	20230221	-25.03	2385	20230103	14.88	3655	-25.03	20230221	2385	14.88	20230103	3655	-25.03	20230221	2385	14.88	20230103	1.59	N	081580	500	77 억	485379	N	N	N	N
27	20230627	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	-10	5	-0.36	74897725	27159	42.99	2770	2785	2725	3565	1925	2745	2757.75	3.13	0	-13264	2798	2771	2718	2691	2638	2785	2705	78	820	500	1970	5	1	15508143	424	7.51	0.38	12	0.18	364.00	7193.00	3655	20230221	-25.17	2385	20230103	14.68	3655	-25.17	20230221	2385	14.68	20230103	3655	-25.17	20230221	2385	14.68	20230103	1.59	N	081580	500	77 억	485379	N	N	N	N
28	20230627	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	0	3	0.00	70355030	25498	40.36	2770	2785	2725	3565	1925	2745	2759.24	3.13	0	-13226	2798	2771	2718	2691	2638	2785	2705	78	820	500	1970	5	1	15508143	426	7.54	0.38	12	0.16	364.00	7193.00	3655	20230221	-24.90	2385	20230103	15.09	3655	-24.90	20230221	2385	15.09	20230103	3655	-24.90	20230221	2385	15.09	20230103	1.59	N	081580	500	77 억	485379	N	N	N	N
29	20230627	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	10	2	0.36	60080095	21746	34.42	2770	2785	2735	3565	1925	2745	2762.81	3.13	0	-13071	2798	2771	2718	2691	2638	2785	2705	78	820	500	1970	5	1	15508143	427	7.57	0.38	12	0.14	364.00	7193.00	3655	20230221	-24.62	2385	20230103	15.51	3655	-24.62	20230221	2385	15.51	20230103	3655	-24.62	20230221	2385	15.51	20230103	1.59	N	081580	500	77 억	485379	N	N	N	N
30	20230627	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	0	3	0.00	46262280	16713	26.46	2770	2785	2745	3565	1925	2745	2768.04	3.13	0	-12299	2798	2771	2718	2691	2638	2785	2705	78	820	500	1970	5	1	15508143	426	7.54	0.38	12	0.11	364.00	7193.00	3655	20230221	-24.90	2385	20230103	15.09	3655	-24.90	20230221	2385	15.09	20230103	3655	-24.90	20230221	2385	15.09	20230103	1.59	N	081580	500	77 억	485379	N	N	N	N
31	20230627	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	10	2	0.36	42172610	15228	24.11	2770	2785	2755	3565	1925	2745	2769.41	3.13	0	-12284	2798	2771	2718	2691	2638	2785	2705	78	820	500	1970	5	1	15508143	427	7.57	0.38	12	0.10	364.00	7193.00	3655	20230221	-24.62	2385	20230103	15.51	3655	-24.62	20230221	2385	15.51	20230103	3655	-24.62	20230221	2385	15.51	20230103	1.59	N	081580	500	77 억	485379	N	N	N	N
32	20230627	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	20	2	0.73	35144230	12690	20.09	2770	2775	2755	3565	1925	2745	2769.44	3.13	0	-11391	2798	2771	2718	2691	2638	2785	2705	78	820	500	1970	5	1	15508143	429	7.60	0.38	12	0.08	364.00	7193.00	3655	20230221	-24.35	2385	20230103	15.93	3655	-24.35	20230221	2385	15.93	20230103	3655	-24.35	20230221	2385	15.93	20230103	1.59	N	081580	500	77 억	485379	N	N	N	N
33	20230627	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	25	2	0.91	33087725	11945	18.91	2770	2775	2770	3565	1925	2745	2770.01	3.13	0	-10960	2798	2771	2718	2691	2638	2785	2705	78	820	500	1970	5	1	15508143	430	7.61	0.39	12	0.08	364.00	7193.00	3655	20230221	-24.21	2385	20230103	16.14	3655	-24.21	20230221	2385	16.14	20230103	3655	-24.21	20230221	2385	16.14	20230103	1.59	N	081580	500	77 억	485379	N	N	N	N
34	20230626	160611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	30	2	1.10	171447870	63121	116.08	2715	2745	2665	3525	1905	2715	2716.18	3.17	0	-5836	2818	2766	2738	2686	2658	2752	2672	78	810	500	1950	5	1	15508143	426	7.54	0.38	12	0.41	364.00	7193.00	3655	20230221	-24.90	2385	20230103	15.09	3655	-24.90	20230221	2385	15.09	20230103	3655	-24.90	20230221	2385	15.09	20230103	1.61	N	081580	500	77 억	490898	N	N	N	N
35	20230626	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	20	2	0.74	157747945	58095	106.84	2715	2745	2665	3525	1905	2715	2715.34	3.17	0	-8212	2818	2766	2738	2686	2658	2752	2672	78	810	500	1950	5	1	15508143	424	7.51	0.38	12	0.37	364.00	7193.00	3655	20230221	-25.17	2385	20230103	14.68	3655	-25.17	20230221	2385	14.68	20230103	3655	-25.17	20230221	2385	14.68	20230103	1.61	N	081580	500	77 억	490898	N	N	N	N
36	20230626	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	20	2	0.74	146843535	54100	99.49	2715	2745	2665	3525	1905	2715	2714.30	3.17	0	-8180	2818	2766	2738	2686	2658	2752	2672	78	810	500	1950	5	1	15508143	424	7.51	0.38	12	0.35	364.00	7193.00	3655	20230221	-25.17	2385	20230103	14.68	3655	-25.17	20230221	2385	14.68	20230103	3655	-25.17	20230221	2385	14.68	20230103	1.61	N	081580	500	77 억	490898	N	N	N	N
37	20230626	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	20	2	0.74	135217460	49841	91.66	2715	2745	2665	3525	1905	2715	2712.98	3.17	0	-8246	2818	2766	2738	2686	2658	2752	2672	78	810	500	1950	5	1	15508143	424	7.51	0.38	12	0.32	364.00	7193.00	3655	20230221	-25.17	2385	20230103	14.68	3655	-25.17	20230221	2385	14.68	20230103	3655	-25.17	20230221	2385	14.68	20230103	1.61	N	081580	500	77 억	490898	N	N	N	N
38	20230626	120612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	25	2	0.92	131008070	48303	88.83	2715	2745	2665	3525	1905	2715	2712.21	3.17	0	-8369	2818	2766	2738	2686	2658	2752	2672	78	810	500	1950	5	1	15508143	425	7.53	0.38	12	0.31	364.00	7193.00	3655	20230221	-25.03	2385	20230103	14.88	3655	-25.03	20230221	2385	14.88	20230103	3655	-25.03	20230221	2385	14.88	20230103	1.61	N	081580	500	77 억	490898	N	N	N	N
39	20230626	110611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	25	2	0.92	127796175	47129	86.67	2715	2745	2665	3525	1905	2715	2711.63	3.17	0	-8380	2818	2766	2738	2686	2658	2752	2672	78	810	500	1950	5	1	15508143	425	7.53	0.38	12	0.30	364.00	7193.00	3655	20230221	-25.03	2385	20230103	14.88	3655	-25.03	20230221	2385	14.88	20230103	3655	-25.03	20230221	2385	14.88	20230103	1.61	N	081580	500	77 억	490898	N	N	N	N
40	20230626	100611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	25	2	0.92	122442600	45175	83.08	2715	2740	2665	3525	1905	2715	2710.41	3.17	0	-8044	2818	2766	2738	2686	2658	2752	2672	78	810	500	1950	5	1	15508143	425	7.53	0.38	12	0.29	364.00	7193.00	3655	20230221	-25.03	2385	20230103	14.88	3655	-25.03	20230221	2385	14.88	20230103	3655	-25.03	20230221	2385	14.88	20230103	1.61	N	081580	500	77 억	490898	N	N	N	N
41	20230626	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	-5	5	-0.18	53842955	19832	36.47	2715	2730	2700	3525	1905	2715	2714.95	3.17	0	-14373	2818	2766	2738	2686	2658	2752	2672	78	810	500	1950	5	1	15508143	420	7.45	0.38	12	0.13	364.00	7193.00	3655	20230221	-25.85	2385	20230103	13.63	3655	-25.85	20230221	2385	13.63	20230103	3655	-25.85	20230221	2385	13.63	20230103	1.61	N	081580	500	77 억	490898	N	N	N	N
42	20230623	171530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2715	-60	5	-2.16	146116530	53341	186.40	2775	2790	2710	3605	1945	2775	2739.29	3.30	0	-21249	2801	2787	2771	2757	2741	2780	2750	78	830	500	1990	5	1	15508143	421	7.46	0.38	12	0.34	364.00	7193.00	3655	20230221	-25.72	2385	20230103	13.84	3655	-25.72	20230221	2385	13.84	20230103	3655	-25.72	20230221	2385	13.84	20230103	1.62	N	081580	500	77 억	512147	N	N	N	N
43	20230623	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-50	5	-1.80	110744260	40334	140.95	2775	2790	2710	3605	1945	2775	2745.68	3.30	0	-20622	2801	2787	2771	2757	2741	2780	2750	78	830	500	1990	5	1	15508143	423	7.49	0.38	12	0.26	364.00	7193.00	3655	20230221	-25.44	2385	20230103	14.26	3655	-25.44	20230221	2385	14.26	20230103	3655	-25.44	20230221	2385	14.26	20230103	1.62	N	081580	500	77 억	512147	N	N	N	N
44	20230622	160949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-15	5	-0.54	78168915	28204	79.75	2780	2785	2755	3625	1955	2790	2771.55	3.38	0	-11294	2820	2805	2785	2770	2750	2795	2760	78	835	500	2000	5	1	15508143	430	7.62	0.39	12	0.18	364.00	7193.00	3655	20230221	-24.08	2385	20230103	16.35	3655	-24.08	20230221	2385	16.35	20230103	3655	-24.08	20230221	2385	16.35	20230103	1.61	N	081580	500	77 억	524440	N	N	N	N
45	20230622	150503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-15	5	-0.54	67875090	24495	69.27	2780	2785	2755	3625	1955	2790	2770.98	3.38	0	-9852	2820	2805	2785	2770	2750	2795	2760	78	835	500	2000	5	1	15508143	430	7.62	0.39	12	0.16	364.00	7193.00	3655	20230221	-24.08	2385	20230103	16.35	3655	-24.08	20230221	2385	16.35	20230103	3655	-24.08	20230221	2385	16.35	20230103	1.61	N	081580	500	77 억	524440	N	N	N	N
46	20230622	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-15	5	-0.54	50675070	18298	51.74	2780	2785	2755	3625	1955	2790	2769.43	3.38	0	-9231	2820	2805	2785	2770	2750	2795	2760	78	835	500	2000	5	1	15508143	430	7.62	0.39	12	0.12	364.00	7193.00	3655	20230221	-24.08	2385	20230103	16.35	3655	-24.08	20230221	2385	16.35	20230103	3655	-24.08	20230221	2385	16.35	20230103	1.61	N	081580	500	77 억	524440	N	N	N	N
47	20230622	130847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-10	5	-0.36	48388500	17475	49.41	2780	2785	2755	3625	1955	2790	2769.01	3.38	0	-8747	2820	2805	2785	2770	2750	2795	2760	78	835	500	2000	5	1	15508143	431	7.64	0.39	12	0.11	364.00	7193.00	3655	20230221	-23.94	2385	20230103	16.56	3655	-23.94	20230221	2385	16.56	20230103	3655	-23.94	20230221	2385	16.56	20230103	1.61	N	081580	500	77 억	524440	N	N	N	N
48	20230622	120702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-10	5	-0.36	43312445	15648	44.25	2780	2785	2755	3625	1955	2790	2767.92	3.38	0	-7746	2820	2805	2785	2770	2750	2795	2760	78	835	500	2000	5	1	15508143	431	7.64	0.39	12	0.10	364.00	7193.00	3655	20230221	-23.94	2385	20230103	16.56	3655	-23.94	20230221	2385	16.56	20230103	3655	-23.94	20230221	2385	16.56	20230103	1.61	N	081580	500	77 억	524440	N	N	N	N
49	20230622	110145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-15	5	-0.54	37052595	13392	37.87	2780	2785	2755	3625	1955	2790	2766.77	3.38	0	-6864	2820	2805	2785	2770	2750	2795	2760	78	835	500	2000	5	1	15508143	430	7.62	0.39	12	0.09	364.00	7193.00	3655	20230221	-24.08	2385	20230103	16.35	3655	-24.08	20230221	2385	16.35	20230103	3655	-24.08	20230221	2385	16.35	20230103	1.61	N	081580	500	77 억	524440	N	N	N	N
50	20230622	100649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	-25	5	-0.90	27657095	10000	28.28	2780	2785	2755	3625	1955	2790	2765.71	3.38	0	-5219	2820	2805	2785	2770	2750	2795	2760	78	835	500	2000	5	1	15508143	429	7.60	0.38	12	0.06	364.00	7193.00	3655	20230221	-24.35	2385	20230103	15.93	3655	-24.35	20230221	2385	15.93	20230103	3655	-24.35	20230221	2385	15.93	20230103	1.61	N	081580	500	77 억	524440	N	N	N	N
51	20230622	090909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-15	5	-0.54	8043080	2906	8.22	2780	2785	2755	3625	1955	2790	2767.75	3.38	0	-2290	2820	2805	2785	2770	2750	2795	2760	78	835	500	2000	5	1	15508143	430	7.62	0.39	12	0.02	364.00	7193.00	3655	20230221	-24.08	2385	20230103	16.35	3655	-24.08	20230221	2385	16.35	20230103	3655	-24.08	20230221	2385	16.35	20230103	1.61	N	081580	500	77 억	524440	N	N	N	N
52	20230621	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-10	5	-0.36	96380315	34650	75.56	2800	2800	2765	3640	1960	2800	2781.54	3.44	0	-9121	2833	2816	2798	2781	2763	2807	2772	78	840	500	2010	5	1	15508143	433	7.66	0.39	12	0.22	364.00	7193.00	3655	20230221	-23.67	2385	20230103	16.98	3655	-23.67	20230221	2385	16.98	20230103	3655	-23.67	20230221	2385	16.98	20230103	1.62	N	081580	500	77 억	533561	N	N	N	N
53	20230621	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-10	5	-0.36	93275045	33537	73.13	2800	2800	2765	3640	1960	2800	2781.26	3.44	0	-8945	2833	2816	2798	2781	2763	2807	2772	78	840	500	2010	5	1	15508143	433	7.66	0.39	12	0.22	364.00	7193.00	3655	20230221	-23.67	2385	20230103	16.98	3655	-23.67	20230221	2385	16.98	20230103	3655	-23.67	20230221	2385	16.98	20230103	1.62	N	081580	500	77 억	533561	N	N	N	N
54	20230621	141019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-10	5	-0.36	81702995	29379	64.06	2800	2800	2765	3640	1960	2800	2781.00	3.44	0	-8012	2833	2816	2798	2781	2763	2807	2772	78	840	500	2010	5	1	15508143	433	7.66	0.39	12	0.19	364.00	7193.00	3655	20230221	-23.67	2385	20230103	16.98	3655	-23.67	20230221	2385	16.98	20230103	3655	-23.67	20230221	2385	16.98	20230103	1.62	N	081580	500	77 억	533561	N	N	N	N
55	20230621	130610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-15	5	-0.54	73459970	26422	57.62	2800	2800	2765	3640	1960	2800	2780.26	3.44	0	-6994	2833	2816	2798	2781	2763	2807	2772	78	840	500	2010	5	1	15508143	432	7.65	0.39	12	0.17	364.00	7193.00	3655	20230221	-23.80	2385	20230103	16.77	3655	-23.80	20230221	2385	16.77	20230103	3655	-23.80	20230221	2385	16.77	20230103	1.62	N	081580	500	77 억	533561	N	N	N	N
56	20230621	121021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-20	5	-0.71	67414415	24252	52.88	2800	2800	2765	3640	1960	2800	2779.75	3.44	0	-5477	2833	2816	2798	2781	2763	2807	2772	78	840	500	2010	5	1	15508143	431	7.64	0.39	12	0.16	364.00	7193.00	3655	20230221	-23.94	2385	20230103	16.56	3655	-23.94	20230221	2385	16.56	20230103	3655	-23.94	20230221	2385	16.56	20230103	1.62	N	081580	500	77 억	533561	N	N	N	N
57	20230621	111026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-10	5	-0.36	55320455	19903	43.40	2800	2800	2765	3640	1960	2800	2779.50	3.44	0	-5277	2833	2816	2798	2781	2763	2807	2772	78	840	500	2010	5	1	15508143	433	7.66	0.39	12	0.13	364.00	7193.00	3655	20230221	-23.67	2385	20230103	16.98	3655	-23.67	20230221	2385	16.98	20230103	3655	-23.67	20230221	2385	16.98	20230103	1.62	N	081580	500	77 억	533561	N	N	N	N
58	20230621	100830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-15	5	-0.54	39996020	14396	31.39	2800	2800	2765	3640	1960	2800	2778.27	3.44	0	-3047	2833	2816	2798	2781	2763	2807	2772	78	840	500	2010	5	1	15508143	432	7.65	0.39	12	0.09	364.00	7193.00	3655	20230221	-23.80	2385	20230103	16.77	3655	-23.80	20230221	2385	16.77	20230103	3655	-23.80	20230221	2385	16.77	20230103	1.62	N	081580	500	77 억	533561	N	N	N	N
59	20230621	090218	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	638385	228	0.50	2800	2800	2795	3640	1960	2800	2799.93	3.44	0	-3	2833	2816	2798	2781	2763	2807	2772	78	840	500	2010	5	1	15508143	434	7.69	0.39	12	0.00	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.62	N	081580	500	77 억	533561	N	N	N	N
60	20230620	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	128332830	45859	154.72	2805	2815	2780	3640	1960	2800	2798.42	3.50	0	-8989	2853	2826	2803	2776	2753	2815	2765	78	840	500	2010	5	1	15508143	434	7.69	0.39	12	0.30	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.63	N	081580	500	77 억	543250	N	N	N	N
61	20230620	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	5	2	0.18	111812615	39960	134.82	2805	2815	2780	3640	1960	2800	2798.11	3.50	0	-8737	2853	2826	2803	2776	2753	2815	2765	78	840	500	2010	5	1	15508143	435	7.71	0.39	12	0.26	364.00	7193.00	3655	20230221	-23.26	2385	20230103	17.61	3655	-23.26	20230221	2385	17.61	20230103	3655	-23.26	20230221	2385	17.61	20230103	1.63	N	081580	500	77 억	543250	N	N	N	N
62	20230620	140412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	5	2	0.18	99307400	35498	119.76	2805	2815	2780	3640	1960	2800	2797.55	3.50	0	-8737	2853	2826	2803	2776	2753	2815	2765	78	840	500	2010	5	1	15508143	435	7.71	0.39	12	0.23	364.00	7193.00	3655	20230221	-23.26	2385	20230103	17.61	3655	-23.26	20230221	2385	17.61	20230103	3655	-23.26	20230221	2385	17.61	20230103	1.63	N	081580	500	77 억	543250	N	N	N	N
63	20230620	130205	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	5	2	0.18	97233515	34758	117.27	2805	2815	2780	3640	1960	2800	2797.44	3.50	0	-8737	2853	2826	2803	2776	2753	2815	2765	78	840	500	2010	5	1	15508143	435	7.71	0.39	12	0.22	364.00	7193.00	3655	20230221	-23.26	2385	20230103	17.61	3655	-23.26	20230221	2385	17.61	20230103	3655	-23.26	20230221	2385	17.61	20230103	1.63	N	081580	500	77 억	543250	N	N	N	N
64	20230620	120555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	5	2	0.18	88043985	31480	106.21	2805	2815	2780	3640	1960	2800	2796.82	3.50	0	-8737	2853	2826	2803	2776	2753	2815	2765	78	840	500	2010	5	1	15508143	435	7.71	0.39	12	0.20	364.00	7193.00	3655	20230221	-23.26	2385	20230103	17.61	3655	-23.26	20230221	2385	17.61	20230103	3655	-23.26	20230221	2385	17.61	20230103	1.63	N	081580	500	77 억	543250	N	N	N	N
65	20230620	110455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	5	2	0.18	73117695	26161	88.26	2805	2815	2780	3640	1960	2800	2794.91	3.50	0	-5850	2853	2826	2803	2776	2753	2815	2765	78	840	500	2010	5	1	15508143	435	7.71	0.39	12	0.17	364.00	7193.00	3655	20230221	-23.26	2385	20230103	17.61	3655	-23.26	20230221	2385	17.61	20230103	3655	-23.26	20230221	2385	17.61	20230103	1.63	N	081580	500	77 억	543250	N	N	N	N
66	20230620	100746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	10	2	0.36	65361615	23392	78.92	2805	2815	2780	3640	1960	2800	2794.19	3.50	0	-4925	2853	2826	2803	2776	2753	2815	2765	78	840	500	2010	5	1	15508143	436	7.72	0.39	12	0.15	364.00	7193.00	3655	20230221	-23.12	2385	20230103	17.82	3655	-23.12	20230221	2385	17.82	20230103	3655	-23.12	20230221	2385	17.82	20230103	1.63	N	081580	500	77 억	543250	N	N	N	N
67	20230620	091022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	9138640	3262	11.01	2805	2815	2790	3640	1960	2800	2801.55	3.50	0	237	2853	2826	2803	2776	2753	2815	2765	78	840	500	2010	5	1	15508143	434	7.69	0.39	12	0.02	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.63	N	081580	500	77 억	543250	N	N	N	N
68	20230619	161017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	82632835	29512	61.70	2825	2830	2780	3640	1960	2800	2799.97	3.53	0	-4431	2853	2826	2813	2786	2773	2820	2780	78	840	500	2010	5	1	15508143	434	7.69	0.39	12	0.19	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.66	N	081580	500	77 억	547681	N	N	N	N
69	20230619	151015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	76442490	27298	57.07	2825	2830	2780	3640	1960	2800	2800.30	3.53	0	-4637	2853	2826	2813	2786	2773	2820	2780	78	840	500	2010	5	1	15508143	434	7.69	0.39	12	0.18	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.66	N	081580	500	77 억	547681	N	N	N	N
70	20230619	140424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	74368705	26557	55.52	2825	2830	2780	3640	1960	2800	2800.34	3.53	0	-4637	2853	2826	2813	2786	2773	2820	2780	78	840	500	2010	5	1	15508143	434	7.69	0.39	12	0.17	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.66	N	081580	500	77 억	547681	N	N	N	N
71	20230619	130726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	61781615	22051	46.10	2825	2830	2780	3640	1960	2800	2801.76	3.53	0	-4619	2853	2826	2813	2786	2773	2820	2780	78	840	500	2010	5	1	15508143	434	7.69	0.39	12	0.14	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.66	N	081580	500	77 억	547681	N	N	N	N
72	20230619	120250	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	10	2	0.36	61259525	21865	45.71	2825	2830	2780	3640	1960	2800	2801.72	3.53	0	-4596	2853	2826	2813	2786	2773	2820	2780	78	840	500	2010	5	1	15508143	436	7.72	0.39	12	0.14	364.00	7193.00	3655	20230221	-23.12	2385	20230103	17.82	3655	-23.12	20230221	2385	17.82	20230103	3655	-23.12	20230221	2385	17.82	20230103	1.66	N	081580	500	77 억	547681	N	N	N	N
73	20230619	110222	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	56800760	20277	42.39	2825	2830	2780	3640	1960	2800	2801.24	3.53	0	-4819	2853	2826	2813	2786	2773	2820	2780	78	840	500	2010	5	1	15508143	434	7.69	0.39	12	0.13	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.66	N	081580	500	77 억	547681	N	N	N	N
74	20230619	100111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	5	2	0.18	49651080	17726	37.06	2825	2830	2780	3640	1960	2800	2801.03	3.53	0	-5542	2853	2826	2813	2786	2773	2820	2780	78	840	500	2010	5	1	15508143	435	7.71	0.39	12	0.11	364.00	7193.00	3655	20230221	-23.26	2385	20230103	17.61	3655	-23.26	20230221	2385	17.61	20230103	3655	-23.26	20230221	2385	17.61	20230103	1.66	N	081580	500	77 억	547681	N	N	N	N
75	20230619	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	30	2	1.07	4425910	1568	3.28	2825	2830	2800	3640	1960	2800	2822.65	3.53	0	-448	2853	2826	2813	2786	2773	2820	2780	78	840	500	2010	5	1	15508143	439	7.77	0.39	12	0.01	364.00	7193.00	3655	20230221	-22.57	2385	20230103	18.66	3655	-22.57	20230221	2385	18.66	20230103	3655	-22.57	20230221	2385	18.66	20230103	1.66	N	081580	500	77 억	547681	N	N	N	N
76	20230616	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-15	5	-0.53	134441445	47709	62.89	2820	2840	2800	3655	1975	2815	2817.98	3.53	0	438	2945	2880	2825	2760	2705	2852	2732	78	840	500	2020	5	1	15508143	434	7.69	0.39	12	0.31	364.00	7193.00	3655	20230221	-23.39	2385	20230103	17.40	3655	-23.39	20230221	2385	17.40	20230103	3655	-23.39	20230221	2385	17.40	20230103	1.65	N	081580	500	77 억	547243	N	N	N	N
77	20230616	150504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-5	5	-0.18	119203830	42273	55.73	2820	2840	2805	3655	1975	2815	2819.86	3.53	0	1003	2945	2880	2825	2760	2705	2852	2732	78	840	500	2020	5	1	15508143	436	7.72	0.39	12	0.27	364.00	7193.00	3655	20230221	-23.12	2385	20230103	17.82	3655	-23.12	20230221	2385	17.82	20230103	3655	-23.12	20230221	2385	17.82	20230103	1.65	N	081580	500	77 억	547243	N	N	N	N
78	20230616	140355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-5	5	-0.18	109571850	38845	51.21	2820	2840	2805	3655	1975	2815	2820.75	3.53	0	1088	2945	2880	2825	2760	2705	2852	2732	78	840	500	2020	5	1	15508143	436	7.72	0.39	12	0.25	364.00	7193.00	3655	20230221	-23.12	2385	20230103	17.82	3655	-23.12	20230221	2385	17.82	20230103	3655	-23.12	20230221	2385	17.82	20230103	1.65	N	081580	500	77 억	547243	N	N	N	N
79	20230616	130940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	5	2	0.18	83979035	29752	39.22	2820	2840	2815	3655	1975	2815	2822.63	3.53	0	1749	2945	2880	2825	2760	2705	2852	2732	78	840	500	2020	5	1	15508143	437	7.75	0.39	12	0.19	364.00	7193.00	3655	20230221	-22.85	2385	20230103	18.24	3655	-22.85	20230221	2385	18.24	20230103	3655	-22.85	20230221	2385	18.24	20230103	1.65	N	081580	500	77 억	547243	N	N	N	N
80	20230616	120119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	10	2	0.36	71772665	25430	33.52	2820	2840	2815	3655	1975	2815	2822.36	3.53	0	2206	2945	2880	2825	2760	2705	2852	2732	78	840	500	2020	5	1	15508143	438	7.76	0.39	12	0.16	364.00	7193.00	3655	20230221	-22.71	2385	20230103	18.45	3655	-22.71	20230221	2385	18.45	20230103	3655	-22.71	20230221	2385	18.45	20230103	1.65	N	081580	500	77 억	547243	N	N	N	N
81	20230616	110253	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	25	2	0.89	69366005	24580	32.40	2820	2840	2815	3655	1975	2815	2822.05	3.53	0	2206	2945	2880	2825	2760	2705	2852	2732	78	840	500	2020	5	1	15508143	440	7.80	0.39	12	0.16	364.00	7193.00	3655	20230221	-22.30	2385	20230103	19.08	3655	-22.30	20230221	2385	19.08	20230103	3655	-22.30	20230221	2385	19.08	20230103	1.65	N	081580	500	77 억	547243	N	N	N	N
82	20230616	100115	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	5	2	0.18	50333055	17836	23.51	2820	2840	2815	3655	1975	2815	2821.99	3.53	0	2101	2945	2880	2825	2760	2705	2852	2732	78	840	500	2020	5	1	15508143	437	7.75	0.39	12	0.12	364.00	7193.00	3655	20230221	-22.85	2385	20230103	18.24	3655	-22.85	20230221	2385	18.24	20230103	3655	-22.85	20230221	2385	18.24	20230103	1.65	N	081580	500	77 억	547243	N	N	N	N
83	20230616	090937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	20	2	0.71	12423190	4399	5.80	2820	2840	2820	3655	1975	2815	2824.09	3.53	0	2105	2945	2880	2825	2760	2705	2852	2732	78	840	500	2020	5	1	15508143	440	7.79	0.39	12	0.03	364.00	7193.00	3655	20230221	-22.44	2385	20230103	18.87	3655	-22.44	20230221	2385	18.87	20230103	3655	-22.44	20230221	2385	18.87	20230103	1.65	N	081580	500	77 억	547243	N	N	N	N
84	20230615	150232	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-45	5	-1.58	205413390	72738	80.30	2855	2890	2770	3710	2000	2855	2824.02	3.51	0	3741	3025	2940	2895	2810	2765	2917	2787	78	855	500	2050	5	1	15508143	436	7.72	0.39	12	0.47	364.00	7193.00	3655	20230221	-23.12	2385	20230103	17.82	3655	-23.12	20230221	2385	17.82	20230103	3655	-23.12	20230221	2385	17.82	20230103	1.65	N	081580	500	77 억	543634	N	N	N	N
85	20230615	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	-35	5	-1.23	183427465	64920	71.67	2855	2890	2770	3710	2000	2855	2825.44	3.51	0	5278	3025	2940	2895	2810	2765	2917	2787	78	855	500	2050	5	1	15508143	437	7.75	0.39	12	0.42	364.00	7193.00	3655	20230221	-22.85	2385	20230103	18.24	3655	-22.85	20230221	2385	18.24	20230103	3655	-22.85	20230221	2385	18.24	20230103	1.65	N	081580	500	77 억	543634	N	N	N	N
86	20230615	130144	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-25	5	-0.88	162651480	57531	63.51	2855	2890	2770	3710	2000	2855	2827.20	3.51	0	5734	3025	2940	2895	2810	2765	2917	2787	78	855	500	2050	5	1	15508143	439	7.77	0.39	12	0.37	364.00	7193.00	3655	20230221	-22.57	2385	20230103	18.66	3655	-22.57	20230221	2385	18.66	20230103	3655	-22.57	20230221	2385	18.66	20230103	1.65	N	081580	500	77 억	543634	N	N	N	N
87	20230615	120747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	-40	5	-1.40	157542755	55719	61.51	2855	2890	2770	3710	2000	2855	2827.45	3.51	0	5518	3025	2940	2895	2810	2765	2917	2787	78	855	500	2050	5	1	15508143	437	7.73	0.39	12	0.36	364.00	7193.00	3655	20230221	-22.98	2385	20230103	18.03	3655	-22.98	20230221	2385	18.03	20230103	3655	-22.98	20230221	2385	18.03	20230103	1.65	N	081580	500	77 억	543634	N	N	N	N
88	20230615	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	-35	5	-1.23	82970135	29012	32.03	2855	2890	2815	3710	2000	2855	2859.86	3.51	0	-1837	3025	2940	2895	2810	2765	2917	2787	78	855	500	2050	5	1	15508143	437	7.75	0.39	12	0.19	364.00	7193.00	3655	20230221	-22.85	2385	20230103	18.24	3655	-22.85	20230221	2385	18.24	20230103	3655	-22.85	20230221	2385	18.24	20230103	1.65	N	081580	500	77 억	543634	N	N	N	N
89	20230611	184508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	85	2	2.94	938449245	314044	955.35	2890	3080	2890	3760	2030	2895	2988.32	3.53	43469	41848	2951	2922	2881	2852	2811	2902	2832	78	865	500	2080	5	1	15508143	462	8.19	0.41	12	2.03	364.00	7193.00	3700	20220608	-19.46	2385	20230103	24.95	3655	-18.47	20230221	2385	24.95	20230103	3655	-18.47	20230221	2385	24.95	20230103	1.75	N	081580	500	77 억	547659	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History