KissMeData/091580/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18800	280	2	1.51	2345749330	126435	78.61	18470	18820	18260	24050	12970	18520	18552.83	2.03	0	17486	19053	18786	18643	18376	18233	18715	18305	69	5540	500	13700	10	1	13628219	2562	10.46	2.06	12	0.93	1798.00	9136.00	29500	20230418	-36.27	13150	20221013	42.97	29500	-36.27	20230418	14000	34.29	20230103	29500	-36.27	20230418	13150	42.97	20221013	8.43	N	091580	500	69 억	276898	N	N	5	N	N
3	20230630	150645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18820	300	2	1.62	2186794690	117972	73.35	18470	18820	18260	24050	12970	18520	18536.56	2.03	0	17524	19053	18786	18643	18376	18233	18715	18305	69	5540	500	13700	10	1	13628219	2565	10.47	2.06	12	0.87	1798.00	9136.00	29500	20230418	-36.20	13150	20221013	43.12	29500	-36.20	20230418	14000	34.43	20230103	29500	-36.20	20230418	13150	43.12	20221013	8.43	N	091580	500	69 억	276898	N	N	5	N	N
4	20230630	140643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18610	90	2	0.49	1771117190	95771	59.55	18470	18630	18260	24050	12970	18520	18493.25	2.03	0	13927	19053	18786	18643	18376	18233	18715	18305	69	5540	500	13700	10	1	13628219	2536	10.35	2.04	12	0.70	1798.00	9136.00	29500	20230418	-36.92	13150	20221013	41.52	29500	-36.92	20230418	14000	32.93	20230103	29500	-36.92	20230418	13150	41.52	20221013	8.43	N	091580	500	69 억	276898	N	N	5	N	N
5	20230630	130644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18540	20	2	0.11	1482398220	80229	49.88	18470	18630	18260	24050	12970	18520	18477.09	2.03	0	6895	19053	18786	18643	18376	18233	18715	18305	69	5540	500	13700	10	1	13628219	2527	10.31	2.03	12	0.59	1798.00	9136.00	29500	20230418	-37.15	13150	20221013	40.99	29500	-37.15	20230418	14000	32.43	20230103	29500	-37.15	20230418	13150	40.99	20221013	8.43	N	091580	500	69 억	276898	N	N	5	N	N
6	20230630	120641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18560	40	2	0.22	1329115730	71952	44.74	18470	18630	18260	24050	12970	18520	18472.26	2.03	0	9326	19053	18786	18643	18376	18233	18715	18305	69	5540	500	13700	10	1	13628219	2529	10.32	2.03	12	0.53	1798.00	9136.00	29500	20230418	-37.08	13150	20221013	41.14	29500	-37.08	20230418	14000	32.57	20230103	29500	-37.08	20230418	13150	41.14	20221013	8.43	N	091580	500	69 억	276898	N	N	5	N	N
7	20230630	110644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18540	20	2	0.11	1175254850	63655	39.58	18470	18630	18260	24050	12970	18520	18462.88	2.03	0	7906	19053	18786	18643	18376	18233	18715	18305	69	5540	500	13700	10	1	13628219	2527	10.31	2.03	12	0.47	1798.00	9136.00	29500	20230418	-37.15	13150	20221013	40.99	29500	-37.15	20230418	14000	32.43	20230103	29500	-37.15	20230418	13150	40.99	20221013	8.43	N	091580	500	69 억	276898	N	N	5	N	N
8	20230630	100643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18550	30	2	0.16	906351260	49113	30.54	18470	18630	18260	24050	12970	18520	18454.41	2.03	0	5809	19053	18786	18643	18376	18233	18715	18305	69	5540	500	13700	10	1	13628219	2528	10.32	2.03	12	0.36	1798.00	9136.00	29500	20230418	-37.12	13150	20221013	41.06	29500	-37.12	20230418	14000	32.50	20230103	29500	-37.12	20230418	13150	41.06	20221013	8.43	N	091580	500	69 억	276898	N	N	5	N	N
9	20230630	090644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18580	60	2	0.32	102839820	5548	3.45	18470	18620	18470	24050	12970	18520	18536.38	2.03	0	2220	19053	18786	18643	18376	18233	18715	18305	69	5540	500	13700	10	1	13628219	2532	10.33	2.03	12	0.04	1798.00	9136.00	29500	20230418	-37.02	13150	20221013	41.29	29500	-37.02	20230418	14000	32.71	20230103	29500	-37.02	20230418	13150	41.29	20221013	8.43	N	091580	500	69 억	276898	N	N	5	N	N
10	20230629	160643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18520	-200	5	-1.07	2969098820	159296	66.81	18640	18910	18500	24300	13110	18720	18640.04	2.06	0	-3174	19560	19140	18930	18510	18300	19035	18405	69	5595	500	13850	10	1	13628219	2524	10.30	2.03	12	1.17	1798.00	9136.00	29500	20230418	-37.22	13150	20221013	40.84	29500	-37.22	20230418	14000	32.29	20230103	29500	-37.22	20230418	13150	40.84	20221013	8.40	N	091580	500	69 억	280272	N	N	5	N	N
11	20230629	150640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18530	-190	5	-1.01	2818792290	151180	63.41	18640	18910	18500	24300	13110	18720	18645.27	2.06	0	-4291	19560	19140	18930	18510	18300	19035	18405	69	5595	500	13850	10	1	13628219	2525	10.31	2.03	12	1.11	1798.00	9136.00	29500	20230418	-37.19	13150	20221013	40.91	29500	-37.19	20230418	14000	32.36	20230103	29500	-37.19	20230418	13150	40.91	20221013	8.40	N	091580	500	69 억	280272	N	N	1	N	N
12	20230629	140639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18540	-180	5	-0.96	2463480320	132014	55.37	18640	18910	18500	24300	13110	18720	18660.75	2.06	0	-8271	19560	19140	18930	18510	18300	19035	18405	69	5595	500	13850	10	1	13628219	2527	10.31	2.03	12	0.97	1798.00	9136.00	29500	20230418	-37.15	13150	20221013	40.99	29500	-37.15	20230418	14000	32.43	20230103	29500	-37.15	20230418	13150	40.99	20221013	8.40	N	091580	500	69 억	280272	N	N	1	N	N
13	20230629	130639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18570	-150	5	-0.80	2047596780	109558	45.95	18640	18910	18510	24300	13110	18720	18689.61	2.06	0	-7679	19560	19140	18930	18510	18300	19035	18405	69	5595	500	13850	10	1	13628219	2531	10.33	2.03	12	0.80	1798.00	9136.00	29500	20230418	-37.05	13150	20221013	41.22	29500	-37.05	20230418	14000	32.64	20230103	29500	-37.05	20230418	13150	41.22	20221013	8.40	N	091580	500	69 억	280272	N	N	1	N	N
14	20230629	120642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18570	-150	5	-0.80	1912052430	102257	42.89	18640	18910	18510	24300	13110	18720	18698.50	2.06	0	-9891	19560	19140	18930	18510	18300	19035	18405	69	5595	500	13850	10	1	13628219	2531	10.33	2.03	12	0.75	1798.00	9136.00	29500	20230418	-37.05	13150	20221013	41.22	29500	-37.05	20230418	14000	32.64	20230103	29500	-37.05	20230418	13150	41.22	20221013	8.40	N	091580	500	69 억	280272	N	N	1	N	N
15	20230629	110642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18560	-160	5	-0.85	1404576200	74903	31.42	18640	18910	18560	24300	13110	18720	18751.94	2.06	0	-15113	19560	19140	18930	18510	18300	19035	18405	69	5595	500	13850	10	1	13628219	2529	10.32	2.03	12	0.55	1798.00	9136.00	29500	20230418	-37.08	13150	20221013	41.14	29500	-37.08	20230418	14000	32.57	20230103	29500	-37.08	20230418	13150	41.14	20221013	8.40	N	091580	500	69 억	280272	N	N	1	N	N
16	20230629	100642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18780	60	2	0.32	719005080	38233	16.04	18640	18910	18640	24300	13110	18720	18805.90	2.06	0	109	19560	19140	18930	18510	18300	19035	18405	69	5595	500	13850	10	1	13628219	2559	10.44	2.06	12	0.28	1798.00	9136.00	29500	20230418	-36.34	13150	20221013	42.81	29500	-36.34	20230418	14000	34.14	20230103	29500	-36.34	20230418	13150	42.81	20221013	8.40	N	091580	500	69 억	280272	N	N	1	N	N
17	20230629	090622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18850	130	2	0.69	84788120	4526	1.90	18640	18860	18640	24300	13110	18720	18733.60	2.06	0	2015	19560	19140	18930	18510	18300	19035	18405	69	5595	500	13850	10	1	13628219	2569	10.48	2.06	12	0.03	1798.00	9136.00	29500	20230418	-36.10	13150	20221013	43.35	29500	-36.10	20230418	14000	34.64	20230103	29500	-36.10	20230418	13150	43.35	20221013	8.40	N	091580	500	69 억	280272	N	N	1	N	N
18	20230628	160633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18720	-530	5	-2.75	4446454310	235788	99.15	19350	19350	18720	25000	13480	19250	18859.49	2.12	123	-10387	19683	19466	19033	18816	18383	19575	18925	69	5760	500	14240	10	1	13628219	2551	10.41	2.05	12	1.73	1798.00	9136.00	29500	20230418	-36.54	13150	20221013	42.36	29500	-36.54	20230418	14000	33.71	20230103	29500	-36.54	20230418	13150	42.36	20221013	8.31	N	091580	500	69 억	289280	N	N	1	N	N
19	20230628	150638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18790	-460	5	-2.39	3965785160	210137	88.36	19350	19350	18740	25000	13480	19250	18872.38	2.12	123	-7379	19683	19466	19033	18816	18383	19575	18925	69	5760	500	14240	10	1	13628219	2561	10.45	2.06	12	1.54	1798.00	9136.00	29500	20230418	-36.31	13150	20221013	42.89	29500	-36.31	20230418	14000	34.21	20230103	29500	-36.31	20230418	13150	42.89	20221013	8.31	N	091580	500	69 억	289280	N	N	7	N	N
20	20230628	140636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18840	-410	5	-2.13	3322335670	175932	73.98	19350	19350	18740	25000	13480	19250	18884.20	2.12	123	-16498	19683	19466	19033	18816	18383	19575	18925	69	5760	500	14240	10	1	13628219	2568	10.48	2.06	12	1.29	1798.00	9136.00	29500	20230418	-36.14	13150	20221013	43.27	29500	-36.14	20230418	14000	34.57	20230103	29500	-36.14	20230418	13150	43.27	20221013	8.31	N	091580	500	69 억	289280	N	N	7	N	N
21	20230628	130637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18820	-430	5	-2.23	2848365180	150715	63.37	19350	19350	18740	25000	13480	19250	18899.02	2.12	123	-12750	19683	19466	19033	18816	18383	19575	18925	69	5760	500	14240	10	1	13628219	2565	10.47	2.06	12	1.11	1798.00	9136.00	29500	20230418	-36.20	13150	20221013	43.12	29500	-36.20	20230418	14000	34.43	20230103	29500	-36.20	20230418	13150	43.12	20221013	8.31	N	091580	500	69 억	289280	N	N	7	N	N
22	20230628	120630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18880	-370	5	-1.92	2587523620	136881	57.56	19350	19350	18740	25000	13480	19250	18903.45	2.12	123	-4650	19683	19466	19033	18816	18383	19575	18925	69	5760	500	14240	10	1	13628219	2573	10.50	2.07	12	1.00	1798.00	9136.00	29500	20230418	-36.00	13150	20221013	43.57	29500	-36.00	20230418	14000	34.86	20230103	29500	-36.00	20230418	13150	43.57	20221013	8.31	N	091580	500	69 억	289280	N	N	7	N	N
23	20230628	110640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18900	-350	5	-1.82	2329934970	123223	51.81	19350	19350	18740	25000	13480	19250	18908.28	2.12	123	-6869	19683	19466	19033	18816	18383	19575	18925	69	5760	500	14240	10	1	13628219	2576	10.51	2.07	12	0.90	1798.00	9136.00	29500	20230418	-35.93	13150	20221013	43.73	29500	-35.93	20230418	14000	35.00	20230103	29500	-35.93	20230418	13150	43.73	20221013	8.31	N	091580	500	69 억	289280	N	N	7	N	N
24	20230628	100641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18800	-450	5	-2.34	1452606670	76571	32.20	19350	19350	18750	25000	13480	19250	18970.72	2.12	123	-25640	19683	19466	19033	18816	18383	19575	18925	69	5760	500	14240	10	1	13628219	2562	10.46	2.06	12	0.56	1798.00	9136.00	29500	20230418	-36.27	13150	20221013	42.97	29500	-36.27	20230418	14000	34.29	20230103	29500	-36.27	20230418	13150	42.97	20221013	8.31	N	091580	500	69 억	289280	N	N	7	N	N
25	20230628	090638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19190	-60	5	-0.31	273455840	14197	5.97	19350	19350	19160	25000	13480	19250	19261.52	2.12	123	-6651	19683	19466	19033	18816	18383	19575	18925	69	5760	500	14240	10	1	13628219	2615	10.67	2.10	12	0.10	1798.00	9136.00	29500	20230418	-34.95	13150	20221013	45.93	29500	-34.95	20230418	14000	37.07	20230103	29500	-34.95	20230418	13150	45.93	20221013	8.31	N	091580	500	69 억	289280	N	N	7	N	N
26	20230627	160637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	120	2	0.63	4462273870	236779	157.11	19020	19250	18600	24850	13400	19130	18844.55	1.84	0	36265	19563	19346	19213	18996	18863	19280	18930	69	5725	500	14150	10	1	13628219	2623	10.71	2.11	12	1.74	1798.00	9136.00	29500	20230418	-34.75	13150	20221013	46.39	29500	-34.75	20230418	14000	37.50	20230103	29500	-34.75	20230418	13150	46.39	20221013	8.25	N	091580	500	69 억	251364	N	N	7	N	N
27	20230627	150641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19100	-30	5	-0.16	4089113380	217316	144.19	19020	19120	18600	24850	13400	19130	18816.32	1.84	0	31851	19563	19346	19213	18996	18863	19280	18930	69	5725	500	14150	10	1	13628219	2603	10.62	2.09	12	1.59	1798.00	9136.00	29500	20230418	-35.25	13150	20221013	45.25	29500	-35.25	20230418	14000	36.43	20230103	29500	-35.25	20230418	13150	45.25	20221013	8.25	N	091580	500	69 억	251364	N	N	0	N	N
28	20230627	140649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18950	-180	5	-0.94	3683086250	195980	130.04	19020	19120	18600	24850	13400	19130	18793.03	1.84	0	30931	19563	19346	19213	18996	18863	19280	18930	69	5725	500	14150	10	1	13628219	2583	10.54	2.07	12	1.44	1798.00	9136.00	29500	20230418	-35.76	13150	20221013	44.11	29500	-35.76	20230418	14000	35.36	20230103	29500	-35.76	20230418	13150	44.11	20221013	8.25	N	091580	500	69 억	251364	N	N	0	N	N
29	20230627	130647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18730	-400	5	-2.09	3317329880	176562	117.15	19020	19120	18600	24850	13400	19130	18788.31	1.84	0	19826	19563	19346	19213	18996	18863	19280	18930	69	5725	500	14150	10	1	13628219	2553	10.42	2.05	12	1.30	1798.00	9136.00	29500	20230418	-36.51	13150	20221013	42.43	29500	-36.51	20230418	14000	33.79	20230103	29500	-36.51	20230418	13150	42.43	20221013	8.25	N	091580	500	69 억	251364	N	N	0	N	N
30	20230627	120649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18730	-400	5	-2.09	2981102010	158597	105.23	19020	19120	18600	24850	13400	19130	18796.53	1.84	0	10787	19563	19346	19213	18996	18863	19280	18930	69	5725	500	14150	10	1	13628219	2553	10.42	2.05	12	1.16	1798.00	9136.00	29500	20230418	-36.51	13150	20221013	42.43	29500	-36.51	20230418	14000	33.79	20230103	29500	-36.51	20230418	13150	42.43	20221013	8.25	N	091580	500	69 억	251364	N	N	0	N	N
31	20230627	110652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18880	-250	5	-1.31	2647114170	140859	93.46	19020	19120	18600	24850	13400	19130	18792.45	1.84	0	6905	19563	19346	19213	18996	18863	19280	18930	69	5725	500	14150	10	1	13628219	2573	10.50	2.07	12	1.03	1798.00	9136.00	29500	20230418	-36.00	13150	20221013	43.57	29500	-36.00	20230418	14000	34.86	20230103	29500	-36.00	20230418	13150	43.57	20221013	8.25	N	091580	500	69 억	251364	N	N	0	N	N
32	20230627	100634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18780	-350	5	-1.83	1455589550	77188	51.22	19020	19120	18750	24850	13400	19130	18857.42	1.84	0	-8094	19563	19346	19213	18996	18863	19280	18930	69	5725	500	14150	10	1	13628219	2559	10.44	2.06	12	0.57	1798.00	9136.00	29500	20230418	-36.34	13150	20221013	42.81	29500	-36.34	20230418	14000	34.14	20230103	29500	-36.34	20230418	13150	42.81	20221013	8.25	N	091580	500	69 억	251364	N	N	0	N	N
33	20230627	090638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18830	-300	5	-1.57	329916060	17412	11.55	19020	19120	18830	24850	13400	19130	18946.73	1.84	0	-7190	19563	19346	19213	18996	18863	19280	18930	69	5725	500	14150	10	1	13628219	2566	10.47	2.06	12	0.13	1798.00	9136.00	29500	20230418	-36.17	13150	20221013	43.19	29500	-36.17	20230418	14000	34.50	20230103	29500	-36.17	20230418	13150	43.19	20221013	8.25	N	091580	500	69 억	251364	N	N	0	N	N
34	20230626	160635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19130	-310	5	-1.59	2871610470	149881	80.52	19300	19430	19080	25250	13610	19440	19159.14	1.75	0	12293	20420	19930	19610	19120	18800	19770	18960	69	5820	500	14380	10	1	13628219	2607	10.64	2.09	12	1.10	1798.00	9136.00	29500	20230418	-35.15	13150	20221013	45.48	29500	-35.15	20230418	14000	36.64	20230103	29500	-35.15	20230418	13150	45.48	20221013	8.33	N	091580	500	69 억	238530	N	N	0	N	N
35	20230626	150640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19120	-320	5	-1.65	2691709500	140474	75.47	19300	19430	19080	25250	13610	19440	19161.38	1.75	0	11477	20420	19930	19610	19120	18800	19770	18960	69	5820	500	14380	10	1	13628219	2606	10.63	2.09	12	1.03	1798.00	9136.00	29500	20230418	-35.19	13150	20221013	45.40	29500	-35.19	20230418	14000	36.57	20230103	29500	-35.19	20230418	13150	45.40	20221013	8.33	N	091580	500	69 억	238530	N	N	0	N	N
36	20230626	140640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19170	-270	5	-1.39	2213687400	115462	62.03	19300	19430	19090	25250	13610	19440	19172.15	1.75	0	9724	20420	19930	19610	19120	18800	19770	18960	69	5820	500	14380	10	1	13628219	2613	10.66	2.10	12	0.85	1798.00	9136.00	29500	20230418	-35.02	13150	20221013	45.78	29500	-35.02	20230418	14000	36.93	20230103	29500	-35.02	20230418	13150	45.78	20221013	8.33	N	091580	500	69 억	238530	N	N	0	N	N
37	20230626	130636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19150	-290	5	-1.49	2015546340	105114	56.47	19300	19430	19090	25250	13610	19440	19174.56	1.75	0	8741	20420	19930	19610	19120	18800	19770	18960	69	5820	500	14380	10	1	13628219	2610	10.65	2.10	12	0.77	1798.00	9136.00	29500	20230418	-35.08	13150	20221013	45.63	29500	-35.08	20230418	14000	36.79	20230103	29500	-35.08	20230418	13150	45.63	20221013	8.33	N	091580	500	69 억	238530	N	N	0	N	N
38	20230626	120636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19150	-290	5	-1.49	1695373670	88366	47.47	19300	19430	19090	25250	13610	19440	19185.47	1.75	0	7982	20420	19930	19610	19120	18800	19770	18960	69	5820	500	14380	10	1	13628219	2610	10.65	2.10	12	0.65	1798.00	9136.00	29500	20230418	-35.08	13150	20221013	45.63	29500	-35.08	20230418	14000	36.79	20230103	29500	-35.08	20230418	13150	45.63	20221013	8.33	N	091580	500	69 억	238530	N	N	0	N	N
39	20230626	110635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19210	-230	5	-1.18	1275184630	66437	35.69	19300	19430	19090	25250	13610	19440	19193.44	1.75	0	5935	20420	19930	19610	19120	18800	19770	18960	69	5820	500	14380	10	1	13628219	2618	10.68	2.10	12	0.49	1798.00	9136.00	29500	20230418	-34.88	13150	20221013	46.08	29500	-34.88	20230418	14000	37.21	20230103	29500	-34.88	20230418	13150	46.08	20221013	8.33	N	091580	500	69 억	238530	N	N	0	N	N
40	20230626	100635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19210	-230	5	-1.18	859429340	44746	24.04	19300	19430	19090	25250	13610	19440	19206.21	1.75	0	-543	20420	19930	19610	19120	18800	19770	18960	69	5820	500	14380	10	1	13628219	2618	10.68	2.10	12	0.33	1798.00	9136.00	29500	20230418	-34.88	13150	20221013	46.08	29500	-34.88	20230418	14000	37.21	20230103	29500	-34.88	20230418	13150	46.08	20221013	8.33	N	091580	500	69 억	238530	N	N	0	N	N
41	20230626	090638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19410	-30	5	-0.15	294938620	15290	8.21	19300	19430	19200	25250	13610	19440	19288.44	1.75	0	-1598	20420	19930	19610	19120	18800	19770	18960	69	5820	500	14380	10	1	13628219	2645	10.80	2.12	12	0.11	1798.00	9136.00	29500	20230418	-34.20	13150	20221013	47.60	29500	-34.20	20230418	14000	38.64	20230103	29500	-34.20	20230418	13150	47.60	20221013	8.33	N	091580	500	69 억	238530	N	N	0	N	N
42	20230623	171555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19440	-450	5	-2.26	3637973100	185466	134.10	20050	20100	19290	25850	13930	19890	19616.41	1.83	0	-11308	20250	20070	19870	19690	19490	20160	19780	69	5960	500	14710	10	1	13628219	2649	10.81	2.13	12	1.36	1798.00	9136.00	29500	20230418	-34.10	13150	20221013	47.83	29500	-34.10	20230418	14000	38.86	20230103	29500	-34.10	20230418	13150	47.83	20221013	8.38	N	091580	500	69 억	249939	N	N	0	N	N
43	20230623	140528	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19330	-560	5	-2.82	2862452800	145389	105.12	20050	20100	19300	25850	13930	19890	19688.24	1.83	0	-18923	20250	20070	19870	19690	19490	20160	19780	69	5960	500	14710	10	1	13628219	2634	10.75	2.12	12	1.07	1798.00	9136.00	29500	20230418	-34.47	13150	20221013	47.00	29500	-34.47	20230418	14000	38.07	20230103	29500	-34.47	20230418	13150	47.00	20221013	8.38	N	091580	500	69 억	249939	N	N	0	N	N
44	20230622	160524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19890	10	2	0.05	2696544620	135752	64.92	19800	20050	19670	25800	13920	19880	19863.74	1.82	-82	6170	20846	20362	20116	19632	19386	20240	19510	69	5940	500	14710	10	1	13628219	2711	11.06	2.18	12	1.00	1798.00	9136.00	29500	20230418	-32.58	13150	20221013	51.25	29500	-32.58	20230418	14000	42.07	20230103	29500	-32.58	20230418	13150	51.25	20221013	8.36	N	091580	500	69 억	248588	N	N	0	N	N
45	20230622	150916	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19860	-20	5	-0.10	2590419690	130414	62.36	19800	20050	19670	25800	13920	19880	19863.04	1.82	-82	6187	20846	20362	20116	19632	19386	20240	19510	69	5940	500	14710	10	1	13628219	2707	11.05	2.17	12	0.96	1798.00	9136.00	29500	20230418	-32.68	13150	20221013	51.03	29500	-32.68	20230418	14000	41.86	20230103	29500	-32.68	20230418	13150	51.03	20221013	8.36	N	091580	500	69 억	248588	N	N	0	N	N
46	20230622	140126	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19900	20	2	0.10	2171925680	109331	52.28	19800	20050	19670	25800	13920	19880	19865.59	1.82	-82	4696	20846	20362	20116	19632	19386	20240	19510	69	5940	500	14710	10	1	13628219	2712	11.07	2.18	12	0.80	1798.00	9136.00	29500	20230418	-32.54	13150	20221013	51.33	29500	-32.54	20230418	14000	42.14	20230103	29500	-32.54	20230418	13150	51.33	20221013	8.36	N	091580	500	69 억	248588	N	N	0	N	N
47	20230622	130746	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19780	-100	5	-0.50	1914417530	96370	46.08	19800	20050	19670	25800	13920	19880	19865.27	1.82	-82	1857	20846	20362	20116	19632	19386	20240	19510	69	5940	500	14710	10	1	13628219	2696	11.00	2.17	12	0.71	1798.00	9136.00	29500	20230418	-32.95	13150	20221013	50.42	29500	-32.95	20230418	14000	41.29	20230103	29500	-32.95	20230418	13150	50.42	20221013	8.36	N	091580	500	69 억	248588	N	N	0	N	N
48	20230622	120254	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19790	-90	5	-0.45	1627913940	81838	39.14	19800	20050	19690	25800	13920	19880	19891.92	1.82	-82	3756	20846	20362	20116	19632	19386	20240	19510	69	5940	500	14710	10	1	13628219	2697	11.01	2.17	12	0.60	1798.00	9136.00	29500	20230418	-32.92	13150	20221013	50.49	29500	-32.92	20230418	14000	41.36	20230103	29500	-32.92	20230418	13150	50.49	20221013	8.36	N	091580	500	69 억	248588	N	N	0	N	N
49	20230622	110830	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19900	20	2	0.10	1127391110	56545	27.04	19800	20050	19770	25800	13920	19880	19938.04	1.82	-82	6131	20846	20362	20116	19632	19386	20240	19510	69	5940	500	14710	10	1	13628219	2712	11.07	2.18	12	0.41	1798.00	9136.00	29500	20230418	-32.54	13150	20221013	51.33	29500	-32.54	20230418	14000	42.14	20230103	29500	-32.54	20230418	13150	51.33	20221013	8.36	N	091580	500	69 억	248588	N	N	0	N	N
50	20230622	100706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19950	70	2	0.35	765979750	38435	18.38	19800	20050	19770	25800	13920	19880	19929.34	1.82	-82	1092	20846	20362	20116	19632	19386	20240	19510	69	5940	500	14710	10	1	13628219	2719	11.10	2.18	12	0.28	1798.00	9136.00	29500	20230418	-32.37	13150	20221013	51.71	29500	-32.37	20230418	14000	42.50	20230103	29500	-32.37	20230418	13150	51.71	20221013	8.36	N	091580	500	69 억	248588	N	N	0	N	N
51	20230622	090546	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19980	100	2	0.50	199035860	10014	4.79	19800	19980	19770	25800	13920	19880	19875.72	1.82	-82	2206	20846	20362	20116	19632	19386	20240	19510	69	5940	500	14710	10	1	13628219	2723	11.11	2.19	12	0.07	1798.00	9136.00	29500	20230418	-32.27	13150	20221013	51.94	29500	-32.27	20230418	14000	42.71	20230103	29500	-32.27	20230418	13150	51.94	20221013	8.36	N	091580	500	69 억	248588	N	N	0	N	N
52	20230621	160242	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19880	-270	5	-1.34	4156271170	206613	100.88	20200	20600	19870	26150	14150	20150	20116.41	2.00	-366	-25780	20563	20356	20143	19936	19723	20250	19830	69	6000	500	14910	10	1	13628219	2709	11.06	2.18	12	1.52	1798.00	9136.00	29500	20230418	-32.61	13150	20221013	51.18	29500	-32.61	20230418	14000	42.00	20230103	29500	-32.61	20230418	13150	51.18	20221013	8.27	N	091580	500	69 억	271975	N	N	0	N	N
53	20230621	150624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19890	-260	5	-1.29	3948054160	196144	95.77	20200	20600	19870	26150	14150	20150	20128.26	2.00	-366	-25034	20563	20356	20143	19936	19723	20250	19830	69	6000	500	14910	10	1	13628219	2711	11.06	2.18	12	1.44	1798.00	9136.00	29500	20230418	-32.58	13150	20221013	51.25	29500	-32.58	20230418	14000	42.07	20230103	29500	-32.58	20230418	13150	51.25	20221013	8.27	N	091580	500	69 억	271975	N	N	0	N	N
54	20230621	140324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	-150	5	-0.74	3302796140	163763	79.96	20200	20600	19880	26150	14150	20150	20168.24	2.00	-366	-21137	20563	20356	20143	19936	19723	20250	19830	69	6000	500	14910	50	1	13628219	2726	11.12	2.19	12	1.20	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	8.27	N	091580	500	69 억	271975	N	N	0	N	N
55	20230621	130601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19950	-200	5	-0.99	2882287310	142713	69.68	20200	20600	19880	26150	14150	20150	20196.65	2.00	-366	-19154	20563	20356	20143	19936	19723	20250	19830	69	6000	500	14910	10	1	13628219	2719	11.10	2.18	12	1.05	1798.00	9136.00	29500	20230418	-32.37	13150	20221013	51.71	29500	-32.37	20230418	14000	42.50	20230103	29500	-32.37	20230418	13150	51.71	20221013	8.27	N	091580	500	69 억	271975	N	N	0	N	N
56	20230621	120523	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19960	-190	5	-0.94	2562762870	126679	61.85	20200	20600	19930	26150	14150	20150	20230.88	2.00	-366	-17146	20563	20356	20143	19936	19723	20250	19830	69	6000	500	14910	10	1	13628219	2720	11.10	2.18	12	0.93	1798.00	9136.00	29500	20230418	-32.34	13150	20221013	51.79	29500	-32.34	20230418	14000	42.57	20230103	29500	-32.34	20230418	13150	51.79	20221013	8.27	N	091580	500	69 억	271975	N	N	0	N	N
57	20230621	110147	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	-150	5	-0.74	2118860550	104471	51.01	20200	20600	20000	26150	14150	20150	20282.82	2.00	-366	-14629	20563	20356	20143	19936	19723	20250	19830	69	6000	500	14910	50	1	13628219	2726	11.12	2.19	12	0.77	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	8.27	N	091580	500	69 억	271975	N	N	0	N	N
58	20230621	100837	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20100	-50	5	-0.25	1661640000	81671	39.88	20200	20600	20050	26150	14150	20150	20347.47	2.00	-366	-10220	20563	20356	20143	19936	19723	20250	19830	69	6000	500	14910	50	1	13628219	2739	11.18	2.20	12	0.60	1798.00	9136.00	29500	20230418	-31.86	13150	20221013	52.85	29500	-31.86	20230418	14000	43.57	20230103	29500	-31.86	20230418	13150	52.85	20221013	8.27	N	091580	500	69 억	271975	N	N	0	N	N
59	20230621	091022	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	200	2	0.99	302605100	14931	7.29	20200	20450	20050	26150	14150	20150	20273.53	2.00	-366	422	20563	20356	20143	19936	19723	20250	19830	69	6000	500	14910	50	1	13628219	2773	11.32	2.23	12	0.11	1798.00	9136.00	29500	20230418	-31.02	13150	20221013	54.75	29500	-31.02	20230418	14000	45.36	20230103	29500	-31.02	20230418	13150	54.75	20221013	8.27	N	091580	500	69 억	271975	N	N	0	N	N
60	20230620	160843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	-250	5	-1.23	4077416180	203248	115.87	20250	20350	19930	26500	14300	20400	20061.15	1.94	-448	8040	20866	20632	20366	20132	19866	20500	20000	69	6100	500	15090	50	1	13628219	2746	11.21	2.21	12	1.49	1798.00	9136.00	29500	20230418	-31.69	13150	20221013	53.23	29500	-31.69	20230418	14000	43.93	20230103	29500	-31.69	20230418	13150	53.23	20221013	8.28	N	091580	500	69 억	264371	N	N	6	N	N
61	20230620	150810	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19990	-410	5	-2.01	3791057410	188976	107.73	20250	20350	19930	26500	14300	20400	20060.96	1.94	-448	6692	20866	20632	20366	20132	19866	20500	20000	69	6100	500	15090	10	1	13628219	2724	11.12	2.19	12	1.39	1798.00	9136.00	29500	20230418	-32.24	13150	20221013	52.02	29500	-32.24	20230418	14000	42.79	20230103	29500	-32.24	20230418	13150	52.02	20221013	8.28	N	091580	500	69 억	264371	N	N	6	N	N
62	20230620	140717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	-400	5	-1.96	3459265040	172384	98.27	20250	20350	19930	26500	14300	20400	20067.11	1.94	-448	3873	20866	20632	20366	20132	19866	20500	20000	69	6100	500	15090	50	1	13628219	2726	11.12	2.19	12	1.26	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	8.28	N	091580	500	69 억	264371	N	N	6	N	N
63	20230620	130330	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	-400	5	-1.96	3067998140	152826	87.12	20250	20350	19930	26500	14300	20400	20075.00	1.94	-448	185	20866	20632	20366	20132	19866	20500	20000	69	6100	500	15090	50	1	13628219	2726	11.12	2.19	12	1.12	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	8.28	N	091580	500	69 억	264371	N	N	6	N	N
64	20230620	120523	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20050	-350	5	-1.72	2848473910	141852	80.87	20250	20350	19930	26500	14300	20400	20080.49	1.94	-448	1613	20866	20632	20366	20132	19866	20500	20000	69	6100	500	15090	50	1	13628219	2732	11.15	2.19	12	1.04	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	8.28	N	091580	500	69 억	264371	N	N	6	N	N
65	20230620	110434	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20050	-350	5	-1.72	2486447960	123773	70.56	20250	20350	19930	26500	14300	20400	20088.65	1.94	-448	2204	20866	20632	20366	20132	19866	20500	20000	69	6100	500	15090	50	1	13628219	2732	11.15	2.19	12	0.91	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	8.28	N	091580	500	69 억	264371	N	N	6	N	N
66	20230620	100812	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20300	-100	5	-0.49	1931820310	96226	54.86	20250	20350	19930	26500	14300	20400	20075.70	1.94	-448	-2671	20866	20632	20366	20132	19866	20500	20000	69	6100	500	15090	50	1	13628219	2767	11.29	2.22	12	0.71	1798.00	9136.00	29500	20230418	-31.19	13150	20221013	54.37	29500	-31.19	20230418	14000	45.00	20230103	29500	-31.19	20230418	13150	54.37	20221013	8.28	N	091580	500	69 억	264371	N	N	6	N	N
67	20230620	090529	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20100	-300	5	-1.47	192846950	9561	5.45	20250	20350	20100	26500	14300	20400	20168.96	1.94	-448	-2026	20866	20632	20366	20132	19866	20500	20000	69	6100	500	15090	50	1	13628219	2739	11.18	2.20	12	0.07	1798.00	9136.00	29500	20230418	-31.86	13150	20221013	52.85	29500	-31.86	20230418	14000	43.57	20230103	29500	-31.86	20230418	13150	52.85	20221013	8.28	N	091580	500	69 억	264371	N	N	6	N	N
68	20230619	160940	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	-150	5	-0.73	3475374650	171169	87.27	20550	20600	20100	26700	14400	20550	20303.22	1.93	-284	2258	21316	20932	20616	20232	19916	20775	20075	69	6150	500	15200	50	1	13628219	2780	11.35	2.23	12	1.26	1798.00	9136.00	29500	20230418	-30.85	13150	20221013	55.13	29500	-30.85	20230418	14000	45.71	20230103	29500	-30.85	20230418	13150	55.13	20221013	8.27	N	091580	500	69 억	262536	N	N	6	N	N
69	20230619	150238	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	-300	5	-1.46	3209354400	158097	80.60	20550	20600	20100	26700	14400	20550	20299.47	1.93	-284	-597	21316	20932	20616	20232	19916	20775	20075	69	6150	500	15200	50	1	13628219	2760	11.26	2.22	12	1.16	1798.00	9136.00	29500	20230418	-31.36	13150	20221013	53.99	29500	-31.36	20230418	14000	44.64	20230103	29500	-31.36	20230418	13150	53.99	20221013	8.27	N	091580	500	69 억	262536	N	N	46	N	N
70	20230619	140948	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	-400	5	-1.95	2907519350	143209	73.01	20550	20600	20100	26700	14400	20550	20302.15	1.93	-284	-1628	21316	20932	20616	20232	19916	20775	20075	69	6150	500	15200	50	1	13628219	2746	11.21	2.21	12	1.05	1798.00	9136.00	29500	20230418	-31.69	13150	20221013	53.23	29500	-31.69	20230418	14000	43.93	20230103	29500	-31.69	20230418	13150	53.23	20221013	8.27	N	091580	500	69 억	262536	N	N	46	N	N
71	20230619	130633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	-150	5	-0.73	2321613700	114262	58.25	20550	20600	20100	26700	14400	20550	20317.77	1.93	-284	952	21316	20932	20616	20232	19916	20775	20075	69	6150	500	15200	50	1	13628219	2780	11.35	2.23	12	0.84	1798.00	9136.00	29500	20230418	-30.85	13150	20221013	55.13	29500	-30.85	20230418	14000	45.71	20230103	29500	-30.85	20230418	13150	55.13	20221013	8.27	N	091580	500	69 억	262536	N	N	46	N	N
72	20230619	120633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	-150	5	-0.73	2115185000	104130	53.09	20550	20600	20100	26700	14400	20550	20312.29	1.93	-284	1117	21316	20932	20616	20232	19916	20775	20075	69	6150	500	15200	50	1	13628219	2780	11.35	2.23	12	0.76	1798.00	9136.00	29500	20230418	-30.85	13150	20221013	55.13	29500	-30.85	20230418	14000	45.71	20230103	29500	-30.85	20230418	13150	55.13	20221013	8.27	N	091580	500	69 억	262536	N	N	46	N	N
73	20230619	110210	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	-200	5	-0.97	1699531800	83678	42.66	20550	20600	20100	26700	14400	20550	20309.58	1.93	-284	-2046	21316	20932	20616	20232	19916	20775	20075	69	6150	500	15200	50	1	13628219	2773	11.32	2.23	12	0.61	1798.00	9136.00	29500	20230418	-31.02	13150	20221013	54.75	29500	-31.02	20230418	14000	45.36	20230103	29500	-31.02	20230418	13150	54.75	20221013	8.27	N	091580	500	69 억	262536	N	N	46	N	N
74	20230619	100943	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	-150	5	-0.73	1258061350	62044	31.63	20550	20600	20100	26700	14400	20550	20275.70	1.93	-284	-7449	21316	20932	20616	20232	19916	20775	20075	69	6150	500	15200	50	1	13628219	2780	11.35	2.23	12	0.46	1798.00	9136.00	29500	20230418	-30.85	13150	20221013	55.13	29500	-30.85	20230418	14000	45.71	20230103	29500	-30.85	20230418	13150	55.13	20221013	8.27	N	091580	500	69 억	262536	N	N	46	N	N
75	20230619	090604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	-150	5	-0.73	186562750	9119	4.65	20550	20600	20300	26700	14400	20550	20455.82	1.93	-284	-3084	21316	20932	20616	20232	19916	20775	20075	69	6150	500	15200	50	1	13628219	2780	11.35	2.23	12	0.07	1798.00	9136.00	29500	20230418	-30.85	13150	20221013	55.13	29500	-30.85	20230418	14000	45.71	20230103	29500	-30.85	20230418	13150	55.13	20221013	8.27	N	091580	500	69 억	262536	N	N	46	N	N
76	20230616	160233	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20550	-200	5	-0.96	3983913250	194138	50.17	20900	21000	20300	26950	14550	20750	20520.72	2.14	123	-29068	21583	21166	20633	20216	19683	21375	20425	69	6200	500	15350	50	1	13628219	2801	11.43	2.25	12	1.42	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	8.32	N	091580	500	69 억	292045	N	N	46	N	N
77	20230616	150156	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20500	-250	5	-1.20	3587671850	174821	45.18	20900	21000	20300	26950	14550	20750	20521.97	2.14	123	-30651	21583	21166	20633	20216	19683	21375	20425	69	6200	500	15350	50	1	13628219	2794	11.40	2.24	12	1.28	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	8.32	N	091580	500	69 억	292045	N	N	10	N	N
78	20230616	141028	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	-350	5	-1.69	3392576600	165279	42.72	20900	21000	20300	26950	14550	20750	20526.36	2.14	123	-30494	21583	21166	20633	20216	19683	21375	20425	69	6200	500	15350	50	1	13628219	2780	11.35	2.23	12	1.21	1798.00	9136.00	29500	20230418	-30.85	13150	20221013	55.13	29500	-30.85	20230418	14000	45.71	20230103	29500	-30.85	20230418	13150	55.13	20221013	8.32	N	091580	500	69 억	292045	N	N	10	N	N
79	20230616	131001	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	-300	5	-1.45	3031710950	147611	38.15	20900	21000	20300	26950	14550	20750	20538.52	2.14	123	-28184	21583	21166	20633	20216	19683	21375	20425	69	6200	500	15350	50	1	13628219	2787	11.37	2.24	12	1.08	1798.00	9136.00	29500	20230418	-30.68	13150	20221013	55.51	29500	-30.68	20230418	14000	46.07	20230103	29500	-30.68	20230418	13150	55.51	20221013	8.32	N	091580	500	69 억	292045	N	N	10	N	N
80	20230616	120547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20500	-250	5	-1.20	2554141550	124240	32.11	20900	21000	20300	26950	14550	20750	20558.13	2.14	123	-27797	21583	21166	20633	20216	19683	21375	20425	69	6200	500	15350	50	1	13628219	2794	11.40	2.24	12	0.91	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	8.32	N	091580	500	69 억	292045	N	N	10	N	N
81	20230616	110548	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20500	-250	5	-1.20	2054447350	99828	25.80	20900	21000	20300	26950	14550	20750	20579.87	2.14	123	-26497	21583	21166	20633	20216	19683	21375	20425	69	6200	500	15350	50	1	13628219	2794	11.40	2.24	12	0.73	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	8.32	N	091580	500	69 억	292045	N	N	10	N	N
82	20230616	100351	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20550	-200	5	-0.96	1605713700	77946	20.15	20900	21000	20300	26950	14550	20750	20600.33	2.14	123	-23968	21583	21166	20633	20216	19683	21375	20425	69	6200	500	15350	50	1	13628219	2801	11.43	2.25	12	0.57	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	8.32	N	091580	500	69 억	292045	N	N	10	N	N
83	20230616	090345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	-150	5	-0.72	436022000	20884	5.40	20900	21000	20600	26950	14550	20750	20878.28	2.14	123	-10432	21583	21166	20633	20216	19683	21375	20425	69	6200	500	15350	50	1	13628219	2807	11.46	2.25	12	0.15	1798.00	9136.00	29500	20230418	-30.17	13150	20221013	56.65	29500	-30.17	20230418	14000	47.14	20230103	29500	-30.17	20230418	13150	56.65	20221013	8.32	N	091580	500	69 억	292045	N	N	10	N	N
84	20230615	150202	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20700	600	2	2.99	7173547750	348223	37.29	20400	21050	20100	26100	14100	20100	20600.70	2.14	-574	-2391	22300	21200	20600	19500	18900	20900	19200	69	6000	500	14870	50	1	13628219	2821	11.51	2.27	12	2.56	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	8.56	N	091580	500	69 억	291195	N	N	189	N	N
85	20230615	141006	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20700	600	2	2.99	6649700550	322858	34.57	20400	21050	20100	26100	14100	20100	20596.64	2.14	-574	2758	22300	21200	20600	19500	18900	20900	19200	69	6000	500	14870	50	1	13628219	2821	11.51	2.27	12	2.37	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	8.56	N	091580	500	69 억	291195	N	N	189	N	N
86	20230615	130405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	500	2	2.49	5905180350	286704	30.70	20400	21050	20100	26100	14100	20100	20597.10	2.14	-574	5470	22300	21200	20600	19500	18900	20900	19200	69	6000	500	14870	50	1	13628219	2807	11.46	2.25	12	2.10	1798.00	9136.00	29500	20230418	-30.17	13150	20221013	56.65	29500	-30.17	20230418	14000	47.14	20230103	29500	-30.17	20230418	13150	56.65	20221013	8.56	N	091580	500	69 억	291195	N	N	189	N	N
87	20230615	120251	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20500	400	2	1.99	5710330400	277202	29.68	20400	21050	20100	26100	14100	20100	20600.21	2.14	-574	8725	22300	21200	20600	19500	18900	20900	19200	69	6000	500	14870	50	1	13628219	2794	11.40	2.24	12	2.03	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	8.56	N	091580	500	69 억	291195	N	N	189	N	N
88	20230615	110516	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	250	2	1.24	4894784600	237026	25.38	20400	21050	20300	26100	14100	20100	20651.25	2.14	-574	1980	22300	21200	20600	19500	18900	20900	19200	69	6000	500	14870	50	1	13628219	2773	11.32	2.23	12	1.74	1798.00	9136.00	29500	20230418	-31.02	13150	20221013	54.75	29500	-31.02	20230418	14000	45.36	20230103	29500	-31.02	20230418	13150	54.75	20221013	8.56	N	091580	500	69 억	291195	N	N	189	N	N
89	20230611	184626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	1150	2	5.99	13156856680	659138	256.36	19320	20350	19260	24950	13440	19200	19954.52	2.99	135885	133187	19746	19472	19246	18972	18746	19360	18860	69	5755	500	14200	50	1	13628219	2773	11.32	2.23	12	4.84	1798.00	9136.00	29500	20230418	-31.02	13150	20221013	54.75	29500	-31.02	20230418	14000	45.36	20230103	29500	-31.02	20230418	13150	54.75	20221013	8.78	N	091580	500	69 억	406927	N	N	216	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History