KissMeData/059100/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7050	-140	5	-1.95	86751480	12296	83.48	7190	7270	7020	9340	5040	7190	7055.26	7.17	0	3191	7430	7310	7210	7090	6990	7260	7040	35	2150	500	5320	10	1	7070860	498	15.33	1.40	12	0.17	460.00	5036.00	8930	20230417	-21.05	5760	20221122	22.40	8930	-21.05	20230417	6370	10.68	20230314	8930	-21.05	20230417	5760	22.40	20221122	2.38	N	059100	500	35 억	506822	N	N	N	N
3	20230630	150526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7100	-90	5	-1.25	77585830	10998	74.66	7190	7270	7020	9340	5040	7190	7054.54	7.17	0	4277	7430	7310	7210	7090	6990	7260	7040	35	2150	500	5320	10	1	7070860	502	15.43	1.41	12	0.16	460.00	5036.00	8930	20230417	-20.49	5760	20221122	23.26	8930	-20.49	20230417	6370	11.46	20230314	8930	-20.49	20230417	5760	23.26	20221122	2.38	N	059100	500	35 억	506822	N	N	N	N
4	20230630	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7060	-130	5	-1.81	76675060	10870	73.79	7190	7270	7020	9340	5040	7190	7053.82	7.17	0	4278	7430	7310	7210	7090	6990	7260	7040	35	2150	500	5320	10	1	7070860	499	15.35	1.40	12	0.15	460.00	5036.00	8930	20230417	-20.94	5760	20221122	22.57	8930	-20.94	20230417	6370	10.83	20230314	8930	-20.94	20230417	5760	22.57	20221122	2.38	N	059100	500	35 억	506822	N	N	N	N
5	20230630	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7150	-40	5	-0.56	61490260	8720	59.20	7190	7270	7020	9340	5040	7190	7051.64	7.17	0	3586	7430	7310	7210	7090	6990	7260	7040	35	2150	500	5320	10	1	7070860	506	15.54	1.42	12	0.12	460.00	5036.00	8930	20230417	-19.93	5760	20221122	24.13	8930	-19.93	20230417	6370	12.24	20230314	8930	-19.93	20230417	5760	24.13	20221122	2.38	N	059100	500	35 억	506822	N	N	N	N
6	20230630	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7180	-10	5	-0.14	59630170	8461	57.44	7190	7270	7020	9340	5040	7190	7047.65	7.17	0	3779	7430	7310	7210	7090	6990	7260	7040	35	2150	500	5320	10	1	7070860	508	15.61	1.43	12	0.12	460.00	5036.00	8930	20230417	-19.60	5760	20221122	24.65	8930	-19.60	20230417	6370	12.72	20230314	8930	-19.60	20230417	5760	24.65	20221122	2.38	N	059100	500	35 억	506822	N	N	N	N
7	20230630	110524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7180	-10	5	-0.14	59062950	8382	56.90	7190	7270	7020	9340	5040	7190	7046.40	7.17	0	3838	7430	7310	7210	7090	6990	7260	7040	35	2150	500	5320	10	1	7070860	508	15.61	1.43	12	0.12	460.00	5036.00	8930	20230417	-19.60	5760	20221122	24.65	8930	-19.60	20230417	6370	12.72	20230314	8930	-19.60	20230417	5760	24.65	20221122	2.38	N	059100	500	35 억	506822	N	N	N	N
8	20230630	100524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7130	-60	5	-0.83	57480090	8161	55.40	7190	7190	7020	9340	5040	7190	7043.27	7.17	0	3860	7430	7310	7210	7090	6990	7260	7040	35	2150	500	5320	10	1	7070860	504	15.50	1.42	12	0.12	460.00	5036.00	8930	20230417	-20.16	5760	20221122	23.78	8930	-20.16	20230417	6370	11.93	20230314	8930	-20.16	20230417	5760	23.78	20221122	2.38	N	059100	500	35 억	506822	N	N	N	N
9	20230630	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7190	0	3	0.00	7190	1	0.01	7190	7190	7190	9340	5040	7190	7190.00	7.17	0	-1	7430	7310	7210	7090	6990	7260	7040	35	2150	500	5320	10	1	7070860	508	15.63	1.43	12	0.00	460.00	5036.00	8930	20230417	-19.48	5760	20221122	24.83	8930	-19.48	20230417	6370	12.87	20230314	8930	-19.48	20230417	5760	24.83	20221122	2.38	N	059100	500	35 억	506822	N	N	N	N
10	20230629	160524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7190	-70	5	-0.96	105628910	14730	116.59	7330	7330	7110	9430	5090	7260	7171.01	7.31	0	-1653	7373	7316	7243	7186	7113	7345	7215	35	2170	500	5370	10	1	7070860	508	15.63	1.43	12	0.21	460.00	5036.00	8930	20230417	-19.48	5760	20221122	24.83	8930	-19.48	20230417	6370	12.87	20230314	8930	-19.48	20230417	5760	24.83	20221122	2.41	N	059100	500	35 억	516696	N	N	N	N
11	20230629	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7150	-110	5	-1.52	97809040	13631	107.89	7330	7330	7120	9430	5090	7260	7175.49	7.31	0	-1653	7373	7316	7243	7186	7113	7345	7215	35	2170	500	5370	10	1	7070860	506	15.54	1.42	12	0.19	460.00	5036.00	8930	20230417	-19.93	5760	20221122	24.13	8930	-19.93	20230417	6370	12.24	20230314	8930	-19.93	20230417	5760	24.13	20221122	2.41	N	059100	500	35 억	516696	N	N	N	N
12	20230629	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7150	-110	5	-1.52	84023650	11698	92.59	7330	7330	7140	9430	5090	7260	7182.74	7.31	0	-1596	7373	7316	7243	7186	7113	7345	7215	35	2170	500	5370	10	1	7070860	506	15.54	1.42	12	0.17	460.00	5036.00	8930	20230417	-19.93	5760	20221122	24.13	8930	-19.93	20230417	6370	12.24	20230314	8930	-19.93	20230417	5760	24.13	20221122	2.41	N	059100	500	35 억	516696	N	N	N	N
13	20230629	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7140	-120	5	-1.65	80795310	11246	89.01	7330	7330	7140	9430	5090	7260	7184.36	7.31	0	-1585	7373	7316	7243	7186	7113	7345	7215	35	2170	500	5370	10	1	7070860	505	15.52	1.42	12	0.16	460.00	5036.00	8930	20230417	-20.04	5760	20221122	23.96	8930	-20.04	20230417	6370	12.09	20230314	8930	-20.04	20230417	5760	23.96	20221122	2.41	N	059100	500	35 억	516696	N	N	N	N
14	20230629	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7170	-90	5	-1.24	57877120	8042	63.65	7330	7330	7170	9430	5090	7260	7196.86	7.31	0	-1585	7373	7316	7243	7186	7113	7345	7215	35	2170	500	5370	10	1	7070860	507	15.59	1.42	12	0.11	460.00	5036.00	8930	20230417	-19.71	5760	20221122	24.48	8930	-19.71	20230417	6370	12.56	20230314	8930	-19.71	20230417	5760	24.48	20221122	2.41	N	059100	500	35 억	516696	N	N	N	N
15	20230629	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7170	-90	5	-1.24	46026220	6390	50.58	7330	7330	7170	9430	5090	7260	7202.85	7.31	0	-1342	7373	7316	7243	7186	7113	7345	7215	35	2170	500	5370	10	1	7070860	507	15.59	1.42	12	0.09	460.00	5036.00	8930	20230417	-19.71	5760	20221122	24.48	8930	-19.71	20230417	6370	12.56	20230314	8930	-19.71	20230417	5760	24.48	20221122	2.41	N	059100	500	35 억	516696	N	N	N	N
16	20230629	100523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7290	30	2	0.41	19959310	2769	21.92	7330	7330	7170	9430	5090	7260	7208.13	7.31	0	497	7373	7316	7243	7186	7113	7345	7215	35	2170	500	5370	10	1	7070860	515	15.85	1.45	12	0.04	460.00	5036.00	8930	20230417	-18.37	5760	20221122	26.56	8930	-18.37	20230417	6370	14.44	20230314	8930	-18.37	20230417	5760	26.56	20221122	2.41	N	059100	500	35 억	516696	N	N	N	N
17	20230629	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7330	70	2	0.96	1458670	199	1.58	7330	7330	7330	9430	5090	7260	7330.00	7.31	0	0	7373	7316	7243	7186	7113	7345	7215	35	2170	500	5370	10	1	7070860	518	15.93	1.46	12	0.00	460.00	5036.00	8930	20230417	-17.92	5760	20221122	27.26	8930	-17.92	20230417	6370	15.07	20230314	8930	-17.92	20230417	5760	27.26	20221122	2.41	N	059100	500	35 억	516696	N	N	N	N
18	20230628	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7260	30	2	0.41	87457790	12133	10.78	7230	7300	7170	9390	5070	7230	7208.26	7.31	0	2	8396	7812	7486	6902	6576	7650	6740	35	2160	500	5350	10	1	7070860	513	15.78	1.44	12	0.17	460.00	5036.00	8930	20230417	-18.70	5760	20221122	26.04	8930	-18.70	20230417	6370	13.97	20230314	8930	-18.70	20230417	5760	26.04	20221122	2.41	N	059100	500	35 억	516687	N	N	N	N
19	20230628	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7280	50	2	0.69	85265180	11831	10.52	7230	7300	7170	9390	5070	7230	7206.93	7.31	0	47	8396	7812	7486	6902	6576	7650	6740	35	2160	500	5350	10	1	7070860	515	15.83	1.45	12	0.17	460.00	5036.00	8930	20230417	-18.48	5760	20221122	26.39	8930	-18.48	20230417	6370	14.29	20230314	8930	-18.48	20230417	5760	26.39	20221122	2.41	N	059100	500	35 억	516687	N	N	N	N
20	20230628	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7230	0	3	0.00	42731150	5929	5.27	7230	7300	7170	9390	5070	7230	7207.14	7.31	0	-183	8396	7812	7486	6902	6576	7650	6740	35	2160	500	5350	10	1	7070860	511	15.72	1.44	12	0.08	460.00	5036.00	8930	20230417	-19.04	5760	20221122	25.52	8930	-19.04	20230417	6370	13.50	20230314	8930	-19.04	20230417	5760	25.52	20221122	2.41	N	059100	500	35 억	516687	N	N	N	N
21	20230628	130519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7210	-20	5	-0.28	37521260	5205	4.63	7230	7300	7170	9390	5070	7230	7208.70	7.31	0	-183	8396	7812	7486	6902	6576	7650	6740	35	2160	500	5350	10	1	7070860	510	15.67	1.43	12	0.07	460.00	5036.00	8930	20230417	-19.26	5760	20221122	25.17	8930	-19.26	20230417	6370	13.19	20230314	8930	-19.26	20230417	5760	25.17	20221122	2.41	N	059100	500	35 억	516687	N	N	N	N
22	20230628	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7240	10	2	0.14	22941580	3179	2.83	7230	7300	7170	9390	5070	7230	7216.60	7.31	0	-211	8396	7812	7486	6902	6576	7650	6740	35	2160	500	5350	10	1	7070860	512	15.74	1.44	12	0.04	460.00	5036.00	8930	20230417	-18.92	5760	20221122	25.69	8930	-18.92	20230417	6370	13.66	20230314	8930	-18.92	20230417	5760	25.69	20221122	2.41	N	059100	500	35 억	516687	N	N	N	N
23	20230628	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7200	-30	5	-0.41	16449790	2275	2.02	7230	7300	7190	9390	5070	7230	7230.68	7.31	0	-347	8396	7812	7486	6902	6576	7650	6740	35	2160	500	5350	10	1	7070860	509	15.65	1.43	12	0.03	460.00	5036.00	8930	20230417	-19.37	5760	20221122	25.00	8930	-19.37	20230417	6370	13.03	20230314	8930	-19.37	20230417	5760	25.00	20221122	2.41	N	059100	500	35 억	516687	N	N	N	N
24	20230628	100522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7250	20	2	0.28	7439710	1027	0.91	7230	7300	7230	9390	5070	7230	7244.12	7.31	0	-107	8396	7812	7486	6902	6576	7650	6740	35	2160	500	5350	10	1	7070860	513	15.76	1.44	12	0.01	460.00	5036.00	8930	20230417	-18.81	5760	20221122	25.87	8930	-18.81	20230417	6370	13.81	20230314	8930	-18.81	20230417	5760	25.87	20221122	2.41	N	059100	500	35 억	516687	N	N	N	N
25	20230628	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7280	50	2	0.69	1595530	220	0.20	7230	7300	7230	9390	5070	7230	7252.41	7.31	0	-98	8396	7812	7486	6902	6576	7650	6740	35	2160	500	5350	10	1	7070860	515	15.83	1.45	12	0.00	460.00	5036.00	8930	20230417	-18.48	5760	20221122	26.39	8930	-18.48	20230417	6370	14.29	20230314	8930	-18.48	20230417	5760	26.39	20221122	2.41	N	059100	500	35 억	516687	N	N	N	N
26	20230627	160520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7230	-170	5	-2.30	854502640	112126	3938.39	7320	8070	7160	9620	5180	7400	7620.91	7.39	0	-6558	7506	7452	7346	7292	7186	7480	7320	35	2220	500	5470	10	1	7070860	511	15.72	1.44	12	1.59	460.00	5036.00	8930	20230417	-19.04	5760	20221122	25.52	8930	-19.04	20230417	6370	13.50	20230314	8930	-19.04	20230417	5760	25.52	20221122	2.47	N	059100	500	35 억	522653	N	N	N	N
27	20230627	150523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7240	-160	5	-2.16	842817560	110510	3881.63	7320	8070	7160	9620	5180	7400	7626.62	7.39	0	-6199	7506	7452	7346	7292	7186	7480	7320	35	2220	500	5470	10	1	7070860	512	15.74	1.44	12	1.56	460.00	5036.00	8930	20230417	-18.92	5760	20221122	25.69	8930	-18.92	20230417	6370	13.66	20230314	8930	-18.92	20230417	5760	25.69	20221122	2.47	N	059100	500	35 억	522653	N	N	N	N
28	20230627	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7270	-130	5	-1.76	823128040	107792	3786.16	7320	8070	7160	9620	5180	7400	7636.26	7.39	0	-6664	7506	7452	7346	7292	7186	7480	7320	35	2220	500	5470	10	1	7070860	514	15.80	1.44	12	1.52	460.00	5036.00	8930	20230417	-18.59	5760	20221122	26.22	8930	-18.59	20230417	6370	14.13	20230314	8930	-18.59	20230417	5760	26.22	20221122	2.47	N	059100	500	35 억	522653	N	N	N	N
29	20230627	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7350	-50	5	-0.68	804540330	105244	3696.66	7320	8070	7160	9620	5180	7400	7644.52	7.39	0	-6474	7506	7452	7346	7292	7186	7480	7320	35	2220	500	5470	10	1	7070860	520	15.98	1.46	12	1.49	460.00	5036.00	8930	20230417	-17.69	5760	20221122	27.60	8930	-17.69	20230417	6370	15.38	20230314	8930	-17.69	20230417	5760	27.60	20221122	2.47	N	059100	500	35 억	522653	N	N	N	N
30	20230627	120529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7250	-150	5	-2.03	790980070	103387	3631.44	7320	8070	7160	9620	5180	7400	7650.67	7.39	0	-6609	7506	7452	7346	7292	7186	7480	7320	35	2220	500	5470	10	1	7070860	513	15.76	1.44	12	1.46	460.00	5036.00	8930	20230417	-18.81	5760	20221122	25.87	8930	-18.81	20230417	6370	13.81	20230314	8930	-18.81	20230417	5760	25.87	20221122	2.47	N	059100	500	35 억	522653	N	N	N	N
31	20230627	110531	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7340	-60	5	-0.81	783265100	102326	3594.17	7320	8070	7160	9620	5180	7400	7654.60	7.39	0	-6626	7506	7452	7346	7292	7186	7480	7320	35	2220	500	5470	10	1	7070860	519	15.96	1.46	12	1.45	460.00	5036.00	8930	20230417	-17.81	5760	20221122	27.43	8930	-17.81	20230417	6370	15.23	20230314	8930	-17.81	20230417	5760	27.43	20221122	2.47	N	059100	500	35 억	522653	N	N	N	N
32	20230627	100518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7520	120	2	1.62	34602670	4701	165.12	7320	7550	7240	9620	5180	7400	7360.70	7.39	0	-2367	7506	7452	7346	7292	7186	7480	7320	35	2220	500	5470	10	1	7070860	532	16.35	1.49	12	0.07	460.00	5036.00	8930	20230417	-15.79	5760	20221122	30.56	8930	-15.79	20230417	6370	18.05	20230314	8930	-15.79	20230417	5760	30.56	20221122	2.47	N	059100	500	35 억	522653	N	N	N	N
33	20230627	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7310	-90	5	-1.22	3337410	456	16.02	7320	7330	7310	9620	5180	7400	7318.88	7.39	0	-426	7506	7452	7346	7292	7186	7480	7320	35	2220	500	5470	10	1	7070860	517	15.89	1.45	12	0.01	460.00	5036.00	8930	20230417	-18.14	5760	20221122	26.91	8930	-18.14	20230417	6370	14.76	20230314	8930	-18.14	20230417	5760	26.91	20221122	2.47	N	059100	500	35 억	522653	N	N	N	N
34	20230626	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7400	90	2	1.23	19871900	2713	15.92	7240	7400	7240	9500	5120	7310	7324.70	7.39	0	-15	7670	7490	7350	7170	7030	7420	7100	35	2190	500	5400	10	1	7070860	523	16.09	1.47	12	0.04	460.00	5036.00	8930	20230417	-17.13	5560	20220623	33.09	8930	-17.13	20230417	6370	16.17	20230314	8930	-17.13	20230417	5760	28.47	20221122	2.57	N	059100	500	35 억	522668	N	N	N	N
35	20230626	150522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7310	0	3	0.00	15139840	2068	12.13	7240	7380	7240	9500	5120	7310	7321.01	7.39	0	-15	7670	7490	7350	7170	7030	7420	7100	35	2190	500	5400	10	1	7070860	517	15.89	1.45	12	0.03	460.00	5036.00	8930	20230417	-18.14	5560	20220623	31.47	8930	-18.14	20230417	6370	14.76	20230314	8930	-18.14	20230417	5760	26.91	20221122	2.57	N	059100	500	35 억	522668	N	N	N	N
36	20230626	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7380	70	2	0.96	9979590	1364	8.00	7240	7380	7240	9500	5120	7310	7316.41	7.39	0	-245	7670	7490	7350	7170	7030	7420	7100	35	2190	500	5400	10	1	7070860	522	16.04	1.47	12	0.02	460.00	5036.00	8930	20230417	-17.36	5560	20220623	32.73	8930	-17.36	20230417	6370	15.86	20230314	8930	-17.36	20230417	5760	28.12	20221122	2.57	N	059100	500	35 억	522668	N	N	N	N
37	20230626	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7340	30	2	0.41	6067640	832	4.88	7240	7350	7240	9500	5120	7310	7292.84	7.39	0	-133	7670	7490	7350	7170	7030	7420	7100	35	2190	500	5400	10	1	7070860	519	15.96	1.46	12	0.01	460.00	5036.00	8930	20230417	-17.81	5560	20220623	32.01	8930	-17.81	20230417	6370	15.23	20230314	8930	-17.81	20230417	5760	27.43	20221122	2.57	N	059100	500	35 억	522668	N	N	N	N
38	20230626	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7310	0	3	0.00	4808720	660	3.87	7240	7350	7240	9500	5120	7310	7285.94	7.39	0	-93	7670	7490	7350	7170	7030	7420	7100	35	2190	500	5400	10	1	7070860	517	15.89	1.45	12	0.01	460.00	5036.00	8930	20230417	-18.14	5560	20220623	31.47	8930	-18.14	20230417	6370	14.76	20230314	8930	-18.14	20230417	5760	26.91	20221122	2.57	N	059100	500	35 억	522668	N	N	N	N
39	20230626	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7320	10	2	0.14	3056020	420	2.46	7240	7350	7240	9500	5120	7310	7276.24	7.39	0	-73	7670	7490	7350	7170	7030	7420	7100	35	2190	500	5400	10	1	7070860	518	15.91	1.45	12	0.01	460.00	5036.00	8930	20230417	-18.03	5560	20220623	31.65	8930	-18.03	20230417	6370	14.91	20230314	8930	-18.03	20230417	5760	27.08	20221122	2.57	N	059100	500	35 억	522668	N	N	N	N
40	20230626	100518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7330	20	2	0.27	2704870	372	2.18	7240	7350	7240	9500	5120	7310	7271.16	7.39	0	-73	7670	7490	7350	7170	7030	7420	7100	35	2190	500	5400	10	1	7070860	518	15.93	1.46	12	0.01	460.00	5036.00	8930	20230417	-17.92	5560	20220623	31.83	8930	-17.92	20230417	6370	15.07	20230314	8930	-17.92	20230417	5760	27.26	20221122	2.57	N	059100	500	35 억	522668	N	N	N	N
41	20230626	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7240	-70	5	-0.96	1433520	198	1.16	7240	7240	7240	9500	5120	7310	7240.00	7.39	0	40	7670	7490	7350	7170	7030	7420	7100	35	2190	500	5400	10	1	7070860	512	15.74	1.44	12	0.00	460.00	5036.00	8930	20230417	-18.92	5560	20220623	30.22	8930	-18.92	20230417	6370	13.66	20230314	8930	-18.92	20230417	5760	25.69	20221122	2.57	N	059100	500	35 억	522668	N	N	N	N
42	20230623	164102	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7310	-180	5	-2.40	124645640	17044	54.52	7490	7530	7210	9730	5250	7490	7313.17	7.39	0	86	7796	7642	7536	7382	7276	7590	7330	35	2240	500	5540	10	1	7070860	517	15.89	1.45	12	0.24	460.00	5036.00	8930	20230417	-18.14	5560	20220623	31.47	8930	-18.14	20230417	6370	14.76	20230314	8930	-18.14	20230417	5560	31.47	20220623	2.63	N	059100	500	35 억	522584	N	N	N	N
43	20230623	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7250	-240	5	-3.20	102325170	13988	44.74	7490	7530	7210	9730	5250	7490	7315.21	7.39	0	34	7796	7642	7536	7382	7276	7590	7330	35	2240	500	5540	10	1	7070860	513	15.76	1.44	12	0.20	460.00	5036.00	8930	20230417	-18.81	5560	20220623	30.40	8930	-18.81	20230417	6370	13.81	20230314	8930	-18.81	20230417	5560	30.40	20220623	2.63	N	059100	500	35 억	522584	N	N	N	N
44	20230622	161006	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7490	-120	5	-1.58	235174310	31262	170.71	7500	7690	7430	9890	5330	7610	7522.79	7.43	0	-2971	7903	7756	7683	7536	7463	7720	7500	35	2280	500	5630	10	1	7070860	530	16.28	1.49	12	0.44	460.00	5036.00	8930	20230417	-16.13	5560	20220623	34.71	8930	-16.13	20230417	6370	17.58	20230314	8930	-16.13	20230417	5560	34.71	20220623	2.63	N	059100	500	35 억	525716	N	N	N	N
45	20230622	150109	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7470	-140	5	-1.84	215914740	28684	156.63	7500	7690	7470	9890	5330	7610	7527.36	7.43	0	-3201	7903	7756	7683	7536	7463	7720	7500	35	2280	500	5630	10	1	7070860	528	16.24	1.48	12	0.41	460.00	5036.00	8930	20230417	-16.35	5560	20220623	34.35	8930	-16.35	20230417	6370	17.27	20230314	8930	-16.35	20230417	5560	34.35	20220623	2.63	N	059100	500	35 억	525716	N	N	N	N
46	20230622	140840	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7550	-60	5	-0.79	81401190	10749	58.70	7500	7690	7500	9890	5330	7610	7572.91	7.43	0	-779	7903	7756	7683	7536	7463	7720	7500	35	2280	500	5630	10	1	7070860	534	16.41	1.50	12	0.15	460.00	5036.00	8930	20230417	-15.45	5560	20220623	35.79	8930	-15.45	20230417	6370	18.52	20230314	8930	-15.45	20230417	5560	35.79	20220623	2.63	N	059100	500	35 억	525716	N	N	N	N
47	20230622	130808	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7560	-50	5	-0.66	74146130	9789	53.45	7500	7690	7500	9890	5330	7610	7574.43	7.43	0	-442	7903	7756	7683	7536	7463	7720	7500	35	2280	500	5630	10	1	7070860	535	16.43	1.50	12	0.14	460.00	5036.00	8930	20230417	-15.34	5560	20220623	35.97	8930	-15.34	20230417	6370	18.68	20230314	8930	-15.34	20230417	5560	35.97	20220623	2.63	N	059100	500	35 억	525716	N	N	N	N
48	20230622	120232	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7550	-60	5	-0.79	66442890	8770	47.89	7500	7690	7500	9890	5330	7610	7576.16	7.43	0	-164	7903	7756	7683	7536	7463	7720	7500	35	2280	500	5630	10	1	7070860	534	16.41	1.50	12	0.12	460.00	5036.00	8930	20230417	-15.45	5560	20220623	35.79	8930	-15.45	20230417	6370	18.52	20230314	8930	-15.45	20230417	5560	35.79	20220623	2.63	N	059100	500	35 억	525716	N	N	N	N
49	20230622	110103	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7590	-20	5	-0.26	47461840	6264	34.21	7500	7690	7500	9890	5330	7610	7576.92	7.43	0	-27	7903	7756	7683	7536	7463	7720	7500	35	2280	500	5630	10	1	7070860	537	16.50	1.51	12	0.09	460.00	5036.00	8930	20230417	-15.01	5560	20220623	36.51	8930	-15.01	20230417	6370	19.15	20230314	8930	-15.01	20230417	5560	36.51	20220623	2.63	N	059100	500	35 억	525716	N	N	N	N
50	20230622	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7600	-10	5	-0.13	37302970	4931	26.93	7500	7690	7500	9890	5330	7610	7564.99	7.43	0	-122	7903	7756	7683	7536	7463	7720	7500	35	2280	500	5630	10	1	7070860	537	16.52	1.51	12	0.07	460.00	5036.00	8930	20230417	-14.89	5560	20220623	36.69	8930	-14.89	20230417	6370	19.31	20230314	8930	-14.89	20230417	5560	36.69	20220623	2.63	N	059100	500	35 억	525716	N	N	N	N
51	20230622	090214	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7590	-20	5	-0.26	12026180	1602	8.75	7500	7590	7500	9890	5330	7610	7506.98	7.43	0	125	7903	7756	7683	7536	7463	7720	7500	35	2280	500	5630	10	1	7070860	537	16.50	1.51	12	0.02	460.00	5036.00	8930	20230417	-15.01	5560	20220623	36.51	8930	-15.01	20230417	6370	19.15	20230314	8930	-15.01	20230417	5560	36.51	20220623	2.63	N	059100	500	35 억	525716	N	N	N	N
52	20230621	160138	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7610	-210	5	-2.69	141002800	18313	287.76	7830	7830	7610	10160	5480	7820	7699.60	7.49	0	-4149	8060	7940	7830	7710	7600	7885	7655	35	2340	500	5780	10	1	7070860	538	16.54	1.51	12	0.26	460.00	5036.00	8930	20230417	-14.78	5560	20220623	36.87	8930	-14.78	20230417	6370	19.47	20230314	8930	-14.78	20230417	5560	36.87	20220623	2.63	N	059100	500	35 억	529865	N	N	N	N
53	20230621	150736	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7660	-160	5	-2.05	125450790	16277	255.77	7830	7830	7660	10160	5480	7820	7707.24	7.49	0	-3589	8060	7940	7830	7710	7600	7885	7655	35	2340	500	5780	10	1	7070860	542	16.65	1.52	12	0.23	460.00	5036.00	8930	20230417	-14.22	5560	20220623	37.77	8930	-14.22	20230417	6370	20.25	20230314	8930	-14.22	20230417	5560	37.77	20220623	2.63	N	059100	500	35 억	529865	N	N	N	N
54	20230621	140735	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7680	-140	5	-1.79	73697670	9530	149.75	7830	7830	7680	10160	5480	7820	7733.23	7.49	0	-2914	8060	7940	7830	7710	7600	7885	7655	35	2340	500	5780	10	1	7070860	543	16.70	1.53	12	0.13	460.00	5036.00	8930	20230417	-14.00	5560	20220623	38.13	8930	-14.00	20230417	6370	20.57	20230314	8930	-14.00	20230417	5560	38.13	20220623	2.63	N	059100	500	35 억	529865	N	N	N	N
55	20230621	130328	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	-70	5	-0.90	43078380	5558	87.34	7830	7830	7730	10160	5480	7820	7750.70	7.49	0	-2680	8060	7940	7830	7710	7600	7885	7655	35	2340	500	5780	10	1	7070860	548	16.85	1.54	12	0.08	460.00	5036.00	8930	20230417	-13.21	5560	20220623	39.39	8930	-13.21	20230417	6370	21.66	20230314	8930	-13.21	20230417	5560	39.39	20220623	2.63	N	059100	500	35 억	529865	N	N	N	N
56	20230621	120633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	-60	5	-0.77	23806540	3065	48.16	7830	7830	7740	10160	5480	7820	7767.22	7.49	0	-2187	8060	7940	7830	7710	7600	7885	7655	35	2340	500	5780	10	1	7070860	549	16.87	1.54	12	0.04	460.00	5036.00	8930	20230417	-13.10	5560	20220623	39.57	8930	-13.10	20230417	6370	21.82	20230314	8930	-13.10	20230417	5560	39.57	20220623	2.63	N	059100	500	35 억	529865	N	N	N	N
57	20230621	110428	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	-60	5	-0.77	15872670	2041	32.07	7830	7830	7750	10160	5480	7820	7776.91	7.49	0	-1243	8060	7940	7830	7710	7600	7885	7655	35	2340	500	5780	10	1	7070860	549	16.87	1.54	12	0.03	460.00	5036.00	8930	20230417	-13.10	5560	20220623	39.57	8930	-13.10	20230417	6370	21.82	20230314	8930	-13.10	20230417	5560	39.57	20220623	2.63	N	059100	500	35 억	529865	N	N	N	N
58	20230621	100636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	-60	5	-0.77	14243280	1831	28.77	7830	7830	7760	10160	5480	7820	7778.96	7.49	0	-1212	8060	7940	7830	7710	7600	7885	7655	35	2340	500	5780	10	1	7070860	549	16.87	1.54	12	0.03	460.00	5036.00	8930	20230417	-13.10	5560	20220623	39.57	8930	-13.10	20230417	6370	21.82	20230314	8930	-13.10	20230417	5560	39.57	20220623	2.63	N	059100	500	35 억	529865	N	N	N	N
59	20230621	090226	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7810	-10	5	-0.13	554530	71	1.12	7830	7830	7810	10160	5480	7820	7810.28	7.49	0	-70	8060	7940	7830	7710	7600	7885	7655	35	2340	500	5780	10	1	7070860	552	16.98	1.55	12	0.00	460.00	5036.00	8930	20230417	-12.54	5560	20220623	40.47	8930	-12.54	20230417	6370	22.61	20230314	8930	-12.54	20230417	5560	40.47	20220623	2.63	N	059100	500	35 억	529865	N	N	N	N
60	20230620	160650	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7820	30	2	0.39	49584900	6362	116.43	7900	7950	7720	10120	5460	7790	7793.92	7.53	0	-2662	7970	7880	7800	7710	7630	7925	7755	35	2330	500	5760	10	1	7070860	553	17.00	1.55	12	0.09	460.00	5036.00	8930	20230417	-12.43	5560	20220623	40.65	8930	-12.43	20230417	6370	22.76	20230314	8930	-12.43	20230417	5560	40.65	20220623	2.64	N	059100	500	35 억	532527	N	N	N	N
61	20230620	150516	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7800	10	2	0.13	48967120	6283	114.99	7900	7950	7720	10120	5460	7790	7793.59	7.53	0	-2589	7970	7880	7800	7710	7630	7925	7755	35	2330	500	5760	10	1	7070860	552	16.96	1.55	12	0.09	460.00	5036.00	8930	20230417	-12.65	5560	20220623	40.29	8930	-12.65	20230417	6370	22.45	20230314	8930	-12.65	20230417	5560	40.29	20220623	2.64	N	059100	500	35 억	532527	N	N	N	N
62	20230620	140236	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7790	0	3	0.00	42102190	5402	98.87	7900	7950	7720	10120	5460	7790	7793.82	7.53	0	-2556	7970	7880	7800	7710	7630	7925	7755	35	2330	500	5760	10	1	7070860	551	16.93	1.55	12	0.08	460.00	5036.00	8930	20230417	-12.77	5560	20220623	40.11	8930	-12.77	20230417	6370	22.29	20230314	8930	-12.77	20230417	5560	40.11	20220623	2.64	N	059100	500	35 억	532527	N	N	N	N
63	20230620	130222	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7770	-20	5	-0.26	40971250	5257	96.21	7900	7950	7720	10120	5460	7790	7793.66	7.53	0	-2431	7970	7880	7800	7710	7630	7925	7755	35	2330	500	5760	10	1	7070860	549	16.89	1.54	12	0.07	460.00	5036.00	8930	20230417	-12.99	5560	20220623	39.75	8930	-12.99	20230417	6370	21.98	20230314	8930	-12.99	20230417	5560	39.75	20220623	2.64	N	059100	500	35 억	532527	N	N	N	N
64	20230620	120722	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7770	-20	5	-0.26	39634320	5085	93.06	7900	7950	7720	10120	5460	7790	7794.36	7.53	0	-2431	7970	7880	7800	7710	7630	7925	7755	35	2330	500	5760	10	1	7070860	549	16.89	1.54	12	0.07	460.00	5036.00	8930	20230417	-12.99	5560	20220623	39.75	8930	-12.99	20230417	6370	21.98	20230314	8930	-12.99	20230417	5560	39.75	20220623	2.64	N	059100	500	35 억	532527	N	N	N	N
65	20230620	110501	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7770	-20	5	-0.26	26199820	3353	61.37	7900	7950	7720	10120	5460	7790	7813.84	7.53	0	-1981	7970	7880	7800	7710	7630	7925	7755	35	2330	500	5760	10	1	7070860	549	16.89	1.54	12	0.05	460.00	5036.00	8930	20230417	-12.99	5560	20220623	39.75	8930	-12.99	20230417	6370	21.98	20230314	8930	-12.99	20230417	5560	39.75	20220623	2.64	N	059100	500	35 억	532527	N	N	N	N
66	20230620	100821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	-40	5	-0.51	3179540	410	7.50	7900	7900	7720	10120	5460	7790	7754.98	7.53	0	-101	7970	7880	7800	7710	7630	7925	7755	35	2330	500	5760	10	1	7070860	548	16.85	1.54	12	0.01	460.00	5036.00	8930	20230417	-13.21	5560	20220623	39.39	8930	-13.21	20230417	6370	21.66	20230314	8930	-13.21	20230417	5560	39.39	20220623	2.64	N	059100	500	35 억	532527	N	N	N	N
67	20230620	090228	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7900	110	2	1.41	15800	2	0.04	7900	7900	7900	10120	5460	7790	7900.00	7.53	0	0	7970	7880	7800	7710	7630	7925	7755	35	2330	500	5760	10	1	7070860	559	17.17	1.57	12	0.00	460.00	5036.00	8930	20230417	-11.53	5560	20220623	42.09	8930	-11.53	20230417	6370	24.02	20230314	8930	-11.53	20230417	5560	42.09	20220623	2.64	N	059100	500	35 억	532527	N	N	N	N
68	20230619	160350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7790	-40	5	-0.51	42347230	5464	39.71	7760	7890	7720	10170	5490	7830	7750.23	7.55	0	-1222	7950	7890	7810	7750	7670	7920	7780	35	2340	500	5790	10	1	7070860	551	16.93	1.55	12	0.08	460.00	5036.00	8930	20230417	-12.77	5560	20220623	40.11	8930	-12.77	20230417	6370	22.29	20230314	8930	-12.77	20230417	5560	40.11	20220623	2.64	N	059100	500	35 억	533749	N	N	N	N
69	20230619	150952	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7780	-50	5	-0.64	40485450	5225	37.97	7760	7890	7720	10170	5490	7830	7748.41	7.55	0	-1225	7950	7890	7810	7750	7670	7920	7780	35	2340	500	5790	10	1	7070860	550	16.91	1.54	12	0.07	460.00	5036.00	8930	20230417	-12.88	5560	20220623	39.93	8930	-12.88	20230417	6370	22.14	20230314	8930	-12.88	20230417	5560	39.93	20220623	2.64	N	059100	500	35 억	533749	N	N	N	N
70	20230619	140553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	-90	5	-1.15	36937210	4768	34.65	7760	7890	7720	10170	5490	7830	7746.90	7.55	0	-1338	7950	7890	7810	7750	7670	7920	7780	35	2340	500	5790	10	1	7070860	547	16.83	1.54	12	0.07	460.00	5036.00	8930	20230417	-13.33	5560	20220623	39.21	8930	-13.33	20230417	6370	21.51	20230314	8930	-13.33	20230417	5560	39.21	20220623	2.64	N	059100	500	35 억	533749	N	N	N	N
71	20230619	130854	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7730	-100	5	-1.28	32920790	4248	30.87	7760	7890	7720	10170	5490	7830	7749.72	7.55	0	-912	7950	7890	7810	7750	7670	7920	7780	35	2340	500	5790	10	1	7070860	547	16.80	1.53	12	0.06	460.00	5036.00	8930	20230417	-13.44	5560	20220623	39.03	8930	-13.44	20230417	6370	21.35	20230314	8930	-13.44	20230417	5560	39.03	20220623	2.64	N	059100	500	35 억	533749	N	N	N	N
72	20230619	120624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7720	-110	5	-1.40	32031650	4133	30.04	7760	7890	7720	10170	5490	7830	7750.22	7.55	0	-816	7950	7890	7810	7750	7670	7920	7780	35	2340	500	5790	10	1	7070860	546	16.78	1.53	12	0.06	460.00	5036.00	8930	20230417	-13.55	5560	20220623	38.85	8930	-13.55	20230417	6370	21.19	20230314	8930	-13.55	20230417	5560	38.85	20220623	2.64	N	059100	500	35 억	533749	N	N	N	N
73	20230619	110300	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	-90	5	-1.15	13301190	1711	12.43	7760	7890	7720	10170	5490	7830	7773.93	7.55	0	-342	7950	7890	7810	7750	7670	7920	7780	35	2340	500	5790	10	1	7070860	547	16.83	1.54	12	0.02	460.00	5036.00	8930	20230417	-13.33	5560	20220623	39.21	8930	-13.33	20230417	6370	21.51	20230314	8930	-13.33	20230417	5560	39.21	20220623	2.64	N	059100	500	35 억	533749	N	N	N	N
74	20230619	100136	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	-90	5	-1.15	6214680	800	5.81	7760	7890	7720	10170	5490	7830	7768.35	7.55	0	-9	7950	7890	7810	7750	7670	7920	7780	35	2340	500	5790	10	1	7070860	547	16.83	1.54	12	0.01	460.00	5036.00	8930	20230417	-13.33	5560	20220623	39.21	8930	-13.33	20230417	6370	21.51	20230314	8930	-13.33	20230417	5560	39.21	20220623	2.64	N	059100	500	35 억	533749	N	N	N	N
75	20230619	090659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7800	-30	5	-0.38	1920890	247	1.80	7760	7890	7760	10170	5490	7830	7776.88	7.55	0	0	7950	7890	7810	7750	7670	7920	7780	35	2340	500	5790	10	1	7070860	552	16.96	1.55	12	0.00	460.00	5036.00	8930	20230417	-12.65	5560	20220623	40.29	8930	-12.65	20230417	6370	22.45	20230314	8930	-12.65	20230417	5560	40.29	20220623	2.64	N	059100	500	35 억	533749	N	N	N	N
76	20230616	160304	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7830	100	2	1.29	107161930	13760	60.09	7730	7870	7730	10040	5420	7730	7787.93	7.48	0	4535	7956	7842	7746	7632	7536	7795	7585	35	2310	500	5720	10	1	7070860	554	17.02	1.55	12	0.19	460.00	5036.00	8930	20230417	-12.32	5560	20220623	40.83	8930	-12.32	20230417	6370	22.92	20230314	8930	-12.32	20230417	5560	40.83	20220623	2.66	N	059100	500	35 억	529214	N	N	N	N
77	20230616	150144	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7870	140	2	1.81	105156930	13504	58.97	7730	7870	7730	10040	5420	7730	7787.09	7.48	0	4550	7956	7842	7746	7632	7536	7795	7585	35	2310	500	5720	10	1	7070860	556	17.11	1.56	12	0.19	460.00	5036.00	8930	20230417	-11.87	5560	20220623	41.55	8930	-11.87	20230417	6370	23.55	20230314	8930	-11.87	20230417	5560	41.55	20220623	2.66	N	059100	500	35 억	529214	N	N	N	N
78	20230616	140933	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7850	120	2	1.55	100994660	12973	56.65	7730	7870	7730	10040	5420	7730	7784.99	7.48	0	4558	7956	7842	7746	7632	7536	7795	7585	35	2310	500	5720	10	1	7070860	555	17.07	1.56	12	0.18	460.00	5036.00	8930	20230417	-12.09	5560	20220623	41.19	8930	-12.09	20230417	6370	23.23	20230314	8930	-12.09	20230417	5560	41.19	20220623	2.66	N	059100	500	35 억	529214	N	N	N	N
79	20230616	130627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7860	130	2	1.68	91023280	11703	51.11	7730	7870	7730	10040	5420	7730	7777.77	7.48	0	4528	7956	7842	7746	7632	7536	7795	7585	35	2310	500	5720	10	1	7070860	556	17.09	1.56	12	0.17	460.00	5036.00	8930	20230417	-11.98	5560	20220623	41.37	8930	-11.98	20230417	6370	23.39	20230314	8930	-11.98	20230417	5560	41.37	20220623	2.66	N	059100	500	35 억	529214	N	N	N	N
80	20230616	121007	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7860	130	2	1.68	88398480	11369	49.65	7730	7870	7730	10040	5420	7730	7775.40	7.48	0	4517	7956	7842	7746	7632	7536	7795	7585	35	2310	500	5720	10	1	7070860	556	17.09	1.56	12	0.16	460.00	5036.00	8930	20230417	-11.98	5560	20220623	41.37	8930	-11.98	20230417	6370	23.39	20230314	8930	-11.98	20230417	5560	41.37	20220623	2.66	N	059100	500	35 억	529214	N	N	N	N
81	20230616	110946	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7860	130	2	1.68	87871300	11302	49.36	7730	7860	7730	10040	5420	7730	7774.85	7.48	0	4517	7956	7842	7746	7632	7536	7795	7585	35	2310	500	5720	10	1	7070860	556	17.09	1.56	12	0.16	460.00	5036.00	8930	20230417	-11.98	5560	20220623	41.37	8930	-11.98	20230417	6370	23.39	20230314	8930	-11.98	20230417	5560	41.37	20220623	2.66	N	059100	500	35 억	529214	N	N	N	N
82	20230616	100643	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7850	120	2	1.55	75350660	9700	42.36	7730	7850	7730	10040	5420	7730	7768.11	7.48	0	4151	7956	7842	7746	7632	7536	7795	7585	35	2310	500	5720	10	1	7070860	555	17.07	1.56	12	0.14	460.00	5036.00	8930	20230417	-12.09	5560	20220623	41.19	8930	-12.09	20230417	6370	23.23	20230314	8930	-12.09	20230417	5560	41.19	20220623	2.66	N	059100	500	35 억	529214	N	N	N	N
83	20230616	090935	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7750	20	2	0.26	54776660	7075	30.90	7730	7760	7730	10040	5420	7730	7742.28	7.48	0	3258	7956	7842	7746	7632	7536	7795	7585	35	2310	500	5720	10	1	7070860	548	16.85	1.54	12	0.10	460.00	5036.00	8930	20230417	-13.21	5560	20220623	39.39	8930	-13.21	20230417	6370	21.66	20230314	8930	-13.21	20230417	5560	39.39	20220623	2.66	N	059100	500	35 억	529214	N	N	N	N
84	20230615	150728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7720	-40	5	-0.52	170002760	21987	88.32	7760	7860	7650	10080	5440	7760	7731.97	7.48	0	359	8206	7982	7866	7642	7526	7925	7585	35	2320	500	5740	10	1	7070860	546	16.78	1.53	12	0.31	460.00	5036.00	8930	20230417	-13.55	5560	20220623	38.85	8930	-13.55	20230417	6370	21.19	20230314	8930	-13.55	20230417	5560	38.85	20220623	2.69	N	059100	500	35 억	529062	N	N	N	N
85	20230615	140117	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7650	-110	5	-1.42	165155440	21357	85.78	7760	7860	7650	10080	5440	7760	7733.08	7.48	0	153	8206	7982	7866	7642	7526	7925	7585	35	2320	500	5740	10	1	7070860	541	16.63	1.52	12	0.30	460.00	5036.00	8930	20230417	-14.33	5560	20220623	37.59	8930	-14.33	20230417	6370	20.09	20230314	8930	-14.33	20230417	5560	37.59	20220623	2.69	N	059100	500	35 억	529062	N	N	N	N
86	20230615	130622	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7760	0	3	0.00	135401880	17491	70.26	7760	7860	7670	10080	5440	7760	7741.23	7.48	0	174	8206	7982	7866	7642	7526	7925	7585	35	2320	500	5740	10	1	7070860	549	16.87	1.54	12	0.25	460.00	5036.00	8930	20230417	-13.10	5560	20220623	39.57	8930	-13.10	20230417	6370	21.82	20230314	8930	-13.10	20230417	5560	39.57	20220623	2.69	N	059100	500	35 억	529062	N	N	N	N
87	20230615	120325	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7710	-50	5	-0.64	132000760	17052	68.49	7760	7860	7670	10080	5440	7760	7741.07	7.48	0	-111	8206	7982	7866	7642	7526	7925	7585	35	2320	500	5740	10	1	7070860	545	16.76	1.53	12	0.24	460.00	5036.00	8930	20230417	-13.66	5560	20220623	38.67	8930	-13.66	20230417	6370	21.04	20230314	8930	-13.66	20230417	5560	38.67	20220623	2.69	N	059100	500	35 억	529062	N	N	N	N
88	20230615	110440	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7740	-20	5	-0.26	65421090	8407	33.77	7760	7860	7740	10080	5440	7760	7781.74	7.48	0	223	8206	7982	7866	7642	7526	7925	7585	35	2320	500	5740	10	1	7070860	547	16.83	1.54	12	0.12	460.00	5036.00	8930	20230417	-13.33	5560	20220623	39.21	8930	-13.33	20230417	6370	21.51	20230314	8930	-13.33	20230417	5560	39.21	20220623	2.69	N	059100	500	35 억	529062	N	N	N	N
89	20230611	184458	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	8240	100	2	1.23	253066420	30755	70.56	8140	8290	8140	10580	5700	8140	8228.34	7.73	2353	2353	8586	8362	8176	7952	7766	8475	8065	35	2440	500	6020	10	1	7070860	583	17.91	1.64	12	0.43	460.00	5036.00	8930	20230417	-7.73	5560	20220623	48.20	8930	-7.73	20230417	6370	29.36	20230314	8930	-7.73	20230417	5560	48.20	20220623	2.78	N	059100	500	35 억	546770	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History