KissMeData/121850/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

38 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	160734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	10	2	0.45	614146835	276620	83.00	2210	2260	2185	2905	1565	2235	2220.18	0.85	0	67520	2371	2302	2251	2182	2131	2277	2157	153	670	500	1340	5	1	30614175	687	-5.89	3.25	12	0.90	-381.00	690.00	4320	20230504	-48.03	1665	20221014	34.83	4320	-48.03	20230504	1785	25.77	20230105	4790	-53.13	20220805	1785	25.77	20230105	0.02	N	121850	500	153 억	261118	N	N	N	N
3	20230630	150737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	0	3	0.00	590085665	265878	79.78	2210	2260	2185	2905	1565	2235	2219.39	0.85	0	64978	2371	2302	2251	2182	2131	2277	2157	153	670	500	1340	5	1	30614175	684	-5.87	3.24	12	0.87	-381.00	690.00	4320	20230504	-48.26	1665	20221014	34.23	4320	-48.26	20230504	1785	25.21	20230105	4790	-53.34	20220805	1785	25.21	20230105	0.02	N	121850	500	153 억	261118	N	N	N	N
4	20230630	140735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	5	2	0.22	491664920	221997	66.61	2210	2240	2185	2905	1565	2235	2214.74	0.85	0	52143	2371	2302	2251	2182	2131	2277	2157	153	670	500	1340	5	1	30614175	686	-5.88	3.25	12	0.73	-381.00	690.00	4320	20230504	-48.15	1665	20221014	34.53	4320	-48.15	20230504	1785	25.49	20230105	4790	-53.24	20220805	1785	25.49	20230105	0.02	N	121850	500	153 억	261118	N	N	N	N
5	20230630	130736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-20	5	-0.89	359377340	162507	48.76	2210	2240	2185	2905	1565	2235	2211.46	0.85	0	27218	2371	2302	2251	2182	2131	2277	2157	153	670	500	1340	5	1	30614175	678	-5.81	3.21	12	0.53	-381.00	690.00	4320	20230504	-48.73	1665	20221014	33.03	4320	-48.73	20230504	1785	24.09	20230105	4790	-53.76	20220805	1785	24.09	20230105	0.02	N	121850	500	153 억	261118	N	N	N	N
6	20230630	120733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-20	5	-0.89	322371175	145741	43.73	2210	2240	2185	2905	1565	2235	2211.95	0.85	0	27147	2371	2302	2251	2182	2131	2277	2157	153	670	500	1340	5	1	30614175	678	-5.81	3.21	12	0.48	-381.00	690.00	4320	20230504	-48.73	1665	20221014	33.03	4320	-48.73	20230504	1785	24.09	20230105	4790	-53.76	20220805	1785	24.09	20230105	0.02	N	121850	500	153 억	261118	N	N	N	N
7	20230630	110736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	-15	5	-0.67	274956155	124348	37.31	2210	2240	2185	2905	1565	2235	2211.18	0.85	0	39293	2371	2302	2251	2182	2131	2277	2157	153	670	500	1340	5	1	30614175	680	-5.83	3.22	12	0.41	-381.00	690.00	4320	20230504	-48.61	1665	20221014	33.33	4320	-48.61	20230504	1785	24.37	20230105	4790	-53.65	20220805	1785	24.37	20230105	0.02	N	121850	500	153 억	261118	N	N	N	N
8	20230630	100735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	-5	5	-0.22	187578190	84902	25.48	2210	2240	2185	2905	1565	2235	2209.35	0.85	0	16931	2371	2302	2251	2182	2131	2277	2157	153	670	500	1340	5	1	30614175	683	-5.85	3.23	12	0.28	-381.00	690.00	4320	20230504	-48.38	1665	20221014	33.93	4320	-48.38	20230504	1785	24.93	20230105	4790	-53.44	20220805	1785	24.93	20230105	0.02	N	121850	500	153 억	261118	N	N	N	N
9	20230630	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	-10	5	-0.45	34126245	15409	4.62	2210	2240	2200	2905	1565	2235	2214.70	0.85	0	3277	2371	2302	2251	2182	2131	2277	2157	153	670	500	1340	5	1	30614175	681	-5.84	3.22	12	0.05	-381.00	690.00	4320	20230504	-48.50	1665	20221014	33.63	4320	-48.50	20230504	1785	24.65	20230105	4790	-53.55	20220805	1785	24.65	20230105	0.02	N	121850	500	153 억	261118	N	N	N	N
10	20230629	160734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	-45	5	-1.97	743900740	331417	83.84	2260	2320	2200	2960	1600	2280	2244.61	0.72	0	41715	2423	2351	2313	2241	2203	2332	2222	153	680	500	1360	5	1	30614175	684	-5.87	3.24	12	1.08	-381.00	690.00	4320	20230504	-48.26	1665	20221014	34.23	4320	-48.26	20230504	1785	25.21	20230105	4790	-53.34	20220805	1785	25.21	20230105	0.02	N	121850	500	153 억	219392	N	N	N	N
11	20230629	150733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	-50	5	-2.19	720170485	320789	81.15	2260	2320	2200	2960	1600	2280	2245.00	0.72	0	39705	2423	2351	2313	2241	2203	2332	2222	153	680	500	1360	5	1	30614175	683	-5.85	3.23	12	1.05	-381.00	690.00	4320	20230504	-48.38	1665	20221014	33.93	4320	-48.38	20230504	1785	24.93	20230105	4790	-53.44	20220805	1785	24.93	20230105	0.02	N	121850	500	153 억	219392	N	N	N	N
12	20230629	140730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	-55	5	-2.41	611500270	271779	68.75	2260	2320	2200	2960	1600	2280	2249.99	0.72	0	21964	2423	2351	2313	2241	2203	2332	2222	153	680	500	1360	5	1	30614175	681	-5.84	3.22	12	0.89	-381.00	690.00	4320	20230504	-48.50	1665	20221014	33.63	4320	-48.50	20230504	1785	24.65	20230105	4790	-53.55	20220805	1785	24.65	20230105	0.02	N	121850	500	153 억	219392	N	N	N	N
13	20230629	130730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-65	5	-2.85	521667565	231216	58.49	2260	2320	2200	2960	1600	2280	2256.19	0.72	0	18207	2423	2351	2313	2241	2203	2332	2222	153	680	500	1360	5	1	30614175	678	-5.81	3.21	12	0.76	-381.00	690.00	4320	20230504	-48.73	1665	20221014	33.03	4320	-48.73	20230504	1785	24.09	20230105	4790	-53.76	20220805	1785	24.09	20230105	0.02	N	121850	500	153 억	219392	N	N	N	N
14	20230629	120733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	-30	5	-1.32	313274140	137504	34.79	2260	2320	2250	2960	1600	2280	2278.29	0.72	0	-7938	2423	2351	2313	2241	2203	2332	2222	153	680	500	1360	5	1	30614175	689	-5.91	3.26	12	0.45	-381.00	690.00	4320	20230504	-47.92	1665	20221014	35.14	4320	-47.92	20230504	1785	26.05	20230105	4790	-53.03	20220805	1785	26.05	20230105	0.02	N	121850	500	153 억	219392	N	N	N	N
15	20230629	110734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	-5	5	-0.22	239359215	104778	26.51	2260	2320	2260	2960	1600	2280	2284.44	0.72	0	-6566	2423	2351	2313	2241	2203	2332	2222	153	680	500	1360	5	1	30614175	696	-5.97	3.30	12	0.34	-381.00	690.00	4320	20230504	-47.34	1665	20221014	36.64	4320	-47.34	20230504	1785	27.45	20230105	4790	-52.51	20220805	1785	27.45	20230105	0.02	N	121850	500	153 억	219392	N	N	N	N
16	20230629	100735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	-5	5	-0.22	183659310	80291	20.31	2260	2320	2260	2960	1600	2280	2287.42	0.72	0	-2113	2423	2351	2313	2241	2203	2332	2222	153	680	500	1360	5	1	30614175	696	-5.97	3.30	12	0.26	-381.00	690.00	4320	20230504	-47.34	1665	20221014	36.64	4320	-47.34	20230504	1785	27.45	20230105	4790	-52.51	20220805	1785	27.45	20230105	0.02	N	121850	500	153 억	219392	N	N	N	N
17	20230629	090705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	-20	5	-0.88	26234820	11579	2.93	2260	2305	2260	2960	1600	2280	2265.72	0.72	0	2673	2423	2351	2313	2241	2203	2332	2222	153	680	500	1360	5	1	30614175	692	-5.93	3.28	12	0.04	-381.00	690.00	4320	20230504	-47.69	1665	20221014	35.74	4320	-47.69	20230504	1785	26.61	20230105	4790	-52.82	20220805	1785	26.61	20230105	0.02	N	121850	500	153 억	219392	N	N	N	N
18	20230628	160723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	-20	5	-0.87	896783185	386490	115.90	2305	2385	2275	2990	1610	2300	2320.35	0.87	0	-46219	2380	2340	2300	2260	2220	2340	2260	153	690	500	1380	5	1	30614175	698	-5.98	3.30	12	1.26	-381.00	690.00	4320	20230504	-47.22	1665	20221014	36.94	4320	-47.22	20230504	1785	27.73	20230105	4790	-52.40	20220805	1785	27.73	20230105	0.02	N	121850	500	153 억	266440	N	N	N	N
19	20230628	150728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	-10	5	-0.43	823905870	354543	106.32	2305	2385	2280	2990	1610	2300	2323.85	0.87	0	-39626	2380	2340	2300	2260	2220	2340	2260	153	690	500	1380	5	1	30614175	701	-6.01	3.32	12	1.16	-381.00	690.00	4320	20230504	-46.99	1665	20221014	37.54	4320	-46.99	20230504	1785	28.29	20230105	4790	-52.19	20220805	1785	28.29	20230105	0.02	N	121850	500	153 억	266440	N	N	N	N
20	20230628	140727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	-10	5	-0.43	680159965	291869	87.52	2305	2385	2280	2990	1610	2300	2330.36	0.87	0	-30606	2380	2340	2300	2260	2220	2340	2260	153	690	500	1380	5	1	30614175	701	-6.01	3.32	12	0.95	-381.00	690.00	4320	20230504	-46.99	1665	20221014	37.54	4320	-46.99	20230504	1785	28.29	20230105	4790	-52.19	20220805	1785	28.29	20230105	0.02	N	121850	500	153 억	266440	N	N	N	N
21	20230628	130727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2295	-5	5	-0.22	616089215	263878	79.13	2305	2385	2280	2990	1610	2300	2334.75	0.87	0	-23384	2380	2340	2300	2260	2220	2340	2260	153	690	500	1380	5	1	30614175	703	-6.02	3.33	12	0.86	-381.00	690.00	4320	20230504	-46.88	1665	20221014	37.84	4320	-46.88	20230504	1785	28.57	20230105	4790	-52.09	20220805	1785	28.57	20230105	0.02	N	121850	500	153 억	266440	N	N	N	N
22	20230628	120730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2335	35	2	1.52	511577865	218598	65.55	2305	2385	2280	2990	1610	2300	2340.27	0.87	0	-22704	2380	2340	2300	2260	2220	2340	2260	153	690	500	1380	5	1	30614175	715	-6.13	3.38	12	0.71	-381.00	690.00	4320	20230504	-45.95	1665	20221014	40.24	4320	-45.95	20230504	1785	30.81	20230105	4790	-51.25	20220805	1785	30.81	20230105	0.02	N	121850	500	153 억	266440	N	N	N	N
23	20230628	110732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	40	2	1.74	407354540	173999	52.18	2305	2385	2280	2990	1610	2300	2341.13	0.87	0	-25038	2380	2340	2300	2260	2220	2340	2260	153	690	500	1380	5	1	30614175	716	-6.14	3.39	12	0.57	-381.00	690.00	4320	20230504	-45.83	1665	20221014	40.54	4320	-45.83	20230504	1785	31.09	20230105	4790	-51.15	20220805	1785	31.09	20230105	0.02	N	121850	500	153 억	266440	N	N	N	N
24	20230628	100732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	30	2	1.30	217020570	93391	28.01	2305	2350	2280	2990	1610	2300	2323.78	0.87	0	-16457	2380	2340	2300	2260	2220	2340	2260	153	690	500	1380	5	1	30614175	713	-6.12	3.38	12	0.31	-381.00	690.00	4320	20230504	-46.06	1665	20221014	39.94	4320	-46.06	20230504	1785	30.53	20230105	4790	-51.36	20220805	1785	30.53	20230105	0.02	N	121850	500	153 억	266440	N	N	N	N
25	20230628	090729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	10	2	0.43	76793115	33257	9.97	2305	2350	2280	2990	1610	2300	2309.08	0.87	0	-3731	2380	2340	2300	2260	2220	2340	2260	153	690	500	1380	5	1	30614175	707	-6.06	3.35	12	0.11	-381.00	690.00	4320	20230504	-46.53	1665	20221014	38.74	4320	-46.53	20230504	1785	29.41	20230105	4790	-51.77	20220805	1785	29.41	20230105	0.02	N	121850	500	153 억	266440	N	N	N	N
26	20230627	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2300	-45	5	-1.92	755316980	329878	90.58	2300	2340	2260	3045	1645	2345	2289.69	0.86	0	2204	2448	2396	2328	2276	2208	2362	2242	153	700	500	1400	5	1	30614175	704	-6.04	3.33	12	1.08	-381.00	690.00	4320	20230504	-46.76	1665	20221014	38.14	4320	-46.76	20230504	1785	28.85	20230105	4790	-51.98	20220805	1785	28.85	20230105	0.03	N	121850	500	153 억	264226	N	N	N	N
27	20230627	150733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2295	-50	5	-2.13	725700495	316934	87.02	2300	2340	2260	3045	1645	2345	2289.75	0.86	0	1289	2448	2396	2328	2276	2208	2362	2242	153	700	500	1400	5	1	30614175	703	-6.02	3.33	12	1.04	-381.00	690.00	4320	20230504	-46.88	1665	20221014	37.84	4320	-46.88	20230504	1785	28.57	20230105	4790	-52.09	20220805	1785	28.57	20230105	0.03	N	121850	500	153 억	264226	N	N	N	N
28	20230627	140741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2300	-45	5	-1.92	482812340	210068	57.68	2300	2340	2275	3045	1645	2345	2298.36	0.86	0	-12312	2448	2396	2328	2276	2208	2362	2242	153	700	500	1400	5	1	30614175	704	-6.04	3.33	12	0.69	-381.00	690.00	4320	20230504	-46.76	1665	20221014	38.14	4320	-46.76	20230504	1785	28.85	20230105	4790	-51.98	20220805	1785	28.85	20230105	0.03	N	121850	500	153 억	264226	N	N	N	N
29	20230627	130739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2305	-40	5	-1.71	390260130	169705	46.60	2300	2340	2275	3045	1645	2345	2299.64	0.86	0	-11925	2448	2396	2328	2276	2208	2362	2242	153	700	500	1400	5	1	30614175	706	-6.05	3.34	12	0.55	-381.00	690.00	4320	20230504	-46.64	1665	20221014	38.44	4320	-46.64	20230504	1785	29.13	20230105	4790	-51.88	20220805	1785	29.13	20230105	0.03	N	121850	500	153 억	264226	N	N	N	N
30	20230627	120741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	-35	5	-1.49	332958810	144751	39.75	2300	2340	2275	3045	1645	2345	2300.22	0.86	0	-11296	2448	2396	2328	2276	2208	2362	2242	153	700	500	1400	5	1	30614175	707	-6.06	3.35	12	0.47	-381.00	690.00	4320	20230504	-46.53	1665	20221014	38.74	4320	-46.53	20230504	1785	29.41	20230105	4790	-51.77	20220805	1785	29.41	20230105	0.03	N	121850	500	153 억	264226	N	N	N	N
31	20230627	110747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2315	-30	5	-1.28	285232185	124003	34.05	2300	2340	2275	3045	1645	2345	2300.20	0.86	0	-15547	2448	2396	2328	2276	2208	2362	2242	153	700	500	1400	5	1	30614175	709	-6.08	3.36	12	0.41	-381.00	690.00	4320	20230504	-46.41	1665	20221014	39.04	4320	-46.41	20230504	1785	29.69	20230105	4790	-51.67	20220805	1785	29.69	20230105	0.03	N	121850	500	153 억	264226	N	N	N	N
32	20230627	100724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	-25	5	-1.07	189878250	82667	22.70	2300	2340	2275	3045	1645	2345	2296.91	0.86	0	-4519	2448	2396	2328	2276	2208	2362	2242	153	700	500	1400	5	1	30614175	710	-6.09	3.36	12	0.27	-381.00	690.00	4320	20230504	-46.30	1665	20221014	39.34	4320	-46.30	20230504	1785	29.97	20230105	4790	-51.57	20220805	1785	29.97	20230105	0.03	N	121850	500	153 억	264226	N	N	N	N
33	20230627	090729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2295	-50	5	-2.13	37226585	16235	4.46	2300	2325	2275	3045	1645	2345	2292.98	0.86	0	-2359	2448	2396	2328	2276	2208	2362	2242	153	700	500	1400	5	1	30614175	703	-6.02	3.33	12	0.05	-381.00	690.00	4320	20230504	-46.88	1665	20221014	37.84	4320	-46.88	20230504	1785	28.57	20230105	4790	-52.09	20220805	1785	28.57	20230105	0.03	N	121850	500	153 억	264226	N	N	N	N
34	20230626	160726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	-15	5	-0.64	841661885	362877	125.95	2350	2380	2260	3065	1655	2360	2319.40	0.68	0	52802	2433	2396	2368	2331	2303	2382	2317	153	705	500	1410	5	1	30614175	718	-6.15	3.40	12	1.19	-381.00	690.00	4320	20230504	-45.72	1665	20221014	40.84	4320	-45.72	20230504	1785	31.37	20230105	4790	-51.04	20220805	1785	31.37	20230105	0.03	N	121850	500	153 억	207929	N	N	N	N
35	20230626	150732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	-30	5	-1.27	779418705	336131	116.67	2350	2380	2260	3065	1655	2360	2318.78	0.68	0	52030	2433	2396	2368	2331	2303	2382	2317	153	705	500	1410	5	1	30614175	713	-6.12	3.38	12	1.10	-381.00	690.00	4320	20230504	-46.06	1665	20221014	39.94	4320	-46.06	20230504	1785	30.53	20230105	4790	-51.36	20220805	1785	30.53	20230105	0.03	N	121850	500	153 억	207929	N	N	N	N
36	20230626	140731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	-40	5	-1.69	709249005	305907	106.18	2350	2380	2260	3065	1655	2360	2318.50	0.68	0	55235	2433	2396	2368	2331	2303	2382	2317	153	705	500	1410	5	1	30614175	710	-6.09	3.36	12	1.00	-381.00	690.00	4320	20230504	-46.30	1665	20221014	39.34	4320	-46.30	20230504	1785	29.97	20230105	4790	-51.57	20220805	1785	29.97	20230105	0.03	N	121850	500	153 억	207929	N	N	N	N
37	20230626	130727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	-20	5	-0.85	658086295	283903	98.54	2350	2380	2260	3065	1655	2360	2317.98	0.68	0	56512	2433	2396	2368	2331	2303	2382	2317	153	705	500	1410	5	1	30614175	716	-6.14	3.39	12	0.93	-381.00	690.00	4320	20230504	-45.83	1665	20221014	40.54	4320	-45.83	20230504	1785	31.09	20230105	4790	-51.15	20220805	1785	31.09	20230105	0.03	N	121850	500	153 억	207929	N	N	N	N
38	20230626	120727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	0	3	0.00	601068990	259534	90.08	2350	2380	2260	3065	1655	2360	2315.94	0.68	0	59053	2433	2396	2368	2331	2303	2382	2317	153	705	500	1410	5	1	30614175	722	-6.19	3.42	12	0.85	-381.00	690.00	4320	20230504	-45.37	1665	20221014	41.74	4320	-45.37	20230504	1785	32.21	20230105	4790	-50.73	20220805	1785	32.21	20230105	0.03	N	121850	500	153 억	207929	N	N	N	N
39	20230626	110726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-10	5	-0.42	478319425	207434	72.00	2350	2355	2260	3065	1655	2360	2305.86	0.68	0	72504	2433	2396	2368	2331	2303	2382	2317	153	705	500	1410	5	1	30614175	719	-6.17	3.41	12	0.68	-381.00	690.00	4320	20230504	-45.60	1665	20221014	41.14	4320	-45.60	20230504	1785	31.65	20230105	4790	-50.94	20220805	1785	31.65	20230105	0.03	N	121850	500	153 억	207929	N	N	N	N
40	20230626	100727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	-50	5	-2.12	368890580	160414	55.68	2350	2355	2260	3065	1655	2360	2299.58	0.68	0	59305	2433	2396	2368	2331	2303	2382	2317	153	705	500	1410	5	1	30614175	707	-6.06	3.35	12	0.52	-381.00	690.00	4320	20230504	-46.53	1665	20221014	38.74	4320	-46.53	20230504	1785	29.41	20230105	4790	-51.77	20220805	1785	29.41	20230105	0.03	N	121850	500	153 억	207929	N	N	N	N
41	20230626	090729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2265	-95	5	-4.03	106571455	46138	16.01	2350	2355	2260	3065	1655	2360	2309.73	0.68	0	-10306	2433	2396	2368	2331	2303	2382	2317	153	705	500	1410	5	1	30614175	693	-5.94	3.28	12	0.15	-381.00	690.00	4320	20230504	-47.57	1665	20221014	36.04	4320	-47.57	20230504	1785	26.89	20230105	4790	-52.71	20220805	1785	26.89	20230105	0.03	N	121850	500	153 억	207929	N	N	N	N
42	20230623	174600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	-30	5	-1.26	676995195	287505	79.16	2400	2405	2340	3105	1675	2390	2354.72	0.59	0	26833	2520	2455	2405	2340	2290	2430	2315	153	715	500	1430	5	1	30614175	722	-6.19	3.42	12	0.94	-381.00	690.00	4320	20230504	-45.37	1665	20221014	41.74	4320	-45.37	20230504	1785	32.21	20230105	4790	-50.73	20220805	1785	32.21	20230105	0.03	N	121850	500	153 억	181096	N	N	N	N
43	20230623	140608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2355	-35	5	-1.46	581878405	247005	68.01	2400	2405	2340	3105	1675	2390	2355.73	0.59	0	24566	2520	2455	2405	2340	2290	2430	2315	153	715	500	1430	5	1	30614175	721	-6.18	3.41	12	0.81	-381.00	690.00	4320	20230504	-45.49	1665	20221014	41.44	4320	-45.49	20230504	1785	31.93	20230105	4790	-50.84	20220805	1785	31.93	20230105	0.03	N	121850	500	153 억	181096	N	N	N	N
44	20230622	160833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2390	-65	5	-2.65	862893230	359768	124.75	2470	2470	2355	3190	1720	2455	2398.00	0.50	0	26621	2541	2497	2461	2417	2381	2480	2400	153	735	500	1470	5	1	30614175	732	-6.27	3.46	12	1.18	-381.00	690.00	4320	20230504	-44.68	1665	20221014	43.54	4320	-44.68	20230504	1785	33.89	20230105	4790	-50.10	20220805	1785	33.89	20230105	0.03	N	121850	500	153 억	153949	N	N	N	N
45	20230622	150956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2390	-65	5	-2.65	802620530	334395	115.95	2470	2470	2355	3190	1720	2455	2399.72	0.50	0	29480	2541	2497	2461	2417	2381	2480	2400	153	735	500	1470	5	1	30614175	732	-6.27	3.46	12	1.09	-381.00	690.00	4320	20230504	-44.68	1665	20221014	43.54	4320	-44.68	20230504	1785	33.89	20230105	4790	-50.10	20220805	1785	33.89	20230105	0.03	N	121850	500	153 억	153949	N	N	N	N
46	20230622	140951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2405	-50	5	-2.04	498458700	206628	71.65	2470	2470	2385	3190	1720	2455	2411.72	0.50	0	17717	2541	2497	2461	2417	2381	2480	2400	153	735	500	1470	5	1	30614175	736	-6.31	3.49	12	0.67	-381.00	690.00	4320	20230504	-44.33	1665	20221014	44.44	4320	-44.33	20230504	1785	34.73	20230105	4790	-49.79	20220805	1785	34.73	20230105	0.03	N	121850	500	153 억	153949	N	N	N	N
47	20230622	131014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2405	-50	5	-2.04	409214630	169566	58.80	2470	2470	2385	3190	1720	2455	2412.55	0.50	0	18296	2541	2497	2461	2417	2381	2480	2400	153	735	500	1470	5	1	30614175	736	-6.31	3.49	12	0.55	-381.00	690.00	4320	20230504	-44.33	1665	20221014	44.44	4320	-44.33	20230504	1785	34.73	20230105	4790	-49.79	20220805	1785	34.73	20230105	0.03	N	121850	500	153 억	153949	N	N	N	N
48	20230622	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2405	-50	5	-2.04	339555910	140580	48.75	2470	2470	2385	3190	1720	2455	2414.53	0.50	0	21337	2541	2497	2461	2417	2381	2480	2400	153	735	500	1470	5	1	30614175	736	-6.31	3.49	12	0.46	-381.00	690.00	4320	20230504	-44.33	1665	20221014	44.44	4320	-44.33	20230504	1785	34.73	20230105	4790	-49.79	20220805	1785	34.73	20230105	0.03	N	121850	500	153 억	153949	N	N	N	N
49	20230622	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	-25	5	-1.02	231302870	95627	33.16	2470	2470	2385	3190	1720	2455	2417.63	0.50	0	21137	2541	2497	2461	2417	2381	2480	2400	153	735	500	1470	5	1	30614175	744	-6.38	3.52	12	0.31	-381.00	690.00	4320	20230504	-43.75	1665	20221014	45.95	4320	-43.75	20230504	1785	36.13	20230105	4790	-49.27	20220805	1785	36.13	20230105	0.03	N	121850	500	153 억	153949	N	N	N	N
50	20230622	100328	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2415	-40	5	-1.63	190540210	78780	27.32	2470	2470	2385	3190	1720	2455	2417.20	0.50	0	20355	2541	2497	2461	2417	2381	2480	2400	153	735	500	1470	5	1	30614175	739	-6.34	3.50	12	0.26	-381.00	690.00	4320	20230504	-44.10	1665	20221014	45.05	4320	-44.10	20230504	1785	35.29	20230105	4790	-49.58	20220805	1785	35.29	20230105	0.03	N	121850	500	153 억	153949	N	N	N	N
51	20230622	090912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2415	-40	5	-1.63	56533575	23389	8.11	2470	2470	2385	3190	1720	2455	2411.52	0.50	0	-239	2541	2497	2461	2417	2381	2480	2400	153	735	500	1470	5	1	30614175	739	-6.34	3.50	12	0.08	-381.00	690.00	4320	20230504	-44.10	1665	20221014	45.05	4320	-44.10	20230504	1785	35.29	20230105	4790	-49.58	20220805	1785	35.29	20230105	0.03	N	121850	500	153 억	153949	N	N	N	N
52	20230621	160528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	-25	5	-1.01	690611330	281757	82.22	2495	2505	2425	3220	1740	2480	2451.09	0.58	0	-23585	2603	2541	2488	2426	2373	2515	2400	153	740	500	1480	5	1	30614175	752	-6.44	3.56	12	0.92	-381.00	690.00	4320	20230504	-43.17	1665	20221014	47.45	4320	-43.17	20230504	1785	37.54	20230105	4790	-48.75	20220805	1785	37.54	20230105	0.03	N	121850	500	153 억	177534	N	N	N	N
53	20230621	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	-25	5	-1.01	641760770	261811	76.40	2495	2505	2425	3220	1740	2480	2451.24	0.58	0	-17704	2603	2541	2488	2426	2373	2515	2400	153	740	500	1480	5	1	30614175	752	-6.44	3.56	12	0.86	-381.00	690.00	4320	20230504	-43.17	1665	20221014	47.45	4320	-43.17	20230504	1785	37.54	20230105	4790	-48.75	20220805	1785	37.54	20230105	0.03	N	121850	500	153 억	177534	N	N	N	N
54	20230621	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	-40	5	-1.61	526713635	214605	62.63	2495	2505	2430	3220	1740	2480	2454.34	0.58	0	-16290	2603	2541	2488	2426	2373	2515	2400	153	740	500	1480	5	1	30614175	747	-6.40	3.54	12	0.70	-381.00	690.00	4320	20230504	-43.52	1665	20221014	46.55	4320	-43.52	20230504	1785	36.69	20230105	4790	-49.06	20220805	1785	36.69	20230105	0.03	N	121850	500	153 억	177534	N	N	N	N
55	20230621	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	-15	5	-0.60	487598580	198578	57.95	2495	2505	2430	3220	1740	2480	2455.45	0.58	0	-15878	2603	2541	2488	2426	2373	2515	2400	153	740	500	1480	5	1	30614175	755	-6.47	3.57	12	0.65	-381.00	690.00	4320	20230504	-42.94	1665	20221014	48.05	4320	-42.94	20230504	1785	38.10	20230105	4790	-48.54	20220805	1785	38.10	20230105	0.03	N	121850	500	153 억	177534	N	N	N	N
56	20230621	120939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	-30	5	-1.21	404379795	164541	48.02	2495	2505	2435	3220	1740	2480	2457.62	0.58	0	-8983	2603	2541	2488	2426	2373	2515	2400	153	740	500	1480	5	1	30614175	750	-6.43	3.55	12	0.54	-381.00	690.00	4320	20230504	-43.29	1665	20221014	47.15	4320	-43.29	20230504	1785	37.25	20230105	4790	-48.85	20220805	1785	37.25	20230105	0.03	N	121850	500	153 억	177534	N	N	N	N
57	20230621	110934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	-30	5	-1.21	313934790	127544	37.22	2495	2505	2435	3220	1740	2480	2461.38	0.58	0	-4176	2603	2541	2488	2426	2373	2515	2400	153	740	500	1480	5	1	30614175	750	-6.43	3.55	12	0.42	-381.00	690.00	4320	20230504	-43.29	1665	20221014	47.15	4320	-43.29	20230504	1785	37.25	20230105	4790	-48.85	20220805	1785	37.25	20230105	0.03	N	121850	500	153 억	177534	N	N	N	N
58	20230621	100119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	-5	5	-0.20	167780080	67842	19.80	2495	2505	2450	3220	1740	2480	2473.10	0.58	0	-3474	2603	2541	2488	2426	2373	2515	2400	153	740	500	1480	5	1	30614175	758	-6.50	3.59	12	0.22	-381.00	690.00	4320	20230504	-42.71	1665	20221014	48.65	4320	-42.71	20230504	1785	38.66	20230105	4790	-48.33	20220805	1785	38.66	20230105	0.03	N	121850	500	153 억	177534	N	N	N	N
59	20230621	090130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	10	2	0.40	6297070	2527	0.74	2495	2495	2480	3220	1740	2480	2491.92	0.58	0	-887	2603	2541	2488	2426	2373	2515	2400	153	740	500	1480	5	1	30614175	762	-6.54	3.61	12	0.01	-381.00	690.00	4320	20230504	-42.36	1665	20221014	49.55	4320	-42.36	20230504	1785	39.50	20230105	4790	-48.02	20220805	1785	39.50	20230105	0.03	N	121850	500	153 억	177534	N	N	N	N
60	20230620	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	-40	5	-1.59	841008210	339952	111.90	2520	2550	2435	3275	1765	2520	2473.81	0.74	0	-45993	2580	2550	2505	2475	2430	2565	2490	153	755	500	1510	5	1	30614175	759	-6.51	3.59	12	1.11	-381.00	690.00	4320	20230504	-42.59	1665	20221014	48.95	4320	-42.59	20230504	1785	38.94	20230105	4790	-48.23	20220805	1785	38.94	20230105	0.03	N	121850	500	153 억	226550	N	N	N	N
61	20230620	150920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	-70	5	-2.78	791283960	319809	105.27	2520	2550	2435	3275	1765	2520	2474.17	0.74	0	-41351	2580	2550	2505	2475	2430	2565	2490	153	755	500	1510	5	1	30614175	750	-6.43	3.55	12	1.04	-381.00	690.00	4320	20230504	-43.29	1665	20221014	47.15	4320	-43.29	20230504	1785	37.25	20230105	4790	-48.85	20220805	1785	37.25	20230105	0.03	N	121850	500	153 억	226550	N	N	N	N
62	20230620	140204	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	-60	5	-2.38	662107295	267037	87.90	2520	2550	2450	3275	1765	2520	2479.38	0.74	0	-40767	2580	2550	2505	2475	2430	2565	2490	153	755	500	1510	5	1	30614175	753	-6.46	3.57	12	0.87	-381.00	690.00	4320	20230504	-43.06	1665	20221014	47.75	4320	-43.06	20230504	1785	37.82	20230105	4790	-48.64	20220805	1785	37.82	20230105	0.03	N	121850	500	153 억	226550	N	N	N	N
63	20230620	130329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	-40	5	-1.59	452490125	181873	59.87	2520	2550	2475	3275	1765	2520	2487.86	0.74	0	-19324	2580	2550	2505	2475	2430	2565	2490	153	755	500	1510	5	1	30614175	759	-6.51	3.59	12	0.59	-381.00	690.00	4320	20230504	-42.59	1665	20221014	48.95	4320	-42.59	20230504	1785	38.94	20230105	4790	-48.23	20220805	1785	38.94	20230105	0.03	N	121850	500	153 억	226550	N	N	N	N
64	20230620	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	-30	5	-1.19	371896395	149390	49.17	2520	2550	2475	3275	1765	2520	2489.33	0.74	0	-19237	2580	2550	2505	2475	2430	2565	2490	153	755	500	1510	5	1	30614175	762	-6.54	3.61	12	0.49	-381.00	690.00	4320	20230504	-42.36	1665	20221014	49.55	4320	-42.36	20230504	1785	39.50	20230105	4790	-48.02	20220805	1785	39.50	20230105	0.03	N	121850	500	153 억	226550	N	N	N	N
65	20230620	110725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	-30	5	-1.19	320612975	128749	42.38	2520	2550	2475	3275	1765	2520	2490.10	0.74	0	-16589	2580	2550	2505	2475	2430	2565	2490	153	755	500	1510	5	1	30614175	762	-6.54	3.61	12	0.42	-381.00	690.00	4320	20230504	-42.36	1665	20221014	49.55	4320	-42.36	20230504	1785	39.50	20230105	4790	-48.02	20220805	1785	39.50	20230105	0.03	N	121850	500	153 억	226550	N	N	N	N
66	20230620	100546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	-40	5	-1.59	225153145	90413	29.76	2520	2550	2475	3275	1765	2520	2490.11	0.74	0	-15813	2580	2550	2505	2475	2430	2565	2490	153	755	500	1510	5	1	30614175	759	-6.51	3.59	12	0.30	-381.00	690.00	4320	20230504	-42.59	1665	20221014	48.95	4320	-42.59	20230504	1785	38.94	20230105	4790	-48.23	20220805	1785	38.94	20230105	0.03	N	121850	500	153 억	226550	N	N	N	N
67	20230620	090335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	20	2	0.79	27938435	11065	3.64	2520	2550	2505	3275	1765	2520	2525.17	0.74	0	-5714	2580	2550	2505	2475	2430	2565	2490	153	755	500	1510	5	1	30614175	778	-6.67	3.68	12	0.04	-381.00	690.00	4320	20230504	-41.20	1665	20221014	52.55	4320	-41.20	20230504	1785	42.30	20230105	4790	-46.97	20220805	1785	42.30	20230105	0.03	N	121850	500	153 억	226550	N	N	N	N
68	20230619	160706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	0	3	0.00	756451580	302493	76.04	2465	2535	2460	3275	1765	2520	2500.69	0.83	0	-26907	2573	2546	2493	2466	2413	2560	2480	153	755	500	1510	5	1	30614175	771	-6.61	3.65	12	0.99	-381.00	690.00	4320	20230504	-41.67	1665	20221014	51.35	4320	-41.67	20230504	1785	41.18	20230105	4790	-47.39	20220805	1785	41.18	20230105	0.03	N	121850	500	153 억	253457	N	N	N	N
69	20230619	150128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	-10	5	-0.40	689812600	276015	69.39	2465	2535	2460	3275	1765	2520	2499.19	0.83	0	-26878	2573	2546	2493	2466	2413	2560	2480	153	755	500	1510	5	1	30614175	768	-6.59	3.64	12	0.90	-381.00	690.00	4320	20230504	-41.90	1665	20221014	50.75	4320	-41.90	20230504	1785	40.62	20230105	4790	-47.60	20220805	1785	40.62	20230105	0.03	N	121850	500	153 억	253457	N	N	N	N
70	20230619	140907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	-20	5	-0.79	626980910	251017	63.10	2465	2535	2460	3275	1765	2520	2497.76	0.83	0	-22630	2573	2546	2493	2466	2413	2560	2480	153	755	500	1510	5	1	30614175	765	-6.56	3.62	12	0.82	-381.00	690.00	4320	20230504	-42.13	1665	20221014	50.15	4320	-42.13	20230504	1785	40.06	20230105	4790	-47.81	20220805	1785	40.06	20230105	0.03	N	121850	500	153 억	253457	N	N	N	N
71	20230619	130222	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	0	3	0.00	537299940	215061	54.06	2465	2535	2460	3275	1765	2520	2498.36	0.83	0	-20578	2573	2546	2493	2466	2413	2560	2480	153	755	500	1510	5	1	30614175	771	-6.61	3.65	12	0.70	-381.00	690.00	4320	20230504	-41.67	1665	20221014	51.35	4320	-41.67	20230504	1785	41.18	20230105	4790	-47.39	20220805	1785	41.18	20230105	0.03	N	121850	500	153 억	253457	N	N	N	N
72	20230619	120213	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	-15	5	-0.60	464681660	186092	46.78	2465	2535	2460	3275	1765	2520	2497.05	0.83	0	-11640	2573	2546	2493	2466	2413	2560	2480	153	755	500	1510	5	1	30614175	767	-6.57	3.63	12	0.61	-381.00	690.00	4320	20230504	-42.01	1665	20221014	50.45	4320	-42.01	20230504	1785	40.34	20230105	4790	-47.70	20220805	1785	40.34	20230105	0.03	N	121850	500	153 억	253457	N	N	N	N
73	20230619	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2515	-5	5	-0.20	399246670	159930	40.20	2465	2535	2460	3275	1765	2520	2496.38	0.83	0	-13175	2573	2546	2493	2466	2413	2560	2480	153	755	500	1510	5	1	30614175	770	-6.60	3.64	12	0.52	-381.00	690.00	4320	20230504	-41.78	1665	20221014	51.05	4320	-41.78	20230504	1785	40.90	20230105	4790	-47.49	20220805	1785	40.90	20230105	0.03	N	121850	500	153 억	253457	N	N	N	N
74	20230619	100942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	0	3	0.00	299690230	120287	30.24	2465	2535	2460	3275	1765	2520	2491.46	0.83	0	-13029	2573	2546	2493	2466	2413	2560	2480	153	755	500	1510	5	1	30614175	771	-6.61	3.65	12	0.39	-381.00	690.00	4320	20230504	-41.67	1665	20221014	51.35	4320	-41.67	20230504	1785	41.18	20230105	4790	-47.39	20220805	1785	41.18	20230105	0.03	N	121850	500	153 억	253457	N	N	N	N
75	20230619	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	-25	5	-0.99	63669810	25707	6.46	2465	2515	2465	3275	1765	2520	2476.75	0.83	0	-2135	2573	2546	2493	2466	2413	2560	2480	153	755	500	1510	5	1	30614175	764	-6.55	3.62	12	0.08	-381.00	690.00	4320	20230504	-42.25	1665	20221014	49.85	4320	-42.25	20230504	1785	39.78	20230105	4790	-47.91	20220805	1785	39.78	20230105	0.03	N	121850	500	153 억	253457	N	N	N	N
76	20230616	160219	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	70	2	2.86	980113500	394692	53.97	2475	2520	2440	3185	1715	2450	2483.19	0.65	0	52706	2590	2520	2440	2370	2290	2480	2330	153	735	500	1470	5	1	30614175	771	-6.61	3.65	12	1.29	-381.00	690.00	4320	20230504	-41.67	1665	20221014	51.35	4320	-41.67	20230504	1785	41.18	20230105	4790	-47.39	20220805	1785	41.18	20230105	0.04	N	121850	500	153 억	199105	N	N	N	N
77	20230616	150138	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	60	2	2.45	897843875	361943	49.49	2475	2515	2440	3185	1715	2450	2480.62	0.65	0	48036	2590	2520	2440	2370	2290	2480	2330	153	735	500	1470	5	1	30614175	768	-6.59	3.64	12	1.18	-381.00	690.00	4320	20230504	-41.90	1665	20221014	50.75	4320	-41.90	20230504	1785	40.62	20230105	4790	-47.60	20220805	1785	40.62	20230105	0.04	N	121850	500	153 억	199105	N	N	N	N
78	20230616	141029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	55	2	2.24	820560275	331103	45.27	2475	2515	2440	3185	1715	2450	2478.26	0.65	0	45594	2590	2520	2440	2370	2290	2480	2330	153	735	500	1470	5	1	30614175	767	-6.57	3.63	12	1.08	-381.00	690.00	4320	20230504	-42.01	1665	20221014	50.45	4320	-42.01	20230504	1785	40.34	20230105	4790	-47.70	20220805	1785	40.34	20230105	0.04	N	121850	500	153 억	199105	N	N	N	N
79	20230616	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	55	2	2.24	719561725	290781	39.76	2475	2515	2440	3185	1715	2450	2474.58	0.65	0	42986	2590	2520	2440	2370	2290	2480	2330	153	735	500	1470	5	1	30614175	767	-6.57	3.63	12	0.95	-381.00	690.00	4320	20230504	-42.01	1665	20221014	50.45	4320	-42.01	20230504	1785	40.34	20230105	4790	-47.70	20220805	1785	40.34	20230105	0.04	N	121850	500	153 억	199105	N	N	N	N
80	20230616	120745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	40	2	1.63	632000185	255619	34.95	2475	2515	2440	3185	1715	2450	2472.43	0.65	0	47790	2590	2520	2440	2370	2290	2480	2330	153	735	500	1470	5	1	30614175	762	-6.54	3.61	12	0.83	-381.00	690.00	4320	20230504	-42.36	1665	20221014	49.55	4320	-42.36	20230504	1785	39.50	20230105	4790	-48.02	20220805	1785	39.50	20230105	0.04	N	121850	500	153 억	199105	N	N	N	N
81	20230616	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	10	2	0.41	430646235	174808	23.90	2475	2490	2440	3185	1715	2450	2463.54	0.65	0	22294	2590	2520	2440	2370	2290	2480	2330	153	735	500	1470	5	1	30614175	753	-6.46	3.57	12	0.57	-381.00	690.00	4320	20230504	-43.06	1665	20221014	47.75	4320	-43.06	20230504	1785	37.82	20230105	4790	-48.64	20220805	1785	37.82	20230105	0.04	N	121850	500	153 억	199105	N	N	N	N
82	20230616	100746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	0	3	0.00	195937955	79693	10.90	2475	2490	2440	3185	1715	2450	2458.66	0.65	0	2987	2590	2520	2440	2370	2290	2480	2330	153	735	500	1470	5	1	30614175	750	-6.43	3.55	12	0.26	-381.00	690.00	4320	20230504	-43.29	1665	20221014	47.15	4320	-43.29	20230504	1785	37.25	20230105	4790	-48.85	20220805	1785	37.25	20230105	0.04	N	121850	500	153 억	199105	N	N	N	N
83	20230616	090757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	15	2	0.61	48888435	19755	2.70	2475	2490	2455	3185	1715	2450	2474.74	0.65	0	-7165	2590	2520	2440	2370	2290	2480	2330	153	735	500	1470	5	1	30614175	755	-6.47	3.57	12	0.06	-381.00	690.00	4320	20230504	-42.94	1665	20221014	48.05	4320	-42.94	20230504	1785	38.10	20230105	4790	-48.54	20220805	1785	38.10	20230105	0.04	N	121850	500	153 억	199105	N	N	N	N
84	20230615	150718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	-45	5	-1.82	1724288580	708477	76.23	2475	2510	2360	3215	1735	2475	2433.80	0.50	0	45033	2685	2580	2520	2415	2355	2550	2385	153	740	500	1480	5	1	30614175	744	-6.38	3.52	12	2.31	-381.00	690.00	4605	20220614	-47.23	1665	20221014	45.95	4320	-43.75	20230504	1785	36.13	20230105	4940	-50.81	20220615	1785	36.13	20230105	0.03	N	121850	500	153 억	152190	N	N	N	N
85	20230615	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	-35	5	-1.41	1649870160	677878	72.94	2475	2510	2360	3215	1735	2475	2433.87	0.50	0	47992	2685	2580	2520	2415	2355	2550	2385	153	740	500	1480	5	1	30614175	747	-6.40	3.54	12	2.21	-381.00	690.00	4605	20220614	-47.01	1665	20221014	46.55	4320	-43.52	20230504	1785	36.69	20230105	4940	-50.61	20220615	1785	36.69	20230105	0.03	N	121850	500	153 억	152190	N	N	N	N
86	20230615	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2445	-30	5	-1.21	1494329355	613838	66.05	2475	2510	2360	3215	1735	2475	2434.40	0.50	0	58278	2685	2580	2520	2415	2355	2550	2385	153	740	500	1480	5	1	30614175	749	-6.42	3.54	12	2.01	-381.00	690.00	4605	20220614	-46.91	1665	20221014	46.85	4320	-43.40	20230504	1785	36.97	20230105	4940	-50.51	20220615	1785	36.97	20230105	0.03	N	121850	500	153 억	152190	N	N	N	N
87	20230615	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	-35	5	-1.41	1384248665	568774	61.20	2475	2510	2360	3215	1735	2475	2433.74	0.50	0	66238	2685	2580	2520	2415	2355	2550	2385	153	740	500	1480	5	1	30614175	747	-6.40	3.54	12	1.86	-381.00	690.00	4605	20220614	-47.01	1665	20221014	46.55	4320	-43.52	20230504	1785	36.69	20230105	4940	-50.61	20220615	1785	36.69	20230105	0.03	N	121850	500	153 억	152190	N	N	N	N
88	20230615	110702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2395	-80	5	-3.23	1079152685	441658	47.52	2475	2510	2395	3215	1735	2475	2443.41	0.50	0	8473	2685	2580	2520	2415	2355	2550	2385	153	740	500	1480	5	1	30614175	733	-6.29	3.47	12	1.44	-381.00	690.00	4605	20220614	-47.99	1665	20221014	43.84	4320	-44.56	20230504	1785	34.17	20230105	4940	-51.52	20220615	1785	34.17	20230105	0.03	N	121850	500	153 억	152190	N	N	N	N
89	20230611	184809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	5	2	0.18	902143390	330662	81.11	2705	2790	2700	3535	1905	2720	2728.44	0.39	-3147	-2678	2833	2776	2743	2686	2653	2760	2670	153	815	500	1630	5	1	30614175	834	-7.15	3.95	12	1.08	-381.00	690.00	4726	20220608	-42.34	1665	20221014	63.66	4320	-36.92	20230504	1785	52.66	20230105	5460	-50.09	20220609	1785	52.66	20230105	0.04	N	121850	500	153 억	120777	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History