KissMeData/027040/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160339	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	564	2	2	0.36	25273716	45460	124.03	554	565	553	730	394	562	555.96	0.13	0	-93	571	566	560	555	549	569	558	348	168	500	400	1	1	69588847	392	-3.79	0.72	12	0.07	-149.00	781.00	794	20220913	-28.97	553	20230630	1.99	665	-15.19	20230221	553	1.99	20230630	794	-28.97	20220913	553	1.99	20230630	0.33	N	027040	500	347 억	89877	N	N	N	N
3	20230630	150342	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	561	-1	5	-0.18	24402552	43908	119.80	554	561	553	730	394	562	555.77	0.13	0	1205	571	566	560	555	549	569	558	348	168	500	400	1	1	69588847	390	-3.77	0.72	12	0.06	-149.00	781.00	794	20220913	-29.35	553	20230630	1.45	665	-15.64	20230221	553	1.45	20230630	794	-29.35	20220913	553	1.45	20230630	0.33	N	027040	500	347 억	89877	N	N	N	N
4	20230630	140341	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	556	-6	5	-1.07	16290012	29397	80.21	554	560	553	730	394	562	554.14	0.13	0	1206	571	566	560	555	549	569	558	348	168	500	400	1	1	69588847	387	-3.73	0.71	12	0.04	-149.00	781.00	794	20220913	-29.97	553	20230630	0.54	665	-16.39	20230221	553	0.54	20230630	794	-29.97	20220913	553	0.54	20230630	0.33	N	027040	500	347 억	89877	N	N	N	N
5	20230630	130342	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	558	-4	5	-0.71	14878321	26858	73.28	554	560	553	730	394	562	553.96	0.13	0	1206	571	566	560	555	549	569	558	348	168	500	400	1	1	69588847	388	-3.74	0.71	12	0.04	-149.00	781.00	794	20220913	-29.72	553	20230630	0.90	665	-16.09	20230221	553	0.90	20230630	794	-29.72	20220913	553	0.90	20230630	0.33	N	027040	500	347 억	89877	N	N	N	N
6	20230630	120339	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	557	-5	5	-0.89	10804415	19510	53.23	554	560	553	730	394	562	553.79	0.13	0	1206	571	566	560	555	549	569	558	348	168	500	400	1	1	69588847	388	-3.74	0.71	12	0.03	-149.00	781.00	794	20220913	-29.85	553	20230630	0.72	665	-16.24	20230221	553	0.72	20230630	794	-29.85	20220913	553	0.72	20230630	0.33	N	027040	500	347 억	89877	N	N	N	N
7	20230630	110341	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	557	-5	5	-0.89	10406030	18794	51.28	554	560	553	730	394	562	553.69	0.13	0	1206	571	566	560	555	549	569	558	348	168	500	400	1	1	69588847	388	-3.74	0.71	12	0.03	-149.00	781.00	794	20220913	-29.85	553	20230630	0.72	665	-16.24	20230221	553	0.72	20230630	794	-29.85	20220913	553	0.72	20230630	0.33	N	027040	500	347 억	89877	N	N	N	N
8	20230630	100340	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	553	-9	5	-1.60	10145947	18327	50.00	554	560	553	730	394	562	553.61	0.13	0	1213	571	566	560	555	549	569	558	348	168	500	400	1	1	69588847	385	-3.71	0.71	12	0.03	-149.00	781.00	794	20220913	-30.35	553	20230630	0.00	665	-16.84	20230221	553	0.00	20230630	794	-30.35	20220913	553	0.00	20230630	0.33	N	027040	500	347 억	89877	N	N	N	N
9	20230630	090341	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	554	-8	5	-1.42	2932322	5293	14.44	554	554	554	730	394	562	554.00	0.13	0	1206	571	566	560	555	549	569	558	348	168	500	400	1	1	69588847	386	-3.72	0.71	12	0.01	-149.00	781.00	794	20220913	-30.23	554	20230630	0.00	665	-16.69	20230221	554	0.00	20230630	794	-30.23	20220913	554	0.00	20230630	0.33	N	027040	500	347 억	89877	N	N	N	N
10	20230629	160341	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	562	2	2	0.36	20413182	36651	79.08	560	565	554	728	392	560	556.96	0.13	0	-314	568	563	561	556	554	563	556	348	168	500	400	1	1	69588847	391	-3.77	0.72	12	0.05	-149.00	781.00	794	20220913	-29.22	554	20230629	1.44	665	-15.49	20230221	554	1.44	20230629	794	-29.22	20220913	554	1.44	20230629	0.33	N	027040	500	347 억	90102	N	N	N	N
11	20230629	150339	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	559	-1	5	-0.18	20098932	36091	77.87	560	565	554	728	392	560	556.90	0.13	0	-314	568	563	561	556	554	563	556	348	168	500	400	1	1	69588847	389	-3.75	0.72	12	0.05	-149.00	781.00	794	20220913	-29.60	554	20230629	0.90	665	-15.94	20230221	554	0.90	20230629	794	-29.60	20220913	554	0.90	20230629	0.33	N	027040	500	347 억	90102	N	N	N	N
12	20230629	140337	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	557	-3	5	-0.54	16274508	29226	63.06	560	565	554	728	392	560	556.85	0.13	0	-134	568	563	561	556	554	563	556	348	168	500	400	1	1	69588847	388	-3.74	0.71	12	0.04	-149.00	781.00	794	20220913	-29.85	554	20230629	0.54	665	-16.24	20230221	554	0.54	20230629	794	-29.85	20220913	554	0.54	20230629	0.33	N	027040	500	347 억	90102	N	N	N	N
13	20230629	130338	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	554	-6	5	-1.07	16105437	28923	62.41	560	565	554	728	392	560	556.84	0.13	0	-134	568	563	561	556	554	563	556	348	168	500	400	1	1	69588847	386	-3.72	0.71	12	0.04	-149.00	781.00	794	20220913	-30.23	554	20230629	0.00	665	-16.69	20230221	554	0.00	20230629	794	-30.23	20220913	554	0.00	20230629	0.33	N	027040	500	347 억	90102	N	N	N	N
14	20230629	120339	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	555	-5	5	-0.89	12823559	23010	49.65	560	565	554	728	392	560	557.30	0.13	0	-134	568	563	561	556	554	563	556	348	168	500	400	1	1	69588847	386	-3.72	0.71	12	0.03	-149.00	781.00	794	20220913	-30.10	554	20230629	0.18	665	-16.54	20230221	554	0.18	20230629	794	-30.10	20220913	554	0.18	20230629	0.33	N	027040	500	347 억	90102	N	N	N	N
15	20230629	110339	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	557	-3	5	-0.54	6397598	11441	24.69	560	565	557	728	392	560	559.18	0.13	0	-92	568	563	561	556	554	563	556	348	168	500	400	1	1	69588847	388	-3.74	0.71	12	0.02	-149.00	781.00	794	20220913	-29.85	557	20230629	0.00	665	-16.24	20230221	557	0.00	20230629	794	-29.85	20220913	557	0.00	20230629	0.33	N	027040	500	347 억	90102	N	N	N	N
16	20230629	100339	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	564	4	2	0.71	870845	1554	3.35	560	565	559	728	392	560	560.39	0.13	0	-91	568	563	561	556	554	563	556	348	168	500	400	1	1	69588847	392	-3.79	0.72	12	0.00	-149.00	781.00	794	20220913	-28.97	559	20230629	0.89	665	-15.19	20230221	559	0.89	20230629	794	-28.97	20220913	559	0.89	20230629	0.33	N	027040	500	347 억	90102	N	N	N	N
17	20230629	090339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	560	0	3	0.00	70000	125	0.27	560	560	560	728	392	560	560.00	0.13	0	-89	568	563	561	556	554	563	556	348	168	500	400	1	1	69588847	390	-3.76	0.72	12	0.00	-149.00	781.00	794	20220913	-29.47	559	20230628	0.18	665	-15.79	20230221	559	0.18	20230628	794	-29.47	20220913	559	0.18	20230628	0.33	N	027040	500	347 억	90102	N	N	N	N
18	20230628	160336	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	560	-6	5	-1.06	26041605	46346	153.67	566	566	559	735	397	566	561.90	0.13	0	-203	580	573	569	562	558	571	560	348	169	500	400	1	1	69588847	390	-3.76	0.72	12	0.07	-149.00	781.00	794	20220913	-29.47	559	20230628	0.18	665	-15.79	20230221	559	0.18	20230628	794	-29.47	20220913	559	0.18	20230628	0.33	N	027040	500	347 억	90303	N	N	N	N
19	20230628	150338	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	561	-5	5	-0.88	21146276	37606	124.69	566	566	559	735	397	566	562.31	0.13	0	-202	580	573	569	562	558	571	560	348	169	500	400	1	1	69588847	390	-3.77	0.72	12	0.05	-149.00	781.00	794	20220913	-29.35	559	20230628	0.36	665	-15.64	20230221	559	0.36	20230628	794	-29.35	20220913	559	0.36	20230628	0.33	N	027040	500	347 억	90303	N	N	N	N
20	20230628	140336	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	563	-3	5	-0.53	13787138	24501	81.24	566	566	559	735	397	566	562.72	0.13	0	-233	580	573	569	562	558	571	560	348	169	500	400	1	1	69588847	392	-3.78	0.72	12	0.04	-149.00	781.00	794	20220913	-29.09	559	20230628	0.72	665	-15.34	20230221	559	0.72	20230628	794	-29.09	20220913	559	0.72	20230628	0.33	N	027040	500	347 억	90303	N	N	N	N
21	20230628	130337	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	566	0	3	0.00	13673974	24300	80.57	566	566	559	735	397	566	562.71	0.13	0	-233	580	573	569	562	558	571	560	348	169	500	400	1	1	69588847	394	-3.80	0.72	12	0.03	-149.00	781.00	794	20220913	-28.72	559	20230628	1.25	665	-14.89	20230221	559	1.25	20230628	794	-28.72	20220913	559	1.25	20230628	0.33	N	027040	500	347 억	90303	N	N	N	N
22	20230628	120308	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	566	0	3	0.00	13107974	23300	77.25	566	566	559	735	397	566	562.57	0.13	0	-233	580	573	569	562	558	571	560	348	169	500	400	1	1	69588847	394	-3.80	0.72	12	0.03	-149.00	781.00	794	20220913	-28.72	559	20230628	1.25	665	-14.89	20230221	559	1.25	20230628	794	-28.72	20220913	559	1.25	20230628	0.33	N	027040	500	347 억	90303	N	N	N	N
23	20230628	110339	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	566	0	3	0.00	12052704	21428	71.05	566	566	559	735	397	566	562.47	0.13	0	-226	580	573	569	562	558	571	560	348	169	500	400	1	1	69588847	394	-3.80	0.72	12	0.03	-149.00	781.00	794	20220913	-28.72	559	20230628	1.25	665	-14.89	20230221	559	1.25	20230628	794	-28.72	20220913	559	1.25	20230628	0.33	N	027040	500	347 억	90303	N	N	N	N
24	20230628	100338	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	561	-5	5	-0.88	9369091	16655	55.22	566	566	559	735	397	566	562.54	0.13	0	-198	580	573	569	562	558	571	560	348	169	500	400	1	1	69588847	390	-3.77	0.72	12	0.02	-149.00	781.00	794	20220913	-29.35	559	20230628	0.36	665	-15.64	20230221	559	0.36	20230628	794	-29.35	20220913	559	0.36	20230628	0.33	N	027040	500	347 억	90303	N	N	N	N
25	20230628	090337	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	560	-6	5	-1.06	4131070	7355	24.39	566	566	560	735	397	566	561.67	0.13	0	0	580	573	569	562	558	571	560	348	169	500	400	1	1	69588847	390	-3.76	0.72	12	0.01	-149.00	781.00	794	20220913	-29.47	560	20230628	0.00	665	-15.79	20230221	560	0.00	20230628	794	-29.47	20220913	560	0.00	20230628	0.33	N	027040	500	347 억	90303	N	N	N	N
26	20230627	160338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-4	5	-0.70	17139122	30160	78.77	570	576	565	741	399	570	568.27	0.13	0	-1552	577	573	567	563	557	575	565	348	171	500	410	1	1	69588847	394	-3.80	0.72	12	0.04	-149.00	781.00	794	20220913	-28.72	560	20230106	1.07	665	-14.89	20230221	560	1.07	20230106	794	-28.72	20220913	560	1.07	20230106	0.33	N	027040	500	347 억	91855	N	N	N	N
27	20230627	150340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-4	5	-0.70	14587032	25651	66.99	570	576	565	741	399	570	568.67	0.13	0	-1548	577	573	567	563	557	575	565	348	171	500	410	1	1	69588847	394	-3.80	0.72	12	0.04	-149.00	781.00	794	20220913	-28.72	560	20230106	1.07	665	-14.89	20230221	560	1.07	20230106	794	-28.72	20220913	560	1.07	20230106	0.33	N	027040	500	347 억	91855	N	N	N	N
28	20230627	140342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-4	5	-0.70	9465142	16586	43.32	570	576	565	741	399	570	570.67	0.13	0	-1548	577	573	567	563	557	575	565	348	171	500	410	1	1	69588847	394	-3.80	0.72	12	0.02	-149.00	781.00	794	20220913	-28.72	560	20230106	1.07	665	-14.89	20230221	560	1.07	20230106	794	-28.72	20220913	560	1.07	20230106	0.33	N	027040	500	347 억	91855	N	N	N	N
29	20230627	130342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	569	-1	5	-0.18	8312133	14548	38.00	570	576	566	741	399	570	571.36	0.13	0	-1547	577	573	567	563	557	575	565	348	171	500	410	1	1	69588847	396	-3.82	0.73	12	0.02	-149.00	781.00	794	20220913	-28.34	560	20230106	1.61	665	-14.44	20230221	560	1.61	20230106	794	-28.34	20220913	560	1.61	20230106	0.33	N	027040	500	347 억	91855	N	N	N	N
30	20230627	120344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	568	-2	5	-0.35	7710700	13491	35.24	570	576	566	741	399	570	571.54	0.13	0	-1547	577	573	567	563	557	575	565	348	171	500	410	1	1	69588847	395	-3.81	0.73	12	0.02	-149.00	781.00	794	20220913	-28.46	560	20230106	1.43	665	-14.59	20230221	560	1.43	20230106	794	-28.46	20220913	560	1.43	20230106	0.33	N	027040	500	347 억	91855	N	N	N	N
31	20230627	110343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-4	5	-0.70	7068552	12360	32.28	570	576	566	741	399	570	571.89	0.13	0	-1546	577	573	567	563	557	575	565	348	171	500	410	1	1	69588847	394	-3.80	0.72	12	0.02	-149.00	781.00	794	20220913	-28.72	560	20230106	1.07	665	-14.89	20230221	560	1.07	20230106	794	-28.72	20220913	560	1.07	20230106	0.33	N	027040	500	347 억	91855	N	N	N	N
32	20230627	100336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	570	0	3	0.00	6657412	11634	30.39	570	576	566	741	399	570	572.24	0.13	0	-1546	577	573	567	563	557	575	565	348	171	500	410	1	1	69588847	397	-3.83	0.73	12	0.02	-149.00	781.00	794	20220913	-28.21	560	20230106	1.79	665	-14.29	20230221	560	1.79	20230106	794	-28.21	20220913	560	1.79	20230106	0.33	N	027040	500	347 억	91855	N	N	N	N
33	20230627	090338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	576	6	2	1.05	5099677	8895	23.23	570	576	570	741	399	570	573.32	0.13	0	-1501	577	573	567	563	557	575	565	348	171	500	410	1	1	69588847	401	-3.87	0.74	12	0.01	-149.00	781.00	794	20220913	-27.46	560	20230106	2.86	665	-13.38	20230221	560	2.86	20230106	794	-27.46	20220913	560	2.86	20230106	0.33	N	027040	500	347 억	91855	N	N	N	N
34	20230626	160337	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	570	3	2	0.53	21662449	38287	72.44	561	571	561	737	397	567	565.78	0.13	0	-1434	574	570	565	561	556	572	563	348	170	500	400	1	1	69588847	397	-3.83	0.73	12	0.06	-149.00	781.00	794	20220913	-28.21	560	20230106	1.79	665	-14.29	20230221	560	1.79	20230106	794	-28.21	20220913	560	1.79	20230106	0.35	N	027040	500	347 억	93201	N	N	N	N
35	20230626	150339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	565	-2	5	-0.35	15148591	26802	50.71	561	571	561	737	397	567	565.20	0.13	0	-1100	574	570	565	561	556	572	563	348	170	500	400	1	1	69588847	393	-3.79	0.72	12	0.04	-149.00	781.00	794	20220913	-28.84	560	20230106	0.89	665	-15.04	20230221	560	0.89	20230106	794	-28.84	20220913	560	0.89	20230106	0.35	N	027040	500	347 억	93201	N	N	N	N
36	20230626	140338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	565	-2	5	-0.35	13450003	23790	45.01	561	571	561	737	397	567	565.36	0.13	0	-1092	574	570	565	561	556	572	563	348	170	500	400	1	1	69588847	393	-3.79	0.72	12	0.03	-149.00	781.00	794	20220913	-28.84	560	20230106	0.89	665	-15.04	20230221	560	0.89	20230106	794	-28.84	20220913	560	0.89	20230106	0.35	N	027040	500	347 억	93201	N	N	N	N
37	20230626	130339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	568	1	2	0.18	13035887	23057	43.62	561	571	561	737	397	567	565.38	0.13	0	-1092	574	570	565	561	556	572	563	348	170	500	400	1	1	69588847	395	-3.81	0.73	12	0.03	-149.00	781.00	794	20220913	-28.46	560	20230106	1.43	665	-14.59	20230221	560	1.43	20230106	794	-28.46	20220913	560	1.43	20230106	0.35	N	027040	500	347 억	93201	N	N	N	N
38	20230626	120336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	567	0	3	0.00	12729640	22515	42.60	561	571	561	737	397	567	565.38	0.13	0	-1091	574	570	565	561	556	572	563	348	170	500	400	1	1	69588847	395	-3.81	0.73	12	0.03	-149.00	781.00	794	20220913	-28.59	560	20230106	1.25	665	-14.74	20230221	560	1.25	20230106	794	-28.59	20220913	560	1.25	20230106	0.35	N	027040	500	347 억	93201	N	N	N	N
39	20230626	110335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-1	5	-0.18	9894724	17480	33.07	561	571	561	737	397	567	566.06	0.13	0	-1091	574	570	565	561	556	572	563	348	170	500	400	1	1	69588847	394	-3.80	0.72	12	0.03	-149.00	781.00	794	20220913	-28.72	560	20230106	1.07	665	-14.89	20230221	560	1.07	20230106	794	-28.72	20220913	560	1.07	20230106	0.35	N	027040	500	347 억	93201	N	N	N	N
40	20230626	100337	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-4	5	-0.71	8595066	15188	28.73	561	571	561	737	397	567	565.91	0.13	0	-1080	574	570	565	561	556	572	563	348	170	500	400	1	1	69588847	392	-3.78	0.72	12	0.02	-149.00	781.00	794	20220913	-29.09	560	20230106	0.54	665	-15.34	20230221	560	0.54	20230106	794	-29.09	20220913	560	0.54	20230106	0.35	N	027040	500	347 억	93201	N	N	N	N
41	20230626	090337	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	561	-6	5	-1.06	8976	16	0.03	561	561	561	737	397	567	561.00	0.13	0	0	574	570	565	561	556	572	563	348	170	500	400	1	1	69588847	390	-3.77	0.72	12	0.00	-149.00	781.00	794	20220913	-29.35	560	20230106	0.18	665	-15.64	20230221	560	0.18	20230106	794	-29.35	20220913	560	0.18	20230106	0.35	N	027040	500	347 억	93201	N	N	N	N
42	20230623	160534	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	567	-3	5	-0.53	29610622	52606	36.20	566	569	560	741	399	570	562.85	0.13	0	-326	583	576	568	561	553	572	557	348	171	500	410	1	1	69588847	395	-3.81	0.73	12	0.08	-149.00	781.00	794	20220913	-28.59	560	20230623	1.25	665	-14.74	20230221	560	1.25	20230623	794	-28.59	20220913	560	1.25	20230623	0.35	N	027040	500	347 억	93527	N	N	N	N
43	20230623	140302	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	563	-7	5	-1.23	25328413	45022	30.98	566	569	560	741	399	570	562.58	0.13	0	1377	583	576	568	561	553	572	557	348	171	500	410	1	1	69588847	392	-3.78	0.72	12	0.06	-149.00	781.00	794	20220913	-29.09	560	20230623	0.54	665	-15.34	20230221	560	0.54	20230623	794	-29.09	20220913	560	0.54	20230623	0.35	N	027040	500	347 억	93527	N	N	N	N
44	20230622	160228	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	570	-5	5	-0.87	76607356	135309	177.95	575	575	560	747	403	575	566.17	0.13	0	10746	587	581	574	568	561	577	564	348	172	500	410	1	1	69588847	397	-3.83	0.73	12	0.19	-149.00	781.00	794	20220913	-28.21	560	20230622	1.79	665	-14.29	20230221	560	1.79	20230622	794	-28.21	20220913	560	1.79	20230622	0.35	N	027040	500	347 억	92692	N	N	N	N
45	20230622	150547	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	568	-7	5	-1.22	72993652	128967	169.61	575	575	560	747	403	575	565.99	0.13	0	12999	587	581	574	568	561	577	564	348	172	500	410	1	1	69588847	395	-3.81	0.73	12	0.19	-149.00	781.00	794	20220913	-28.46	560	20230622	1.43	665	-14.59	20230221	560	1.43	20230622	794	-28.46	20220913	560	1.43	20230622	0.35	N	027040	500	347 억	92692	N	N	N	N
46	20230622	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	568	-7	5	-1.22	66051010	116650	153.41	575	575	561	747	403	575	566.23	0.13	0	13072	587	581	574	568	561	577	564	348	172	500	410	1	1	69588847	395	-3.81	0.73	12	0.17	-149.00	781.00	794	20220913	-28.46	560	20230106	1.43	665	-14.59	20230221	560	1.43	20230106	794	-28.46	20220913	560	1.43	20230106	0.35	N	027040	500	347 억	92692	N	N	N	N
47	20230622	130852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	570	-5	5	-0.87	36920277	64960	85.43	575	575	565	747	403	575	568.35	0.13	0	10867	587	581	574	568	561	577	564	348	172	500	410	1	1	69588847	397	-3.83	0.73	12	0.09	-149.00	781.00	794	20220913	-28.21	560	20230106	1.79	665	-14.29	20230221	560	1.79	20230106	794	-28.21	20220913	560	1.79	20230106	0.35	N	027040	500	347 억	92692	N	N	N	N
48	20230622	120208	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	571	-4	5	-0.70	35606161	62656	82.40	575	575	565	747	403	575	568.28	0.13	0	11011	587	581	574	568	561	577	564	348	172	500	410	1	1	69588847	397	-3.83	0.73	12	0.09	-149.00	781.00	794	20220913	-28.09	560	20230106	1.96	665	-14.14	20230221	560	1.96	20230106	794	-28.09	20220913	560	1.96	20230106	0.35	N	027040	500	347 억	92692	N	N	N	N
49	20230622	110303	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	568	-7	5	-1.22	35334965	62180	81.77	575	575	565	747	403	575	568.27	0.13	0	11287	587	581	574	568	561	577	564	348	172	500	410	1	1	69588847	395	-3.81	0.73	12	0.09	-149.00	781.00	794	20220913	-28.46	560	20230106	1.43	665	-14.59	20230221	560	1.43	20230106	794	-28.46	20220913	560	1.43	20230106	0.35	N	027040	500	347 억	92692	N	N	N	N
50	20230622	100239	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	569	-6	5	-1.04	31188442	54881	72.17	575	575	565	747	403	575	568.29	0.13	0	11259	587	581	574	568	561	577	564	348	172	500	410	1	1	69588847	396	-3.82	0.73	12	0.08	-149.00	781.00	794	20220913	-28.34	560	20230106	1.61	665	-14.44	20230221	560	1.61	20230106	794	-28.34	20220913	560	1.61	20230106	0.35	N	027040	500	347 억	92692	N	N	N	N
51	20230622	090106	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	573	-2	5	-0.35	2301018	4002	5.26	575	575	573	747	403	575	574.97	0.13	0	-241	587	581	574	568	561	577	564	348	172	500	410	1	1	69588847	399	-3.85	0.73	12	0.01	-149.00	781.00	794	20220913	-27.83	560	20230106	2.32	665	-13.83	20230221	560	2.32	20230106	794	-27.83	20220913	560	2.32	20230106	0.35	N	027040	500	347 억	92692	N	N	N	N
52	20230621	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	575	-6	5	-1.03	43475099	76039	375.02	579	580	567	755	407	581	571.75	0.13	0	-276	587	583	579	575	571	586	578	348	174	500	410	1	1	69588847	400	-3.86	0.74	12	0.11	-149.00	781.00	794	20220913	-27.58	560	20230106	2.68	665	-13.53	20230221	560	2.68	20230106	794	-27.58	20220913	560	2.68	20230106	0.35	N	027040	500	347 억	92881	N	N	N	N
53	20230621	150210	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	570	-11	5	-1.89	42651124	74606	367.95	579	580	567	755	407	581	571.68	0.13	0	-189	587	583	579	575	571	586	578	348	174	500	410	1	1	69588847	397	-3.83	0.73	12	0.11	-149.00	781.00	794	20220913	-28.21	560	20230106	1.79	665	-14.29	20230221	560	1.79	20230106	794	-28.21	20220913	560	1.79	20230106	0.35	N	027040	500	347 억	92881	N	N	N	N
54	20230621	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	571	-10	5	-1.72	40874215	71493	352.60	579	580	567	755	407	581	571.72	0.13	0	-181	587	583	579	575	571	586	578	348	174	500	410	1	1	69588847	397	-3.83	0.73	12	0.10	-149.00	781.00	794	20220913	-28.09	560	20230106	1.96	665	-14.14	20230221	560	1.96	20230106	794	-28.09	20220913	560	1.96	20230106	0.35	N	027040	500	347 억	92881	N	N	N	N
55	20230621	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	570	-11	5	-1.89	37772186	66068	325.84	579	580	567	755	407	581	571.72	0.13	0	-163	587	583	579	575	571	586	578	348	174	500	410	1	1	69588847	397	-3.83	0.73	12	0.09	-149.00	781.00	794	20220913	-28.21	560	20230106	1.79	665	-14.29	20230221	560	1.79	20230106	794	-28.21	20220913	560	1.79	20230106	0.35	N	027040	500	347 억	92881	N	N	N	N
56	20230621	120147	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	572	-9	5	-1.55	23510076	41006	202.24	579	580	571	755	407	581	573.33	0.13	0	-46	587	583	579	575	571	586	578	348	174	500	410	1	1	69588847	398	-3.84	0.73	12	0.06	-149.00	781.00	794	20220913	-27.96	560	20230106	2.14	665	-13.98	20230221	560	2.14	20230106	794	-27.96	20220913	560	2.14	20230106	0.35	N	027040	500	347 억	92881	N	N	N	N
57	20230621	110939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	580	-1	5	-0.17	15630072	27273	134.51	579	580	571	755	407	581	573.10	0.13	0	-39	587	583	579	575	571	586	578	348	174	500	410	1	1	69588847	404	-3.89	0.74	12	0.04	-149.00	781.00	794	20220913	-26.95	560	20230106	3.57	665	-12.78	20230221	560	3.57	20230106	794	-26.95	20220913	560	3.57	20230106	0.35	N	027040	500	347 억	92881	N	N	N	N
58	20230621	100212	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	576	-5	5	-0.86	3083999	5362	26.45	579	579	575	755	407	581	575.16	0.13	0	49	587	583	579	575	571	586	578	348	174	500	410	1	1	69588847	401	-3.87	0.74	12	0.01	-149.00	781.00	794	20220913	-27.46	560	20230106	2.86	665	-13.38	20230221	560	2.86	20230106	794	-27.46	20220913	560	2.86	20230106	0.35	N	027040	500	347 억	92881	N	N	N	N
59	20230621	090109	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	579	-2	5	-0.34	28371	49	0.24	579	579	579	755	407	581	579.00	0.13	0	0	587	583	579	575	571	586	578	348	174	500	410	1	1	69588847	403	-3.89	0.74	12	0.00	-149.00	781.00	794	20220913	-27.08	560	20230106	3.39	665	-12.93	20230221	560	3.39	20230106	794	-27.08	20220913	560	3.39	20230106	0.35	N	027040	500	347 억	92881	N	N	N	N
60	20230620	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	581	-2	5	-0.34	11757554	20276	27.94	575	583	575	757	409	583	579.88	0.13	0	-15	591	586	580	575	569	589	578	348	174	500	410	1	1	69588847	404	-3.90	0.74	12	0.03	-149.00	781.00	794	20220913	-26.83	560	20230106	3.75	665	-12.63	20230221	560	3.75	20230106	794	-26.83	20220913	560	3.75	20230106	0.35	N	027040	500	347 억	92875	N	N	N	N
61	20230620	150116	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	581	-2	5	-0.34	11627410	20052	27.63	575	583	575	757	409	583	579.86	0.13	0	-17	591	586	580	575	569	589	578	348	174	500	410	1	1	69588847	404	-3.90	0.74	12	0.03	-149.00	781.00	794	20220913	-26.83	560	20230106	3.75	665	-12.63	20230221	560	3.75	20230106	794	-26.83	20220913	560	3.75	20230106	0.35	N	027040	500	347 억	92875	N	N	N	N
62	20230620	140205	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	581	-2	5	-0.34	11618695	20037	27.61	575	583	575	757	409	583	579.86	0.13	0	-17	591	586	580	575	569	589	578	348	174	500	410	1	1	69588847	404	-3.90	0.74	12	0.03	-149.00	781.00	794	20220913	-26.83	560	20230106	3.75	665	-12.63	20230221	560	3.75	20230106	794	-26.83	20220913	560	3.75	20230106	0.35	N	027040	500	347 억	92875	N	N	N	N
63	20230620	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	581	-2	5	-0.34	11560595	19937	27.47	575	583	575	757	409	583	579.86	0.13	0	-17	591	586	580	575	569	589	578	348	174	500	410	1	1	69588847	404	-3.90	0.74	12	0.03	-149.00	781.00	794	20220913	-26.83	560	20230106	3.75	665	-12.63	20230221	560	3.75	20230106	794	-26.83	20220913	560	3.75	20230106	0.35	N	027040	500	347 억	92875	N	N	N	N
64	20230620	120239	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	579	-4	5	-0.69	11385133	19635	27.06	575	583	575	757	409	583	579.84	0.13	0	-17	591	586	580	575	569	589	578	348	174	500	410	1	1	69588847	403	-3.89	0.74	12	0.03	-149.00	781.00	794	20220913	-27.08	560	20230106	3.39	665	-12.93	20230221	560	3.39	20230106	794	-27.08	20220913	560	3.39	20230106	0.35	N	027040	500	347 억	92875	N	N	N	N
65	20230620	110943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	581	-2	5	-0.34	10493376	18096	24.93	575	583	575	757	409	583	579.87	0.13	0	-17	591	586	580	575	569	589	578	348	174	500	410	1	1	69588847	404	-3.90	0.74	12	0.03	-149.00	781.00	794	20220913	-26.83	560	20230106	3.75	665	-12.63	20230221	560	3.75	20230106	794	-26.83	20220913	560	3.75	20230106	0.35	N	027040	500	347 억	92875	N	N	N	N
66	20230620	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	583	0	3	0.00	6933117	11982	16.51	575	583	575	757	409	583	578.63	0.13	0	87	591	586	580	575	569	589	578	348	174	500	410	1	1	69588847	406	-3.91	0.75	12	0.02	-149.00	781.00	794	20220913	-26.57	560	20230106	4.11	665	-12.33	20230221	560	4.11	20230106	794	-26.57	20220913	560	4.11	20230106	0.35	N	027040	500	347 억	92875	N	N	N	N
67	20230620	090950	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	580	-3	5	-0.51	936725	1629	2.24	575	580	575	757	409	583	575.03	0.13	0	66	591	586	580	575	569	589	578	348	174	500	410	1	1	69588847	404	-3.89	0.74	12	0.00	-149.00	781.00	794	20220913	-26.95	560	20230106	3.57	665	-12.78	20230221	560	3.57	20230106	794	-26.95	20220913	560	3.57	20230106	0.35	N	027040	500	347 억	92875	N	N	N	N
68	20230619	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	583	3	2	0.52	41940986	72574	308.38	580	585	574	754	406	580	577.89	0.13	0	1925	583	581	578	576	573	582	577	348	174	500	410	1	1	69588847	406	-3.91	0.75	12	0.10	-149.00	781.00	794	20220913	-26.57	560	20230106	4.11	665	-12.33	20230221	560	4.11	20230106	794	-26.57	20220913	560	4.11	20230106	0.34	N	027040	500	347 억	90915	N	N	N	N
69	20230619	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	576	-4	5	-0.69	34014732	58839	250.02	580	585	574	754	406	580	578.10	0.13	0	1950	583	581	578	576	573	582	577	348	174	500	410	1	1	69588847	401	-3.87	0.74	12	0.08	-149.00	781.00	794	20220913	-27.46	560	20230106	2.86	665	-13.38	20230221	560	2.86	20230106	794	-27.46	20220913	560	2.86	20230106	0.34	N	027040	500	347 억	90915	N	N	N	N
70	20230619	140417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	577	-3	5	-0.52	33717511	58323	247.82	580	585	574	754	406	580	578.12	0.13	0	1950	583	581	578	576	573	582	577	348	174	500	410	1	1	69588847	402	-3.87	0.74	12	0.08	-149.00	781.00	794	20220913	-27.33	560	20230106	3.04	665	-13.23	20230221	560	3.04	20230106	794	-27.33	20220913	560	3.04	20230106	0.34	N	027040	500	347 억	90915	N	N	N	N
71	20230619	130103	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	577	-3	5	-0.52	33255911	57523	244.43	580	585	574	754	406	580	578.13	0.13	0	2025	583	581	578	576	573	582	577	348	174	500	410	1	1	69588847	402	-3.87	0.74	12	0.08	-149.00	781.00	794	20220913	-27.33	560	20230106	3.04	665	-13.23	20230221	560	3.04	20230106	794	-27.33	20220913	560	3.04	20230106	0.34	N	027040	500	347 억	90915	N	N	N	N
72	20230619	120404	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	578	-2	5	-0.34	25589416	44236	187.97	580	585	574	754	406	580	578.47	0.13	0	2175	583	581	578	576	573	582	577	348	174	500	410	1	1	69588847	402	-3.88	0.74	12	0.06	-149.00	781.00	794	20220913	-27.20	560	20230106	3.21	665	-13.08	20230221	560	3.21	20230106	794	-27.20	20220913	560	3.21	20230106	0.34	N	027040	500	347 억	90915	N	N	N	N
73	20230619	110200	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	575	-5	5	-0.86	22550243	38963	165.56	580	585	574	754	406	580	578.76	0.13	0	-118	583	581	578	576	573	582	577	348	174	500	410	1	1	69588847	400	-3.86	0.74	12	0.06	-149.00	781.00	794	20220913	-27.58	560	20230106	2.68	665	-13.53	20230221	560	2.68	20230106	794	-27.58	20220913	560	2.68	20230106	0.34	N	027040	500	347 억	90915	N	N	N	N
74	20230619	100902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	580	0	3	0.00	10541278	18096	76.89	580	585	580	754	406	580	582.52	0.13	0	-132	583	581	578	576	573	582	577	348	174	500	410	1	1	69588847	404	-3.89	0.74	12	0.03	-149.00	781.00	794	20220913	-26.95	560	20230106	3.57	665	-12.78	20230221	560	3.57	20230106	794	-26.95	20220913	560	3.57	20230106	0.34	N	027040	500	347 억	90915	N	N	N	N
75	20230619	090418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	585	5	2	0.86	4161286	7131	30.30	580	585	580	754	406	580	583.55	0.13	0	-133	583	581	578	576	573	582	577	348	174	500	410	1	1	69588847	407	-3.93	0.75	12	0.01	-149.00	781.00	794	20220913	-26.32	560	20230106	4.46	665	-12.03	20230221	560	4.46	20230106	794	-26.32	20220913	560	4.46	20230106	0.34	N	027040	500	347 억	90915	N	N	N	N
76	20230616	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	580	0	3	0.00	13576318	23534	55.04	580	580	575	754	406	580	576.88	0.13	0	208	590	584	580	574	570	583	573	348	174	500	410	1	1	69588847	404	-3.89	0.74	12	0.03	-149.00	781.00	794	20220913	-26.95	560	20230106	3.57	665	-12.78	20230221	560	3.57	20230106	794	-26.95	20220913	560	3.57	20230106	0.35	N	027040	500	347 억	90742	N	N	N	N
77	20230616	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	578	-2	5	-0.34	12478385	21638	50.61	580	580	575	754	406	580	576.69	0.13	0	410	590	584	580	574	570	583	573	348	174	500	410	1	1	69588847	402	-3.88	0.74	12	0.03	-149.00	781.00	794	20220913	-27.20	560	20230106	3.21	665	-13.08	20230221	560	3.21	20230106	794	-27.20	20220913	560	3.21	20230106	0.35	N	027040	500	347 억	90742	N	N	N	N
78	20230616	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	578	-2	5	-0.34	12478385	21638	50.61	580	580	575	754	406	580	576.69	0.13	0	410	590	584	580	574	570	583	573	348	174	500	410	1	1	69588847	402	-3.88	0.74	12	0.03	-149.00	781.00	794	20220913	-27.20	560	20230106	3.21	665	-13.08	20230221	560	3.21	20230106	794	-27.20	20220913	560	3.21	20230106	0.35	N	027040	500	347 억	90742	N	N	N	N
79	20230616	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	580	0	3	0.00	12189385	21138	49.44	580	580	575	754	406	580	576.66	0.13	0	410	590	584	580	574	570	583	573	348	174	500	410	1	1	69588847	404	-3.89	0.74	12	0.03	-149.00	781.00	794	20220913	-26.95	560	20230106	3.57	665	-12.78	20230221	560	3.57	20230106	794	-26.95	20220913	560	3.57	20230106	0.35	N	027040	500	347 억	90742	N	N	N	N
80	20230616	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	578	-2	5	-0.34	11970011	20759	48.55	580	580	575	754	406	580	576.62	0.13	0	782	590	584	580	574	570	583	573	348	174	500	410	1	1	69588847	402	-3.88	0.74	12	0.03	-149.00	781.00	794	20220913	-27.20	560	20230106	3.21	665	-13.08	20230221	560	3.21	20230106	794	-27.20	20220913	560	3.21	20230106	0.35	N	027040	500	347 억	90742	N	N	N	N
81	20230616	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	576	-4	5	-0.69	10012676	17359	40.60	580	580	575	754	406	580	576.80	0.13	0	420	590	584	580	574	570	583	573	348	174	500	410	1	1	69588847	401	-3.87	0.74	12	0.02	-149.00	781.00	794	20220913	-27.46	560	20230106	2.86	665	-13.38	20230221	560	2.86	20230106	794	-27.46	20220913	560	2.86	20230106	0.35	N	027040	500	347 억	90742	N	N	N	N
82	20230616	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	579	-1	5	-0.17	5619577	9757	22.82	580	580	575	754	406	580	575.95	0.13	0	3521	590	584	580	574	570	583	573	348	174	500	410	1	1	69588847	403	-3.89	0.74	12	0.01	-149.00	781.00	794	20220913	-27.08	560	20230106	3.39	665	-12.93	20230221	560	3.39	20230106	794	-27.08	20220913	560	3.39	20230106	0.35	N	027040	500	347 억	90742	N	N	N	N
83	20230616	090223	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	576	-4	5	-0.69	3072838	5336	12.48	580	580	575	754	406	580	575.87	0.13	0	3466	590	584	580	574	570	583	573	348	174	500	410	1	1	69588847	401	-3.87	0.74	12	0.01	-149.00	781.00	794	20220913	-27.46	560	20230106	2.86	665	-13.38	20230221	560	2.86	20230106	794	-27.46	20220913	560	2.86	20230106	0.35	N	027040	500	347 억	90742	N	N	N	N
84	20230615	150329	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	579	-7	5	-1.19	24574187	42412	58.06	586	586	576	761	411	586	579.42	0.13	0	933	590	587	584	581	578	586	580	348	175	500	420	1	1	69588847	403	-3.89	0.74	12	0.06	-149.00	781.00	794	20220913	-27.08	560	20230106	3.39	665	-12.93	20230221	560	3.39	20230106	794	-27.08	20220913	560	3.39	20230106	0.35	N	027040	500	347 억	89744	N	N	N	N
85	20230615	141134	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	580	-6	5	-1.02	20927565	36124	49.45	586	586	576	761	411	586	579.33	0.13	0	933	590	587	584	581	578	586	580	348	175	500	420	1	1	69588847	404	-3.89	0.74	12	0.05	-149.00	781.00	794	20220913	-26.95	560	20230106	3.57	665	-12.78	20230221	560	3.57	20230106	794	-26.95	20220913	560	3.57	20230106	0.35	N	027040	500	347 억	89744	N	N	N	N
86	20230615	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	581	-5	5	-0.85	20535485	35448	48.53	586	586	576	761	411	586	579.31	0.13	0	933	590	587	584	581	578	586	580	348	175	500	420	1	1	69588847	404	-3.90	0.74	12	0.05	-149.00	781.00	794	20220913	-26.83	560	20230106	3.75	665	-12.63	20230221	560	3.75	20230106	794	-26.83	20220913	560	3.75	20230106	0.35	N	027040	500	347 억	89744	N	N	N	N
87	20230615	120125	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	578	-8	5	-1.37	20415803	35242	48.24	586	586	576	761	411	586	579.30	0.13	0	933	590	587	584	581	578	586	580	348	175	500	420	1	1	69588847	402	-3.88	0.74	12	0.05	-149.00	781.00	794	20220913	-27.20	560	20230106	3.21	665	-13.08	20230221	560	3.21	20230106	794	-27.20	20220913	560	3.21	20230106	0.35	N	027040	500	347 억	89744	N	N	N	N
88	20230615	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	580	-6	5	-1.02	16834809	29048	39.76	586	586	576	761	411	586	579.55	0.13	0	-802	590	587	584	581	578	586	580	348	175	500	420	1	1	69588847	404	-3.89	0.74	12	0.04	-149.00	781.00	794	20220913	-26.95	560	20230106	3.57	665	-12.78	20230221	560	3.57	20230106	794	-26.95	20220913	560	3.57	20230106	0.35	N	027040	500	347 억	89744	N	N	N	N
89	20230611	184648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	588	5	2	0.86	17034255	29070	103.53	581	594	581	757	409	583	585.97	0.12	1070	1070	592	587	584	579	576	590	582	348	174	500	410	1	1	69588847	409	-3.95	0.75	12	0.04	-149.00	781.00	796	20220608	-26.13	560	20230106	5.00	665	-11.58	20230221	560	5.00	20230106	794	-25.94	20220913	560	5.00	20230106	0.35	N	027040	500	347 억	86977	N	N	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History