KissMeData/033560/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	10	2	0.27	88290625	24046	53.31	3655	3720	3630	4780	2580	3680	3671.74	1.73	0	870	3780	3730	3685	3635	3590	3727	3632	96	1100	500	2200	5	1	17100000	631	-246.00	0.39	12	0.14	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.26	N	033560	500	96 억	296417	N	N	N	N
3	20230630	150402	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3675	-5	5	-0.14	70784985	19297	42.78	3655	3720	3630	4780	2580	3680	3668.19	1.73	0	978	3780	3730	3685	3635	3590	3727	3632	96	1100	500	2200	5	1	17100000	628	-245.00	0.39	12	0.11	-15.00	9392.00	10950	20220816	-66.44	3450	20221223	6.52	6740	-45.47	20230214	3475	5.76	20230103	10950	-66.44	20220816	3450	6.52	20221223	3.26	N	033560	500	96 억	296417	N	N	N	N
4	20230630	140400	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3675	-5	5	-0.14	61093665	16657	36.93	3655	3720	3630	4780	2580	3680	3667.75	1.73	0	973	3780	3730	3685	3635	3590	3727	3632	96	1100	500	2200	5	1	17100000	628	-245.00	0.39	12	0.10	-15.00	9392.00	10950	20220816	-66.44	3450	20221223	6.52	6740	-45.47	20230214	3475	5.76	20230103	10950	-66.44	20220816	3450	6.52	20221223	3.26	N	033560	500	96 억	296417	N	N	N	N
5	20230630	130402	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3685	5	2	0.14	40835570	11140	24.70	3655	3720	3630	4780	2580	3680	3665.67	1.73	0	-1124	3780	3730	3685	3635	3590	3727	3632	96	1100	500	2200	5	1	17100000	630	-245.67	0.39	12	0.07	-15.00	9392.00	10950	20220816	-66.35	3450	20221223	6.81	6740	-45.33	20230214	3475	6.04	20230103	10950	-66.35	20220816	3450	6.81	20221223	3.26	N	033560	500	96 억	296417	N	N	N	N
6	20230630	120359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3685	5	2	0.14	34628800	9460	20.97	3655	3720	3630	4780	2580	3680	3660.55	1.73	0	-676	3780	3730	3685	3635	3590	3727	3632	96	1100	500	2200	5	1	17100000	630	-245.67	0.39	12	0.06	-15.00	9392.00	10950	20220816	-66.35	3450	20221223	6.81	6740	-45.33	20230214	3475	6.04	20230103	10950	-66.35	20220816	3450	6.81	20221223	3.26	N	033560	500	96 억	296417	N	N	N	N
7	20230630	110400	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	10	2	0.27	30131575	8246	18.28	3655	3720	3630	4780	2580	3680	3654.08	1.73	0	-474	3780	3730	3685	3635	3590	3727	3632	96	1100	500	2200	5	1	17100000	631	-246.00	0.39	12	0.05	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.26	N	033560	500	96 억	296417	N	N	N	N
8	20230630	100401	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3720	40	2	1.09	29198115	7993	17.72	3655	3720	3630	4780	2580	3680	3652.96	1.73	0	-281	3780	3730	3685	3635	3590	3727	3632	96	1100	500	2200	5	1	17100000	636	-248.00	0.40	12	0.05	-15.00	9392.00	10950	20220816	-66.03	3450	20221223	7.83	6740	-44.81	20230214	3475	7.05	20230103	10950	-66.03	20220816	3450	7.83	20221223	3.26	N	033560	500	96 억	296417	N	N	N	N
9	20230630	090401	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3630	-50	5	-1.36	9326665	2551	5.66	3655	3680	3630	4780	2580	3680	3656.08	1.73	0	87	3780	3730	3685	3635	3590	3727	3632	96	1100	500	2200	5	1	17100000	621	-242.00	0.39	12	0.01	-15.00	9392.00	10950	20220816	-66.85	3450	20221223	5.22	6740	-46.14	20230214	3475	4.46	20230103	10950	-66.85	20220816	3450	5.22	20221223	3.26	N	033560	500	96 억	296417	N	N	N	N
10	20230629	160400	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3680	-20	5	-0.54	166012025	45106	123.68	3680	3735	3640	4810	2590	3700	3680.49	1.78	0	-7413	3903	3801	3743	3641	3583	3852	3692	96	1110	500	2220	5	1	17100000	629	-245.33	0.39	12	0.26	-15.00	9392.00	10950	20220816	-66.39	3450	20221223	6.67	6740	-45.40	20230214	3475	5.90	20230103	10950	-66.39	20220816	3450	6.67	20221223	3.25	N	033560	500	96 억	303830	N	N	N	N
11	20230629	150359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3705	5	2	0.14	145499735	39534	108.40	3680	3735	3640	4810	2590	3700	3680.37	1.78	0	-7309	3903	3801	3743	3641	3583	3852	3692	96	1110	500	2220	5	1	17100000	634	-247.00	0.39	12	0.23	-15.00	9392.00	10950	20220816	-66.16	3450	20221223	7.39	6740	-45.03	20230214	3475	6.62	20230103	10950	-66.16	20220816	3450	7.39	20221223	3.25	N	033560	500	96 억	303830	N	N	N	N
12	20230629	140357	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3710	10	2	0.27	132825020	36119	99.04	3680	3735	3640	4810	2590	3700	3677.43	1.78	0	-7154	3903	3801	3743	3641	3583	3852	3692	96	1110	500	2220	5	1	17100000	634	-247.33	0.40	12	0.21	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.25	N	033560	500	96 억	303830	N	N	N	N
13	20230629	130358	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3675	-25	5	-0.68	111823915	30444	83.48	3680	3735	3640	4810	2590	3700	3673.10	1.78	0	-7089	3903	3801	3743	3641	3583	3852	3692	96	1110	500	2220	5	1	17100000	628	-245.00	0.39	12	0.18	-15.00	9392.00	10950	20220816	-66.44	3450	20221223	6.52	6740	-45.47	20230214	3475	5.76	20230103	10950	-66.44	20220816	3450	6.52	20221223	3.25	N	033560	500	96 억	303830	N	N	N	N
14	20230629	120359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3685	-15	5	-0.41	97956790	26681	73.16	3680	3735	3640	4810	2590	3700	3671.41	1.78	0	-7052	3903	3801	3743	3641	3583	3852	3692	96	1110	500	2220	5	1	17100000	630	-245.67	0.39	12	0.16	-15.00	9392.00	10950	20220816	-66.35	3450	20221223	6.81	6740	-45.33	20230214	3475	6.04	20230103	10950	-66.35	20220816	3450	6.81	20221223	3.25	N	033560	500	96 억	303830	N	N	N	N
15	20230629	110400	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3685	-15	5	-0.41	32646200	8844	24.25	3680	3735	3675	4810	2590	3700	3691.34	1.78	0	-3908	3903	3801	3743	3641	3583	3852	3692	96	1110	500	2220	5	1	17100000	630	-245.67	0.39	12	0.05	-15.00	9392.00	10950	20220816	-66.35	3450	20221223	6.81	6740	-45.33	20230214	3475	6.04	20230103	10950	-66.35	20220816	3450	6.81	20221223	3.25	N	033560	500	96 억	303830	N	N	N	N
16	20230629	100359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	-10	5	-0.27	18616515	5039	13.82	3680	3735	3680	4810	2590	3700	3694.49	1.78	0	-1281	3903	3801	3743	3641	3583	3852	3692	96	1110	500	2220	5	1	17100000	631	-246.00	0.39	12	0.03	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.25	N	033560	500	96 억	303830	N	N	N	N
17	20230629	090359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3700	0	3	0.00	3791030	1030	2.82	3680	3700	3680	4810	2590	3700	3680.61	1.78	0	-198	3903	3801	3743	3641	3583	3852	3692	96	1110	500	2220	5	1	17100000	633	-246.67	0.39	12	0.01	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.25	N	033560	500	96 억	303830	N	N	N	N
18	20230628	160354	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3700	10	2	0.27	135880140	36429	80.54	3690	3845	3685	4795	2585	3690	3730.00	1.82	0	-6908	3816	3752	3671	3607	3526	3785	3640	96	1105	500	2210	5	1	17100000	633	-246.67	0.39	12	0.21	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.30	N	033560	500	96 억	310841	N	N	N	N
19	20230628	150357	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3695	5	2	0.14	132044840	35392	78.25	3690	3845	3685	4795	2585	3690	3730.92	1.82	0	-7013	3816	3752	3671	3607	3526	3785	3640	96	1105	500	2210	5	1	17100000	632	-246.33	0.39	12	0.21	-15.00	9392.00	10950	20220816	-66.26	3450	20221223	7.10	6740	-45.18	20230214	3475	6.33	20230103	10950	-66.26	20220816	3450	7.10	20221223	3.30	N	033560	500	96 억	310841	N	N	N	N
20	20230628	140355	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3700	10	2	0.27	120513160	32278	71.36	3690	3845	3685	4795	2585	3690	3733.60	1.82	0	-5340	3816	3752	3671	3607	3526	3785	3640	96	1105	500	2210	5	1	17100000	633	-246.67	0.39	12	0.19	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.30	N	033560	500	96 억	310841	N	N	N	N
21	20230628	130356	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3735	45	2	1.22	97036155	25946	57.36	3690	3845	3685	4795	2585	3690	3739.93	1.82	0	-5301	3816	3752	3671	3607	3526	3785	3640	96	1105	500	2210	5	1	17100000	639	-249.00	0.40	12	0.15	-15.00	9392.00	10950	20220816	-65.89	3450	20221223	8.26	6740	-44.58	20230214	3475	7.48	20230103	10950	-65.89	20220816	3450	8.26	20221223	3.30	N	033560	500	96 억	310841	N	N	N	N
22	20230628	120326	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3725	35	2	0.95	87948845	23504	51.96	3690	3845	3685	4795	2585	3690	3741.87	1.82	0	-5499	3816	3752	3671	3607	3526	3785	3640	96	1105	500	2210	5	1	17100000	637	-248.33	0.40	12	0.14	-15.00	9392.00	10950	20220816	-65.98	3450	20221223	7.97	6740	-44.73	20230214	3475	7.19	20230103	10950	-65.98	20220816	3450	7.97	20221223	3.30	N	033560	500	96 억	310841	N	N	N	N
23	20230628	110359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3715	25	2	0.68	85845585	22937	50.71	3690	3845	3685	4795	2585	3690	3742.67	1.82	0	-5500	3816	3752	3671	3607	3526	3785	3640	96	1105	500	2210	5	1	17100000	635	-247.67	0.40	12	0.13	-15.00	9392.00	10950	20220816	-66.07	3450	20221223	7.68	6740	-44.88	20230214	3475	6.91	20230103	10950	-66.07	20220816	3450	7.68	20221223	3.30	N	033560	500	96 억	310841	N	N	N	N
24	20230628	100359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3740	50	2	1.36	56229590	14960	33.07	3690	3845	3685	4795	2585	3690	3758.66	1.82	0	-2522	3816	3752	3671	3607	3526	3785	3640	96	1105	500	2210	5	1	17100000	640	-249.33	0.40	12	0.09	-15.00	9392.00	10950	20220816	-65.84	3450	20221223	8.41	6740	-44.51	20230214	3475	7.63	20230103	10950	-65.84	20220816	3450	8.41	20221223	3.30	N	033560	500	96 억	310841	N	N	N	N
25	20230628	090357	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3685	-5	5	-0.14	1930100	523	1.16	3690	3745	3685	4795	2585	3690	3690.44	1.82	0	-10	3816	3752	3671	3607	3526	3785	3640	96	1105	500	2210	5	1	17100000	630	-245.67	0.39	12	0.00	-15.00	9392.00	10950	20220816	-66.35	3450	20221223	6.81	6740	-45.33	20230214	3475	6.04	20230103	10950	-66.35	20220816	3450	6.81	20221223	3.30	N	033560	500	96 억	310841	N	N	N	N
26	20230627	160358	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	65	2	1.79	164507940	45231	124.54	3625	3735	3590	4710	2540	3625	3637.06	1.81	0	1143	3721	3672	3626	3577	3531	3697	3602	96	1085	500	2170	5	1	17100000	631	-246.00	0.39	12	0.26	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.30	N	033560	500	96 억	309682	N	N	N	N
27	20230627	150400	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3670	45	2	1.24	124486325	34425	94.79	3625	3715	3590	4710	2540	3625	3616.16	1.81	0	1917	3721	3672	3626	3577	3531	3697	3602	96	1085	500	2170	5	1	17100000	628	-244.67	0.39	12	0.20	-15.00	9392.00	10950	20220816	-66.48	3450	20221223	6.38	6740	-45.55	20230214	3475	5.61	20230103	10950	-66.48	20220816	3450	6.38	20221223	3.30	N	033560	500	96 억	309682	N	N	N	N
28	20230627	140402	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	65	2	1.79	111664205	30944	85.20	3625	3690	3590	4710	2540	3625	3608.59	1.81	0	1408	3721	3672	3626	3577	3531	3697	3602	96	1085	500	2170	5	1	17100000	631	-246.00	0.39	12	0.18	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.30	N	033560	500	96 억	309682	N	N	N	N
29	20230627	130402	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3645	20	2	0.55	97989310	27207	74.91	3625	3650	3590	4710	2540	3625	3601.62	1.81	0	1659	3721	3672	3626	3577	3531	3697	3602	96	1085	500	2170	5	1	17100000	623	-243.00	0.39	12	0.16	-15.00	9392.00	10950	20220816	-66.71	3450	20221223	5.65	6740	-45.92	20230214	3475	4.89	20230103	10950	-66.71	20220816	3450	5.65	20221223	3.30	N	033560	500	96 억	309682	N	N	N	N
30	20230627	120404	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3610	-15	5	-0.41	63155815	17559	48.35	3625	3635	3590	4710	2540	3625	3596.78	1.81	0	-1080	3721	3672	3626	3577	3531	3697	3602	96	1085	500	2170	5	1	17100000	617	-240.67	0.38	12	0.10	-15.00	9392.00	10950	20220816	-67.03	3450	20221223	4.64	6740	-46.44	20230214	3475	3.88	20230103	10950	-67.03	20220816	3450	4.64	20221223	3.30	N	033560	500	96 억	309682	N	N	N	N
31	20230627	110404	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3605	-20	5	-0.55	24550470	6814	18.76	3625	3635	3590	4710	2540	3625	3602.95	1.81	0	-2342	3721	3672	3626	3577	3531	3697	3602	96	1085	500	2170	5	1	17100000	616	-240.33	0.38	12	0.04	-15.00	9392.00	10950	20220816	-67.08	3450	20221223	4.49	6740	-46.51	20230214	3475	3.74	20230103	10950	-67.08	20220816	3450	4.49	20221223	3.30	N	033560	500	96 억	309682	N	N	N	N
32	20230627	100355	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3605	-20	5	-0.55	11545850	3203	8.82	3625	3635	3590	4710	2540	3625	3604.70	1.81	0	-979	3721	3672	3626	3577	3531	3697	3602	96	1085	500	2170	5	1	17100000	616	-240.33	0.38	12	0.02	-15.00	9392.00	10950	20220816	-67.08	3450	20221223	4.49	6740	-46.51	20230214	3475	3.74	20230103	10950	-67.08	20220816	3450	4.49	20221223	3.30	N	033560	500	96 억	309682	N	N	N	N
33	20230627	090357	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3610	-15	5	-0.41	1207260	333	0.92	3625	3630	3610	4710	2540	3625	3625.41	1.81	0	-264	3721	3672	3626	3577	3531	3697	3602	96	1085	500	2170	5	1	17100000	617	-240.67	0.38	12	0.00	-15.00	9392.00	10950	20220816	-67.03	3450	20221223	4.64	6740	-46.44	20230214	3475	3.88	20230103	10950	-67.03	20220816	3450	4.64	20221223	3.30	N	033560	500	96 억	309682	N	N	N	N
34	20230626	160357	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3625	-10	5	-0.28	131438915	36319	111.23	3600	3675	3580	4725	2545	3635	3619.01	1.75	0	9764	3738	3686	3638	3586	3538	3662	3562	96	1090	500	2180	5	1	17100000	620	-241.67	0.39	12	0.21	-15.00	9392.00	10950	20220816	-66.89	3450	20221223	5.07	6740	-46.22	20230214	3475	4.32	20230103	10950	-66.89	20220816	3450	5.07	20221223	3.30	N	033560	500	96 억	299905	N	N	N	N
35	20230626	150359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3635	0	3	0.00	122468360	33840	103.64	3600	3675	3580	4725	2545	3635	3619.04	1.75	0	9766	3738	3686	3638	3586	3538	3662	3562	96	1090	500	2180	5	1	17100000	622	-242.33	0.39	12	0.20	-15.00	9392.00	10950	20220816	-66.80	3450	20221223	5.36	6740	-46.07	20230214	3475	4.60	20230103	10950	-66.80	20220816	3450	5.36	20221223	3.30	N	033560	500	96 억	299905	N	N	N	N
36	20230626	140358	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3625	-10	5	-0.28	117096720	32359	99.10	3600	3675	3580	4725	2545	3635	3618.68	1.75	0	9926	3738	3686	3638	3586	3538	3662	3562	96	1090	500	2180	5	1	17100000	620	-241.67	0.39	12	0.19	-15.00	9392.00	10950	20220816	-66.89	3450	20221223	5.07	6740	-46.22	20230214	3475	4.32	20230103	10950	-66.89	20220816	3450	5.07	20221223	3.30	N	033560	500	96 억	299905	N	N	N	N
37	20230626	130359	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3635	0	3	0.00	106716420	29501	90.35	3600	3675	3580	4725	2545	3635	3617.38	1.75	0	9981	3738	3686	3638	3586	3538	3662	3562	96	1090	500	2180	5	1	17100000	622	-242.33	0.39	12	0.17	-15.00	9392.00	10950	20220816	-66.80	3450	20221223	5.36	6740	-46.07	20230214	3475	4.60	20230103	10950	-66.80	20220816	3450	5.36	20221223	3.30	N	033560	500	96 억	299905	N	N	N	N
38	20230626	120355	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3655	20	2	0.55	94920860	26250	80.39	3600	3675	3580	4725	2545	3635	3616.03	1.75	0	9967	3738	3686	3638	3586	3538	3662	3562	96	1090	500	2180	5	1	17100000	625	-243.67	0.39	12	0.15	-15.00	9392.00	10950	20220816	-66.62	3450	20221223	5.94	6740	-45.77	20230214	3475	5.18	20230103	10950	-66.62	20220816	3450	5.94	20221223	3.30	N	033560	500	96 억	299905	N	N	N	N
39	20230626	110355	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3645	10	2	0.28	68393635	18951	58.04	3600	3675	3580	4725	2545	3635	3608.97	1.75	0	8279	3738	3686	3638	3586	3538	3662	3562	96	1090	500	2180	5	1	17100000	623	-243.00	0.39	12	0.11	-15.00	9392.00	10950	20220816	-66.71	3450	20221223	5.65	6740	-45.92	20230214	3475	4.89	20230103	10950	-66.71	20220816	3450	5.65	20221223	3.30	N	033560	500	96 억	299905	N	N	N	N
40	20230626	100356	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3635	0	3	0.00	43153135	12027	36.83	3600	3635	3580	4725	2545	3635	3588.02	1.75	0	4874	3738	3686	3638	3586	3538	3662	3562	96	1090	500	2180	5	1	17100000	622	-242.33	0.39	12	0.07	-15.00	9392.00	10950	20220816	-66.80	3450	20221223	5.36	6740	-46.07	20230214	3475	4.60	20230103	10950	-66.80	20220816	3450	5.36	20221223	3.30	N	033560	500	96 억	299905	N	N	N	N
41	20230626	090356	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3585	-50	5	-1.38	7113650	1978	6.06	3600	3605	3585	4725	2545	3635	3596.39	1.75	0	-792	3738	3686	3638	3586	3538	3662	3562	96	1090	500	2180	5	1	17100000	613	-239.00	0.38	12	0.01	-15.00	9392.00	10950	20220816	-67.26	3450	20221223	3.91	6740	-46.81	20230214	3475	3.17	20230103	10950	-67.26	20220816	3450	3.91	20221223	3.30	N	033560	500	96 억	299905	N	N	N	N
42	20230623	160552	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3635	-25	5	-0.68	118088240	32646	78.49	3690	3690	3590	4755	2565	3660	3617.23	1.81	0	-8948	3836	3747	3686	3597	3536	3792	3642	96	1095	500	2190	5	1	17100000	622	-242.33	0.39	12	0.19	-15.00	9392.00	10950	20220816	-66.80	3450	20221223	5.36	6740	-46.07	20230214	3475	4.60	20230103	10950	-66.80	20220816	3450	5.36	20221223	3.33	N	033560	500	96 억	308853	N	N	N	N
43	20230623	140318	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3600	-60	5	-1.64	96924640	26794	64.42	3690	3690	3590	4755	2565	3660	3617.40	1.81	0	-6574	3836	3747	3686	3597	3536	3792	3642	96	1095	500	2190	5	1	17100000	616	-240.00	0.38	12	0.16	-15.00	9392.00	10950	20220816	-67.12	3450	20221223	4.35	6740	-46.59	20230214	3475	3.60	20230103	10950	-67.12	20220816	3450	4.35	20221223	3.33	N	033560	500	96 억	308853	N	N	N	N
44	20230622	160703	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3660	-20	5	-0.54	152812775	41588	69.41	3645	3775	3625	4780	2580	3680	3674.44	1.82	0	-2718	3803	3741	3703	3641	3603	3722	3622	96	1100	500	2200	5	1	17100000	626	-244.00	0.39	12	0.24	-15.00	9392.00	10950	20220816	-66.58	3450	20221223	6.09	6740	-45.70	20230214	3475	5.32	20230103	10950	-66.58	20220816	3450	6.09	20221223	3.94	N	033560	500	96 억	311569	N	N	N	N
45	20230622	150904	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3680	0	3	0.00	139103325	37844	63.16	3645	3775	3625	4780	2580	3680	3675.70	1.82	0	-2304	3803	3741	3703	3641	3603	3722	3622	96	1100	500	2200	5	1	17100000	629	-245.33	0.39	12	0.22	-15.00	9392.00	10950	20220816	-66.39	3450	20221223	6.67	6740	-45.40	20230214	3475	5.90	20230103	10950	-66.39	20220816	3450	6.67	20221223	3.94	N	033560	500	96 억	311569	N	N	N	N
46	20230622	140431	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3700	20	2	0.54	98455685	26767	44.67	3645	3775	3625	4780	2580	3680	3678.25	1.82	0	-1049	3803	3741	3703	3641	3603	3722	3622	96	1100	500	2200	5	1	17100000	633	-246.67	0.39	12	0.16	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.94	N	033560	500	96 억	311569	N	N	N	N
47	20230622	130455	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3710	30	2	0.82	80568775	21945	36.62	3645	3775	3625	4780	2580	3680	3671.40	1.82	0	-265	3803	3741	3703	3641	3603	3722	3622	96	1100	500	2200	5	1	17100000	634	-247.33	0.40	12	0.13	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.94	N	033560	500	96 억	311569	N	N	N	N
48	20230622	120417	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3730	50	2	1.36	74109210	20205	33.72	3645	3775	3625	4780	2580	3680	3667.86	1.82	0	-168	3803	3741	3703	3641	3603	3722	3622	96	1100	500	2200	5	1	17100000	638	-248.67	0.40	12	0.12	-15.00	9392.00	10950	20220816	-65.94	3450	20221223	8.12	6740	-44.66	20230214	3475	7.34	20230103	10950	-65.94	20220816	3450	8.12	20221223	3.94	N	033560	500	96 억	311569	N	N	N	N
49	20230622	110843	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3680	0	3	0.00	58142800	15902	26.54	3645	3690	3625	4780	2580	3680	3656.32	1.82	0	1335	3803	3741	3703	3641	3603	3722	3622	96	1100	500	2200	5	1	17100000	629	-245.33	0.39	12	0.09	-15.00	9392.00	10950	20220816	-66.39	3450	20221223	6.67	6740	-45.40	20230214	3475	5.90	20230103	10950	-66.39	20220816	3450	6.67	20221223	3.94	N	033560	500	96 억	311569	N	N	N	N
50	20230622	100518	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3665	-15	5	-0.41	41966835	11498	19.19	3645	3690	3625	4780	2580	3680	3649.92	1.82	0	659	3803	3741	3703	3641	3603	3722	3622	96	1100	500	2200	5	1	17100000	627	-244.33	0.39	12	0.07	-15.00	9392.00	10950	20220816	-66.53	3450	20221223	6.23	6740	-45.62	20230214	3475	5.47	20230103	10950	-66.53	20220816	3450	6.23	20221223	3.94	N	033560	500	96 억	311569	N	N	N	N
51	20230622	090519	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3650	-30	5	-0.82	3754130	1030	1.72	3645	3655	3630	4780	2580	3680	3644.79	1.82	0	-62	3803	3741	3703	3641	3603	3722	3622	96	1100	500	2200	5	1	17100000	624	-243.33	0.39	12	0.01	-15.00	9392.00	10950	20220816	-66.67	3450	20221223	5.80	6740	-45.85	20230214	3475	5.04	20230103	10950	-66.67	20220816	3450	5.80	20221223	3.94	N	033560	500	96 억	311569	N	N	N	N
52	20230621	160630	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3680	-35	5	-0.94	217593140	59077	119.24	3765	3765	3665	4825	2605	3715	3683.21	1.91	0	-15183	3815	3765	3740	3690	3665	3752	3677	96	1110	500	2220	5	1	17100000	629	-245.33	0.39	12	0.35	-15.00	9392.00	10950	20220816	-66.39	3450	20221223	6.67	6740	-45.40	20230214	3475	5.90	20230103	10950	-66.39	20220816	3450	6.67	20221223	3.94	N	033560	500	96 억	327456	N	N	N	N
53	20230621	150527	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3680	-35	5	-0.94	203984775	55380	111.78	3765	3765	3665	4825	2605	3715	3683.37	1.91	0	-14858	3815	3765	3740	3690	3665	3752	3677	96	1110	500	2220	5	1	17100000	629	-245.33	0.39	12	0.32	-15.00	9392.00	10950	20220816	-66.39	3450	20221223	6.67	6740	-45.40	20230214	3475	5.90	20230103	10950	-66.39	20220816	3450	6.67	20221223	3.94	N	033560	500	96 억	327456	N	N	N	N
54	20230621	140901	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	-25	5	-0.67	164966345	44777	90.38	3765	3765	3665	4825	2605	3715	3684.18	1.91	0	-11200	3815	3765	3740	3690	3665	3752	3677	96	1110	500	2220	5	1	17100000	631	-246.00	0.39	12	0.26	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.94	N	033560	500	96 억	327456	N	N	N	N
55	20230621	130107	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	-25	5	-0.67	128334020	34838	70.32	3765	3765	3665	4825	2605	3715	3683.74	1.91	0	-8376	3815	3765	3740	3690	3665	3752	3677	96	1110	500	2220	5	1	17100000	631	-246.00	0.39	12	0.20	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.94	N	033560	500	96 억	327456	N	N	N	N
56	20230621	120559	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	-25	5	-0.67	75119030	20356	41.09	3765	3765	3675	4825	2605	3715	3690.26	1.91	0	-4132	3815	3765	3740	3690	3665	3752	3677	96	1110	500	2220	5	1	17100000	631	-246.00	0.39	12	0.12	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.94	N	033560	500	96 억	327456	N	N	N	N
57	20230621	111030	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3690	-25	5	-0.67	59850365	16210	32.72	3765	3765	3680	4825	2605	3715	3692.19	1.91	0	-4223	3815	3765	3740	3690	3665	3752	3677	96	1110	500	2220	5	1	17100000	631	-246.00	0.39	12	0.09	-15.00	9392.00	10950	20220816	-66.30	3450	20221223	6.96	6740	-45.25	20230214	3475	6.19	20230103	10950	-66.30	20220816	3450	6.96	20221223	3.94	N	033560	500	96 억	327456	N	N	N	N
58	20230621	100714	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3700	-15	5	-0.40	30269555	8181	16.51	3765	3765	3685	4825	2605	3715	3699.98	1.91	0	-2825	3815	3765	3740	3690	3665	3752	3677	96	1110	500	2220	5	1	17100000	633	-246.67	0.39	12	0.05	-15.00	9392.00	10950	20220816	-66.21	3450	20221223	7.25	6740	-45.10	20230214	3475	6.47	20230103	10950	-66.21	20220816	3450	7.25	20221223	3.94	N	033560	500	96 억	327456	N	N	N	N
59	20230621	090343	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3765	50	2	1.35	41415	11	0.02	3765	3765	3765	4825	2605	3715	3765.00	1.91	0	-1	3815	3765	3740	3690	3665	3752	3677	96	1110	500	2220	5	1	17100000	644	-251.00	0.40	12	0.00	-15.00	9392.00	10950	20220816	-65.62	3450	20221223	9.13	6740	-44.14	20230214	3475	8.35	20230103	10950	-65.62	20220816	3450	9.13	20221223	3.94	N	033560	500	96 억	327456	N	N	N	N
60	20230620	160910	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3715	-50	5	-1.33	183384720	49101	54.68	3765	3790	3715	4890	2640	3765	3734.85	2.00	0	-14111	3851	3807	3736	3692	3621	3822	3707	96	1125	500	2250	5	1	17100000	635	-247.67	0.40	12	0.29	-15.00	9392.00	10950	20220816	-66.07	3450	20221223	7.68	6740	-44.88	20230214	3475	6.91	20230103	10950	-66.07	20220816	3450	7.68	20221223	3.93	N	033560	500	96 억	341553	N	N	N	N
61	20230620	150353	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3720	-45	5	-1.20	166441860	44550	49.61	3765	3790	3720	4890	2640	3765	3736.07	2.00	0	-13587	3851	3807	3736	3692	3621	3822	3707	96	1125	500	2250	5	1	17100000	636	-248.00	0.40	12	0.26	-15.00	9392.00	10950	20220816	-66.03	3450	20221223	7.83	6740	-44.81	20230214	3475	7.05	20230103	10950	-66.03	20220816	3450	7.83	20221223	3.93	N	033560	500	96 억	341553	N	N	N	N
62	20230620	140602	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3735	-30	5	-0.80	123008690	32894	36.63	3765	3790	3720	4890	2640	3765	3739.55	2.00	0	-5549	3851	3807	3736	3692	3621	3822	3707	96	1125	500	2250	5	1	17100000	639	-249.00	0.40	12	0.19	-15.00	9392.00	10950	20220816	-65.89	3450	20221223	8.26	6740	-44.58	20230214	3475	7.48	20230103	10950	-65.89	20220816	3450	8.26	20221223	3.93	N	033560	500	96 억	341553	N	N	N	N
63	20230620	130259	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3730	-35	5	-0.93	112584320	30096	33.52	3765	3790	3720	4890	2640	3765	3740.84	2.00	0	-4767	3851	3807	3736	3692	3621	3822	3707	96	1125	500	2250	5	1	17100000	638	-248.67	0.40	12	0.18	-15.00	9392.00	10950	20220816	-65.94	3450	20221223	8.12	6740	-44.66	20230214	3475	7.34	20230103	10950	-65.94	20220816	3450	8.12	20221223	3.93	N	033560	500	96 억	341553	N	N	N	N
64	20230620	121006	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3735	-30	5	-0.80	101910470	27232	30.33	3765	3790	3720	4890	2640	3765	3742.31	2.00	0	-5250	3851	3807	3736	3692	3621	3822	3707	96	1125	500	2250	5	1	17100000	639	-249.00	0.40	12	0.16	-15.00	9392.00	10950	20220816	-65.89	3450	20221223	8.26	6740	-44.58	20230214	3475	7.48	20230103	10950	-65.89	20220816	3450	8.26	20221223	3.93	N	033560	500	96 억	341553	N	N	N	N
65	20230620	110751	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3740	-25	5	-0.66	38843815	10357	11.53	3765	3790	3730	4890	2640	3765	3750.49	2.00	0	-2944	3851	3807	3736	3692	3621	3822	3707	96	1125	500	2250	5	1	17100000	640	-249.33	0.40	12	0.06	-15.00	9392.00	10950	20220816	-65.84	3450	20221223	8.41	6740	-44.51	20230214	3475	7.63	20230103	10950	-65.84	20220816	3450	8.41	20221223	3.93	N	033560	500	96 억	341553	N	N	N	N
66	20230620	100909	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3760	-5	5	-0.13	11795525	3133	3.49	3765	3790	3735	4890	2640	3765	3764.93	2.00	0	-562	3851	3807	3736	3692	3621	3822	3707	96	1125	500	2250	5	1	17100000	643	-250.67	0.40	12	0.02	-15.00	9392.00	10950	20220816	-65.66	3450	20221223	8.99	6740	-44.21	20230214	3475	8.20	20230103	10950	-65.66	20220816	3450	8.99	20221223	3.93	N	033560	500	96 억	341553	N	N	N	N
67	20230620	090836	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3740	-25	5	-0.66	6124450	1627	1.81	3765	3765	3735	4890	2640	3765	3764.26	2.00	0	-591	3851	3807	3736	3692	3621	3822	3707	96	1125	500	2250	5	1	17100000	640	-249.33	0.40	12	0.01	-15.00	9392.00	10950	20220816	-65.84	3450	20221223	8.41	6740	-44.51	20230214	3475	7.63	20230103	10950	-65.84	20220816	3450	8.41	20221223	3.93	N	033560	500	96 억	341553	N	N	N	N
68	20230619	160410	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3765	0	3	0.00	333154400	89792	308.83	3765	3780	3665	4890	2640	3765	3710.29	1.99	0	1663	3875	3820	3780	3725	3685	3800	3705	96	1125	500	2250	5	1	17100000	644	-251.00	0.40	12	0.53	-15.00	9392.00	10950	20220816	-65.62	3450	20221223	9.13	6740	-44.14	20230214	3475	8.35	20230103	10950	-65.62	20220816	3450	9.13	20221223	3.95	N	033560	500	96 억	339878	N	N	N	N
69	20230619	150342	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3725	-40	5	-1.06	308249735	83150	285.98	3765	3780	3665	4890	2640	3765	3707.15	1.99	0	2403	3875	3820	3780	3725	3685	3800	3705	96	1125	500	2250	5	1	17100000	637	-248.33	0.40	12	0.49	-15.00	9392.00	10950	20220816	-65.98	3450	20221223	7.97	6740	-44.73	20230214	3475	7.19	20230103	10950	-65.98	20220816	3450	7.97	20221223	3.95	N	033560	500	96 억	339878	N	N	N	N
70	20230619	140555	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3710	-55	5	-1.46	290790960	78432	269.76	3765	3780	3665	4890	2640	3765	3707.56	1.99	0	1575	3875	3820	3780	3725	3685	3800	3705	96	1125	500	2250	5	1	17100000	634	-247.33	0.40	12	0.46	-15.00	9392.00	10950	20220816	-66.12	3450	20221223	7.54	6740	-44.96	20230214	3475	6.76	20230103	10950	-66.12	20220816	3450	7.54	20221223	3.95	N	033560	500	96 억	339878	N	N	N	N
71	20230619	130442	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3705	-60	5	-1.59	138842255	37480	128.91	3765	3780	3665	4890	2640	3765	3704.44	1.99	0	-4108	3875	3820	3780	3725	3685	3800	3705	96	1125	500	2250	5	1	17100000	634	-247.00	0.39	12	0.22	-15.00	9392.00	10950	20220816	-66.16	3450	20221223	7.39	6740	-45.03	20230214	3475	6.62	20230103	10950	-66.16	20220816	3450	7.39	20221223	3.95	N	033560	500	96 억	339878	N	N	N	N
72	20230619	120756	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3695	-70	5	-1.86	127198290	34336	118.09	3765	3780	3665	4890	2640	3765	3704.52	1.99	0	-2826	3875	3820	3780	3725	3685	3800	3705	96	1125	500	2250	5	1	17100000	632	-246.33	0.39	12	0.20	-15.00	9392.00	10950	20220816	-66.26	3450	20221223	7.10	6740	-45.18	20230214	3475	6.33	20230103	10950	-66.26	20220816	3450	7.10	20221223	3.95	N	033560	500	96 억	339878	N	N	N	N
73	20230619	110339	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3695	-70	5	-1.86	100774715	27151	93.38	3765	3780	3690	4890	2640	3765	3711.64	1.99	0	-3608	3875	3820	3780	3725	3685	3800	3705	96	1125	500	2250	5	1	17100000	632	-246.33	0.39	12	0.16	-15.00	9392.00	10950	20220816	-66.26	3450	20221223	7.10	6740	-45.18	20230214	3475	6.33	20230103	10950	-66.26	20220816	3450	7.10	20221223	3.95	N	033560	500	96 억	339878	N	N	N	N
74	20230619	100422	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3705	-60	5	-1.59	51486470	13833	47.58	3765	3780	3690	4890	2640	3765	3722.00	1.99	0	-2354	3875	3820	3780	3725	3685	3800	3705	96	1125	500	2250	5	1	17100000	634	-247.00	0.39	12	0.08	-15.00	9392.00	10950	20220816	-66.16	3450	20221223	7.39	6740	-45.03	20230214	3475	6.62	20230103	10950	-66.16	20220816	3450	7.39	20221223	3.95	N	033560	500	96 억	339878	N	N	N	N
75	20230619	090829	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3780	15	2	0.40	3187300	846	2.91	3765	3780	3765	4890	2640	3765	3767.49	1.99	0	-458	3875	3820	3780	3725	3685	3800	3705	96	1125	500	2250	5	1	17100000	646	-252.00	0.40	12	0.00	-15.00	9392.00	10950	20220816	-65.48	3450	20221223	9.57	6740	-43.92	20230214	3475	8.78	20230103	10950	-65.48	20220816	3450	9.57	20221223	3.95	N	033560	500	96 억	339878	N	N	N	N
76	20230616	161026	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3765	25	2	0.67	109848225	29075	22.77	3775	3835	3740	4860	2620	3740	3778.10	2.03	0	-6445	3926	3832	3771	3677	3616	3802	3647	96	1120	500	2240	5	1	17100000	644	-251.00	0.40	12	0.17	-15.00	9392.00	10950	20220816	-65.62	3450	20221223	9.13	6740	-44.14	20230214	3475	8.35	20230103	10950	-65.62	20220816	3450	9.13	20221223	3.96	N	033560	500	96 억	346323	N	N	N	N
77	20230616	150520	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3765	25	2	0.67	92949770	24577	19.25	3775	3835	3740	4860	2620	3740	3781.98	2.03	0	-4724	3926	3832	3771	3677	3616	3802	3647	96	1120	500	2240	5	1	17100000	644	-251.00	0.40	12	0.14	-15.00	9392.00	10950	20220816	-65.62	3450	20221223	9.13	6740	-44.14	20230214	3475	8.35	20230103	10950	-65.62	20220816	3450	9.13	20221223	3.96	N	033560	500	96 억	346323	N	N	N	N
78	20230616	140246	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3755	15	2	0.40	78742505	20801	16.29	3775	3835	3740	4860	2620	3740	3785.52	2.03	0	-2225	3926	3832	3771	3677	3616	3802	3647	96	1120	500	2240	5	1	17100000	642	-250.33	0.40	12	0.12	-15.00	9392.00	10950	20220816	-65.71	3450	20221223	8.84	6740	-44.29	20230214	3475	8.06	20230103	10950	-65.71	20220816	3450	8.84	20221223	3.96	N	033560	500	96 억	346323	N	N	N	N
79	20230616	131013	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3780	40	2	1.07	61126330	16118	12.63	3775	3835	3740	4860	2620	3740	3792.43	2.03	0	-1586	3926	3832	3771	3677	3616	3802	3647	96	1120	500	2240	5	1	17100000	646	-252.00	0.40	12	0.09	-15.00	9392.00	10950	20220816	-65.48	3450	20221223	9.57	6740	-43.92	20230214	3475	8.78	20230103	10950	-65.48	20220816	3450	9.57	20221223	3.96	N	033560	500	96 억	346323	N	N	N	N
80	20230616	120414	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3790	50	2	1.34	50091675	13196	10.34	3775	3835	3740	4860	2620	3740	3795.97	2.03	0	252	3926	3832	3771	3677	3616	3802	3647	96	1120	500	2240	5	1	17100000	648	-252.67	0.40	12	0.08	-15.00	9392.00	10950	20220816	-65.39	3450	20221223	9.86	6740	-43.77	20230214	3475	9.06	20230103	10950	-65.39	20220816	3450	9.86	20221223	3.96	N	033560	500	96 억	346323	N	N	N	N
81	20230616	110144	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3810	70	2	1.87	43645725	11494	9.00	3775	3835	3740	4860	2620	3740	3797.26	2.03	0	794	3926	3832	3771	3677	3616	3802	3647	96	1120	500	2240	5	1	17100000	652	-254.00	0.41	12	0.07	-15.00	9392.00	10950	20220816	-65.21	3450	20221223	10.43	6740	-43.47	20230214	3475	9.64	20230103	10950	-65.21	20220816	3450	10.43	20221223	3.96	N	033560	500	96 억	346323	N	N	N	N
82	20230616	100632	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3810	70	2	1.87	33816000	8905	6.98	3775	3835	3740	4860	2620	3740	3797.42	2.03	0	2041	3926	3832	3771	3677	3616	3802	3647	96	1120	500	2240	5	1	17100000	652	-254.00	0.41	12	0.05	-15.00	9392.00	10950	20220816	-65.21	3450	20221223	10.43	6740	-43.47	20230214	3475	9.64	20230103	10950	-65.21	20220816	3450	10.43	20221223	3.96	N	033560	500	96 억	346323	N	N	N	N
83	20230616	090424	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3775	35	2	0.94	1595740	423	0.33	3775	3780	3755	4860	2620	3740	3772.43	2.03	0	61	3926	3832	3771	3677	3616	3802	3647	96	1120	500	2240	5	1	17100000	646	-251.67	0.40	12	0.00	-15.00	9392.00	10950	20220816	-65.53	3450	20221223	9.42	6740	-43.99	20230214	3475	8.63	20230103	10950	-65.53	20220816	3450	9.42	20221223	3.96	N	033560	500	96 억	346323	N	N	N	N
84	20230615	151016	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3755	-55	5	-1.44	449976545	119900	83.05	3815	3865	3710	4950	2670	3810	3752.93	1.93	0	14515	4080	3945	3865	3730	3650	3905	3690	96	1140	500	2280	5	1	17100000	642	-250.33	0.40	12	0.70	-15.00	9392.00	10950	20220816	-65.71	3450	20221223	8.84	6740	-44.29	20230214	3475	8.06	20230103	10950	-65.71	20220816	3450	8.84	20221223	3.99	N	033560	500	96 억	329423	N	N	N	N
85	20230615	140315	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3765	-45	5	-1.18	422208755	112510	77.93	3815	3865	3710	4950	2670	3810	3752.63	1.93	0	16834	4080	3945	3865	3730	3650	3905	3690	96	1140	500	2280	5	1	17100000	644	-251.00	0.40	12	0.66	-15.00	9392.00	10950	20220816	-65.62	3450	20221223	9.13	6740	-44.14	20230214	3475	8.35	20230103	10950	-65.62	20220816	3450	9.13	20221223	3.99	N	033560	500	96 억	329423	N	N	N	N
86	20230615	130641	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3770	-40	5	-1.05	383572510	102189	70.78	3815	3865	3710	4950	2670	3810	3753.56	1.93	0	15289	4080	3945	3865	3730	3650	3905	3690	96	1140	500	2280	5	1	17100000	645	-251.33	0.40	12	0.60	-15.00	9392.00	10950	20220816	-65.57	3450	20221223	9.28	6740	-44.07	20230214	3475	8.49	20230103	10950	-65.57	20220816	3450	9.28	20221223	3.99	N	033560	500	96 억	329423	N	N	N	N
87	20230615	120538	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3755	-55	5	-1.44	356455990	94973	65.78	3815	3865	3710	4950	2670	3810	3753.24	1.93	0	14212	4080	3945	3865	3730	3650	3905	3690	96	1140	500	2280	5	1	17100000	642	-250.33	0.40	12	0.56	-15.00	9392.00	10950	20220816	-65.71	3450	20221223	8.84	6740	-44.29	20230214	3475	8.06	20230103	10950	-65.71	20220816	3450	8.84	20221223	3.99	N	033560	500	96 억	329423	N	N	N	N
88	20230615	110525	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3745	-65	5	-1.71	156469050	41331	28.63	3815	3865	3735	4950	2670	3810	3785.76	1.93	0	4788	4080	3945	3865	3730	3650	3905	3690	96	1140	500	2280	5	1	17100000	640	-249.67	0.40	12	0.24	-15.00	9392.00	10950	20220816	-65.80	3450	20221223	8.55	6740	-44.44	20230214	3475	7.77	20230103	10950	-65.80	20220816	3450	8.55	20221223	3.99	N	033560	500	96 억	329423	N	N	N	N
89	20230611	184501	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	3995	0	3	0.00	249943070	62423	85.96	3995	4090	3980	5190	2800	3995	4005.41	2.02	8460	8460	4151	4072	4016	3937	3881	4045	3910	96	1195	500	2390	5	1	17100000	683	-266.33	0.43	12	0.37	-15.00	9392.00	10950	20220816	-63.52	3450	20221223	15.80	6740	-40.73	20230214	3475	14.96	20230103	10950	-63.52	20220816	3450	15.80	20221223	4.35	N	033560	500	96 억	344901	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History