KissMeData/049120/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	17	2	1.24	51565014	37219	144.56	1370	1410	1355	1783	961	1372	1385.45	0.23	0	-2722	1386	1379	1365	1358	1344	1382	1361	151	411	500	960	1	1	30121693	418	-1.65	1.50	12	0.12	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.19	N	049120	500	150 억	70404	N	N	N	N
3	20230630	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1375	3	2	0.22	46944630	33905	131.69	1370	1410	1355	1783	961	1372	1384.59	0.23	0	-2169	1386	1379	1365	1358	1344	1382	1361	151	411	500	960	1	1	30121693	414	-1.64	1.49	12	0.11	-840.00	923.00	2330	20220808	-40.99	1290	20230314	6.59	1947	-29.38	20230419	1290	6.59	20230314	2330	-40.99	20220808	1290	6.59	20230314	0.19	N	049120	500	150 억	70404	N	N	N	N
4	20230630	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	-6	5	-0.44	37823831	27283	105.97	1370	1410	1355	1783	961	1372	1386.35	0.23	0	-2049	1386	1379	1365	1358	1344	1382	1361	151	411	500	960	1	1	30121693	411	-1.63	1.48	12	0.09	-840.00	923.00	2330	20220808	-41.37	1290	20230314	5.89	1947	-29.84	20230419	1290	5.89	20230314	2330	-41.37	20220808	1290	5.89	20230314	0.19	N	049120	500	150 억	70404	N	N	N	N
5	20230630	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	23	2	1.68	23898733	17184	66.74	1370	1410	1370	1783	961	1372	1390.75	0.23	0	-3538	1386	1379	1365	1358	1344	1382	1361	151	411	500	960	1	1	30121693	420	-1.66	1.51	12	0.06	-840.00	923.00	2330	20220808	-40.13	1290	20230314	8.14	1947	-28.35	20230419	1290	8.14	20230314	2330	-40.13	20220808	1290	8.14	20230314	0.19	N	049120	500	150 억	70404	N	N	N	N
6	20230630	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	23	2	1.68	23883381	17173	66.70	1370	1410	1370	1783	961	1372	1390.75	0.23	0	-3529	1386	1379	1365	1358	1344	1382	1361	151	411	500	960	1	1	30121693	420	-1.66	1.51	12	0.06	-840.00	923.00	2330	20220808	-40.13	1290	20230314	8.14	1947	-28.35	20230419	1290	8.14	20230314	2330	-40.13	20220808	1290	8.14	20230314	0.19	N	049120	500	150 억	70404	N	N	N	N
7	20230630	110454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	32	2	2.33	18264994	13152	51.08	1370	1410	1370	1783	961	1372	1388.76	0.23	0	-3522	1386	1379	1365	1358	1344	1382	1361	151	411	500	960	1	1	30121693	423	-1.67	1.52	12	0.04	-840.00	923.00	2330	20220808	-39.74	1290	20230314	8.84	1947	-27.89	20230419	1290	8.84	20230314	2330	-39.74	20220808	1290	8.84	20230314	0.19	N	049120	500	150 억	70404	N	N	N	N
8	20230630	100454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	5	2	0.36	3078706	2241	8.70	1370	1389	1370	1783	961	1372	1373.81	0.23	0	-453	1386	1379	1365	1358	1344	1382	1361	151	411	500	960	1	1	30121693	415	-1.64	1.49	12	0.01	-840.00	923.00	2330	20220808	-40.90	1290	20230314	6.74	1947	-29.28	20230419	1290	6.74	20230314	2330	-40.90	20220808	1290	6.74	20230314	0.19	N	049120	500	150 억	70404	N	N	N	N
9	20230630	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1375	3	2	0.22	1560540	1139	4.42	1370	1375	1370	1783	961	1372	1370.10	0.23	0	-22	1386	1379	1365	1358	1344	1382	1361	151	411	500	960	1	1	30121693	414	-1.64	1.49	12	0.00	-840.00	923.00	2330	20220808	-40.99	1290	20230314	6.59	1947	-29.38	20230419	1290	6.59	20230314	2330	-40.99	20220808	1290	6.59	20230314	0.19	N	049120	500	150 억	70404	N	N	N	N
10	20230629	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1372	13	2	0.96	34938927	25746	114.10	1370	1372	1351	1766	952	1359	1357.05	0.23	0	-135	1509	1434	1392	1317	1275	1413	1296	151	407	500	950	1	1	30121693	413	-1.63	1.49	12	0.09	-840.00	923.00	2330	20220808	-41.12	1290	20230314	6.36	1947	-29.53	20230419	1290	6.36	20230314	2330	-41.12	20220808	1290	6.36	20230314	0.19	N	049120	500	150 억	70539	N	N	N	N
11	20230629	150451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	6	2	0.44	33966858	25037	110.96	1370	1370	1351	1766	952	1359	1356.67	0.23	0	-135	1509	1434	1392	1317	1275	1413	1296	151	407	500	950	1	1	30121693	411	-1.62	1.48	12	0.08	-840.00	923.00	2330	20220808	-41.42	1290	20230314	5.81	1947	-29.89	20230419	1290	5.81	20230314	2330	-41.42	20220808	1290	5.81	20230314	0.19	N	049120	500	150 억	70539	N	N	N	N
12	20230629	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	-2	5	-0.15	33575436	24750	109.69	1370	1370	1351	1766	952	1359	1356.58	0.23	0	17	1509	1434	1392	1317	1275	1413	1296	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.08	-840.00	923.00	2330	20220808	-41.76	1290	20230314	5.19	1947	-30.30	20230419	1290	5.19	20230314	2330	-41.76	20220808	1290	5.19	20230314	0.19	N	049120	500	150 억	70539	N	N	N	N
13	20230629	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	1	2	0.07	28475463	20992	93.03	1370	1370	1351	1766	952	1359	1356.49	0.23	0	-18	1509	1434	1392	1317	1275	1413	1296	151	407	500	950	1	1	30121693	410	-1.62	1.47	12	0.07	-840.00	923.00	2330	20220808	-41.63	1290	20230314	5.43	1947	-30.15	20230419	1290	5.43	20230314	2330	-41.63	20220808	1290	5.43	20230314	0.19	N	049120	500	150 억	70539	N	N	N	N
14	20230629	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	6	2	0.44	28172185	20769	92.04	1370	1370	1351	1766	952	1359	1356.45	0.23	0	-21	1509	1434	1392	1317	1275	1413	1296	151	407	500	950	1	1	30121693	411	-1.62	1.48	12	0.07	-840.00	923.00	2330	20220808	-41.42	1290	20230314	5.81	1947	-29.89	20230419	1290	5.81	20230314	2330	-41.42	20220808	1290	5.81	20230314	0.19	N	049120	500	150 억	70539	N	N	N	N
15	20230629	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	-2	5	-0.15	23772319	17528	77.68	1370	1370	1351	1766	952	1359	1356.25	0.23	0	-12	1509	1434	1392	1317	1275	1413	1296	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.06	-840.00	923.00	2330	20220808	-41.76	1290	20230314	5.19	1947	-30.30	20230419	1290	5.19	20230314	2330	-41.76	20220808	1290	5.19	20230314	0.19	N	049120	500	150 억	70539	N	N	N	N
16	20230629	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	0	3	0.00	10480851	7725	34.24	1370	1370	1351	1766	952	1359	1356.74	0.23	0	102	1509	1434	1392	1317	1275	1413	1296	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.03	-840.00	923.00	2330	20220808	-41.67	1290	20230314	5.35	1947	-30.20	20230419	1290	5.35	20230314	2330	-41.67	20220808	1290	5.35	20230314	0.19	N	049120	500	150 억	70539	N	N	N	N
17	20230629	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	11	2	0.81	1259030	919	4.07	1370	1370	1370	1766	952	1359	1370.00	0.23	0	0	1509	1434	1392	1317	1275	1413	1296	151	407	500	950	1	1	30121693	413	-1.63	1.48	12	0.00	-840.00	923.00	2330	20220808	-41.20	1290	20230314	6.20	1947	-29.64	20230419	1290	6.20	20230314	2330	-41.20	20220808	1290	6.20	20230314	0.19	N	049120	500	150 억	70539	N	N	N	N
18	20230628	160448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	0	3	0.00	30916438	22564	124.85	1360	1467	1350	1766	952	1359	1370.18	0.23	0	232	1381	1370	1360	1349	1339	1375	1354	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.07	-840.00	923.00	2330	20220808	-41.67	1290	20230314	5.35	1947	-30.20	20230419	1290	5.35	20230314	2330	-41.67	20220808	1290	5.35	20230314	0.19	N	049120	500	150 억	70237	N	N	N	N
19	20230628	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	6	2	0.44	28690971	20936	115.84	1360	1467	1350	1766	952	1359	1370.41	0.23	0	309	1381	1370	1360	1349	1339	1375	1354	151	407	500	950	1	1	30121693	411	-1.62	1.48	12	0.07	-840.00	923.00	2330	20220808	-41.42	1290	20230314	5.81	1947	-29.89	20230419	1290	5.81	20230314	2330	-41.42	20220808	1290	5.81	20230314	0.19	N	049120	500	150 억	70237	N	N	N	N
20	20230628	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	30	2	2.21	16035058	11693	64.70	1360	1467	1350	1766	952	1359	1371.34	0.23	0	128	1381	1370	1360	1349	1339	1375	1354	151	407	500	950	1	1	30121693	418	-1.65	1.50	12	0.04	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.19	N	049120	500	150 억	70237	N	N	N	N
21	20230628	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1364	5	2	0.37	5681814	4191	23.19	1360	1370	1350	1766	952	1359	1355.72	0.23	0	291	1381	1370	1360	1349	1339	1375	1354	151	407	500	950	1	1	30121693	411	-1.62	1.48	12	0.01	-840.00	923.00	2330	20220808	-41.46	1290	20230314	5.74	1947	-29.94	20230419	1290	5.74	20230314	2330	-41.46	20220808	1290	5.74	20230314	0.19	N	049120	500	150 억	70237	N	N	N	N
22	20230628	120426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	0	3	0.00	5315947	3922	21.70	1360	1361	1350	1766	952	1359	1355.42	0.23	0	291	1381	1370	1360	1349	1339	1375	1354	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.01	-840.00	923.00	2330	20220808	-41.67	1290	20230314	5.35	1947	-30.20	20230419	1290	5.35	20230314	2330	-41.67	20220808	1290	5.35	20230314	0.19	N	049120	500	150 억	70237	N	N	N	N
23	20230628	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	-2	5	-0.15	4467290	3296	18.24	1360	1361	1350	1766	952	1359	1355.37	0.23	0	148	1381	1370	1360	1349	1339	1375	1354	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.01	-840.00	923.00	2330	20220808	-41.76	1290	20230314	5.19	1947	-30.30	20230419	1290	5.19	20230314	2330	-41.76	20220808	1290	5.19	20230314	0.19	N	049120	500	150 억	70237	N	N	N	N
24	20230628	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	-4	5	-0.29	3591239	2650	14.66	1360	1361	1350	1766	952	1359	1355.18	0.23	0	148	1381	1370	1360	1349	1339	1375	1354	151	407	500	950	1	1	30121693	408	-1.61	1.47	12	0.01	-840.00	923.00	2330	20220808	-41.85	1290	20230314	5.04	1947	-30.41	20230419	1290	5.04	20230314	2330	-41.85	20220808	1290	5.04	20230314	0.19	N	049120	500	150 억	70237	N	N	N	N
25	20230628	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	1	2	0.07	12240	9	0.05	1360	1360	1360	1766	952	1359	1360.00	0.23	0	0	1381	1370	1360	1349	1339	1375	1354	151	407	500	950	1	1	30121693	410	-1.62	1.47	12	0.00	-840.00	923.00	2330	20220808	-41.63	1290	20230314	5.43	1947	-30.15	20230419	1290	5.43	20230314	2330	-41.63	20220808	1290	5.43	20230314	0.19	N	049120	500	150 억	70237	N	N	N	N
26	20230627	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	1	2	0.07	24529553	18073	118.34	1358	1371	1350	1765	951	1358	1357.25	0.23	0	1214	1378	1368	1354	1344	1330	1361	1337	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.06	-840.00	923.00	2330	20220808	-41.67	1290	20230314	5.35	1947	-30.20	20230419	1290	5.35	20230314	2330	-41.67	20220808	1290	5.35	20230314	0.19	N	049120	500	150 억	69023	N	N	N	N
27	20230627	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	2	2	0.15	24491500	18045	118.16	1358	1371	1350	1765	951	1358	1357.25	0.23	0	1215	1378	1368	1354	1344	1330	1361	1337	151	407	500	950	1	1	30121693	410	-1.62	1.47	12	0.06	-840.00	923.00	2330	20220808	-41.63	1290	20230314	5.43	1947	-30.15	20230419	1290	5.43	20230314	2330	-41.63	20220808	1290	5.43	20230314	0.19	N	049120	500	150 억	69023	N	N	N	N
28	20230627	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	1	2	0.07	16210906	11931	78.12	1358	1371	1350	1765	951	1358	1358.72	0.23	0	1228	1378	1368	1354	1344	1330	1361	1337	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.04	-840.00	923.00	2330	20220808	-41.67	1290	20230314	5.35	1947	-30.20	20230419	1290	5.35	20230314	2330	-41.67	20220808	1290	5.35	20230314	0.19	N	049120	500	150 억	69023	N	N	N	N
29	20230627	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1358	0	3	0.00	16189147	11915	78.02	1358	1371	1350	1765	951	1358	1358.72	0.23	0	1228	1378	1368	1354	1344	1330	1361	1337	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.04	-840.00	923.00	2330	20220808	-41.72	1290	20230314	5.27	1947	-30.25	20230419	1290	5.27	20230314	2330	-41.72	20220808	1290	5.27	20230314	0.19	N	049120	500	150 억	69023	N	N	N	N
30	20230627	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	2	2	0.15	14914939	10978	71.88	1358	1371	1350	1765	951	1358	1358.62	0.23	0	1228	1378	1368	1354	1344	1330	1361	1337	151	407	500	950	1	1	30121693	410	-1.62	1.47	12	0.04	-840.00	923.00	2330	20220808	-41.63	1290	20230314	5.43	1947	-30.15	20230419	1290	5.43	20230314	2330	-41.63	20220808	1290	5.43	20230314	0.19	N	049120	500	150 억	69023	N	N	N	N
31	20230627	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1361	3	2	0.22	8437907	6222	40.74	1358	1371	1350	1765	951	1358	1356.14	0.23	0	1182	1378	1368	1354	1344	1330	1361	1337	151	407	500	950	1	1	30121693	410	-1.62	1.47	12	0.02	-840.00	923.00	2330	20220808	-41.59	1290	20230314	5.50	1947	-30.10	20230419	1290	5.50	20230314	2330	-41.59	20220808	1290	5.50	20230314	0.19	N	049120	500	150 억	69023	N	N	N	N
32	20230627	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1371	13	2	0.96	7520243	5548	36.33	1358	1371	1350	1765	951	1358	1355.49	0.23	0	1082	1378	1368	1354	1344	1330	1361	1337	151	407	500	950	1	1	30121693	413	-1.63	1.49	12	0.02	-840.00	923.00	2330	20220808	-41.16	1290	20230314	6.28	1947	-29.58	20230419	1290	6.28	20230314	2330	-41.16	20220808	1290	6.28	20230314	0.19	N	049120	500	150 억	69023	N	N	N	N
33	20230627	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1358	0	3	0.00	672210	495	3.24	1358	1358	1358	1765	951	1358	1358.00	0.23	0	0	1378	1368	1354	1344	1330	1361	1337	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.00	-840.00	923.00	2330	20220808	-41.72	1290	20230314	5.27	1947	-30.25	20230419	1290	5.27	20230314	2330	-41.72	20220808	1290	5.27	20230314	0.19	N	049120	500	150 억	69023	N	N	N	N
34	20230626	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1358	-1	5	-0.07	20702170	15272	64.93	1364	1364	1340	1766	952	1359	1355.56	0.23	0	73	1383	1371	1359	1347	1335	1365	1341	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.05	-840.00	923.00	2330	20220808	-41.72	1290	20230314	5.27	1947	-30.25	20230419	1290	5.27	20230314	2330	-41.72	20220808	1290	5.27	20230314	0.19	N	049120	500	150 억	68950	N	N	N	N
35	20230626	150452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	-2	5	-0.15	18499583	13648	58.02	1364	1364	1340	1766	952	1359	1355.48	0.23	0	58	1383	1371	1359	1347	1335	1365	1341	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.05	-840.00	923.00	2330	20220808	-41.76	1290	20230314	5.19	1947	-30.30	20230419	1290	5.19	20230314	2330	-41.76	20220808	1290	5.19	20230314	0.19	N	049120	500	150 억	68950	N	N	N	N
36	20230626	140452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	-4	5	-0.29	17886509	13196	56.10	1364	1364	1340	1766	952	1359	1355.45	0.23	0	-144	1383	1371	1359	1347	1335	1365	1341	151	407	500	950	1	1	30121693	408	-1.61	1.47	12	0.04	-840.00	923.00	2330	20220808	-41.85	1290	20230314	5.04	1947	-30.41	20230419	1290	5.04	20230314	2330	-41.85	20220808	1290	5.04	20230314	0.19	N	049120	500	150 억	68950	N	N	N	N
37	20230626	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	-2	5	-0.15	13522414	9974	42.40	1364	1364	1340	1766	952	1359	1355.77	0.23	0	-350	1383	1371	1359	1347	1335	1365	1341	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.03	-840.00	923.00	2330	20220808	-41.76	1290	20230314	5.19	1947	-30.30	20230419	1290	5.19	20230314	2330	-41.76	20220808	1290	5.19	20230314	0.19	N	049120	500	150 억	68950	N	N	N	N
38	20230626	120448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1358	-1	5	-0.07	11651704	8594	36.54	1364	1364	1340	1766	952	1359	1355.80	0.23	0	-443	1383	1371	1359	1347	1335	1365	1341	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.03	-840.00	923.00	2330	20220808	-41.72	1290	20230314	5.27	1947	-30.25	20230419	1290	5.27	20230314	2330	-41.72	20220808	1290	5.27	20230314	0.19	N	049120	500	150 억	68950	N	N	N	N
39	20230626	110448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	-3	5	-0.22	10662323	7865	33.44	1364	1364	1340	1766	952	1359	1355.67	0.23	0	-446	1383	1371	1359	1347	1335	1365	1341	151	407	500	950	1	1	30121693	408	-1.61	1.47	12	0.03	-840.00	923.00	2330	20220808	-41.80	1290	20230314	5.12	1947	-30.35	20230419	1290	5.12	20230314	2330	-41.80	20220808	1290	5.12	20230314	0.19	N	049120	500	150 억	68950	N	N	N	N
40	20230626	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	-4	5	-0.29	5273438	3901	16.59	1364	1364	1340	1766	952	1359	1351.82	0.23	0	-445	1383	1371	1359	1347	1335	1365	1341	151	407	500	950	1	1	30121693	408	-1.61	1.47	12	0.01	-840.00	923.00	2330	20220808	-41.85	1290	20230314	5.04	1947	-30.41	20230419	1290	5.04	20230314	2330	-41.85	20220808	1290	5.04	20230314	0.19	N	049120	500	150 억	68950	N	N	N	N
41	20230626	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	-2	5	-0.15	1595475	1171	4.98	1364	1364	1357	1766	952	1359	1362.49	0.23	0	-312	1383	1371	1359	1347	1335	1365	1341	151	407	500	950	1	1	30121693	409	-1.62	1.47	12	0.00	-840.00	923.00	2330	20220808	-41.76	1290	20230314	5.19	1947	-30.30	20230419	1290	5.19	20230314	2330	-41.76	20220808	1290	5.19	20230314	0.19	N	049120	500	150 억	68950	N	N	N	N
42	20230623	164032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	-7	5	-0.51	31873179	23521	52.22	1371	1371	1347	1775	957	1366	1355.09	0.23	0	-929	1395	1380	1373	1358	1351	1377	1355	151	409	500	950	1	1	30121693	409	-1.62	1.47	12	0.08	-840.00	923.00	2330	20220808	-41.67	1290	20230314	5.35	1947	-30.20	20230419	1290	5.35	20230314	2330	-41.67	20220808	1290	5.35	20230314	0.19	N	049120	500	150 억	69879	N	N	N	N
43	20230623	140400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	-16	5	-1.17	29214672	21558	47.86	1371	1371	1350	1775	957	1366	1355.17	0.23	0	-352	1395	1380	1373	1358	1351	1377	1355	151	409	500	950	1	1	30121693	407	-1.61	1.46	12	0.07	-840.00	923.00	2330	20220808	-42.06	1290	20230314	4.65	1947	-30.66	20230419	1290	4.65	20230314	2330	-42.06	20220808	1290	4.65	20230314	0.19	N	049120	500	150 억	69879	N	N	N	N
44	20230622	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	-22	5	-1.59	61842913	45043	183.20	1388	1388	1366	1804	972	1388	1372.98	0.24	0	-1771	1394	1390	1385	1381	1376	1388	1379	151	416	500	970	1	1	30121693	411	-1.63	1.48	12	0.15	-840.00	923.00	2330	20220808	-41.37	1290	20230314	5.89	1947	-29.84	20230419	1290	5.89	20230314	2330	-41.37	20220808	1290	5.89	20230314	0.20	N	049120	500	150 억	71646	N	N	N	N
45	20230622	150728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	-22	5	-1.59	57696797	42013	170.87	1388	1388	1366	1804	972	1388	1373.31	0.24	0	686	1394	1390	1385	1381	1376	1388	1379	151	416	500	970	1	1	30121693	411	-1.63	1.48	12	0.14	-840.00	923.00	2330	20220808	-41.37	1290	20230314	5.89	1947	-29.84	20230419	1290	5.89	20230314	2330	-41.37	20220808	1290	5.89	20230314	0.20	N	049120	500	150 억	71646	N	N	N	N
46	20230622	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	0	3	0.00	11700890	8482	34.50	1388	1388	1368	1804	972	1388	1379.50	0.24	0	-152	1394	1390	1385	1381	1376	1388	1379	151	416	500	970	1	1	30121693	418	-1.65	1.50	12	0.03	-840.00	923.00	2330	20220808	-40.43	1290	20230314	7.60	1947	-28.71	20230419	1290	7.60	20230314	2330	-40.43	20220808	1290	7.60	20230314	0.20	N	049120	500	150 억	71646	N	N	N	N
47	20230622	130648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	-11	5	-0.79	7728649	5603	22.79	1388	1388	1368	1804	972	1388	1379.38	0.24	0	-152	1394	1390	1385	1381	1376	1388	1379	151	416	500	970	1	1	30121693	415	-1.64	1.49	12	0.02	-840.00	923.00	2330	20220808	-40.90	1290	20230314	6.74	1947	-29.28	20230419	1290	6.74	20230314	2330	-40.90	20220808	1290	6.74	20230314	0.20	N	049120	500	150 억	71646	N	N	N	N
48	20230622	120336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	-11	5	-0.79	4768070	3453	14.04	1388	1388	1368	1804	972	1388	1380.85	0.24	0	-119	1394	1390	1385	1381	1376	1388	1379	151	416	500	970	1	1	30121693	415	-1.64	1.49	12	0.01	-840.00	923.00	2330	20220808	-40.90	1290	20230314	6.74	1947	-29.28	20230419	1290	6.74	20230314	2330	-40.90	20220808	1290	6.74	20230314	0.20	N	049120	500	150 억	71646	N	N	N	N
49	20230622	110223	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	0	3	0.00	3159181	2284	9.29	1388	1388	1368	1804	972	1388	1383.18	0.24	0	-119	1394	1390	1385	1381	1376	1388	1379	151	416	500	970	1	1	30121693	418	-1.65	1.50	12	0.01	-840.00	923.00	2330	20220808	-40.43	1290	20230314	7.60	1947	-28.71	20230419	1290	7.60	20230314	2330	-40.43	20220808	1290	7.60	20230314	0.20	N	049120	500	150 억	71646	N	N	N	N
50	20230622	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	0	3	0.00	3101110	2242	9.12	1388	1388	1368	1804	972	1388	1383.19	0.24	0	-119	1394	1390	1385	1381	1376	1388	1379	151	416	500	970	1	1	30121693	418	-1.65	1.50	12	0.01	-840.00	923.00	2330	20220808	-40.43	1290	20230314	7.60	1947	-28.71	20230419	1290	7.60	20230314	2330	-40.43	20220808	1290	7.60	20230314	0.20	N	049120	500	150 억	71646	N	N	N	N
51	20230622	090412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	-18	5	-1.30	1350455	978	3.98	1388	1388	1370	1804	972	1388	1380.83	0.24	0	271	1394	1390	1385	1381	1376	1388	1379	151	416	500	970	1	1	30121693	413	-1.63	1.48	12	0.00	-840.00	923.00	2330	20220808	-41.20	1290	20230314	6.20	1947	-29.64	20230419	1290	6.20	20230314	2330	-41.20	20220808	1290	6.20	20230314	0.20	N	049120	500	150 억	71646	N	N	N	N
52	20230621	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-1	5	-0.07	33981858	24587	239.73	1389	1389	1380	1805	973	1389	1382.11	0.24	0	-66	1406	1397	1391	1382	1376	1394	1379	151	416	500	970	1	1	30121693	418	-1.65	1.50	12	0.08	-840.00	923.00	2330	20220808	-40.43	1290	20230314	7.60	1947	-28.71	20230419	1290	7.60	20230314	2330	-40.43	20220808	1290	7.60	20230314	0.25	N	049120	500	150 억	71712	N	N	N	N
53	20230621	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	0	3	0.00	19981802	14457	140.96	1389	1389	1380	1805	973	1389	1382.15	0.24	0	114	1406	1397	1391	1382	1376	1394	1379	151	416	500	970	1	1	30121693	418	-1.65	1.50	12	0.05	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.25	N	049120	500	150 억	71712	N	N	N	N
54	20230621	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	0	3	0.00	19157773	13862	135.16	1389	1389	1380	1805	973	1389	1382.04	0.24	0	302	1406	1397	1391	1382	1376	1394	1379	151	416	500	970	1	1	30121693	418	-1.65	1.50	12	0.05	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.25	N	049120	500	150 억	71712	N	N	N	N
55	20230621	130959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	0	3	0.00	19153608	13859	135.13	1389	1389	1380	1805	973	1389	1382.03	0.24	0	304	1406	1397	1391	1382	1376	1394	1379	151	416	500	970	1	1	30121693	418	-1.65	1.50	12	0.05	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.25	N	049120	500	150 억	71712	N	N	N	N
56	20230621	120138	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1383	-6	5	-0.43	18824539	13622	132.82	1389	1389	1380	1805	973	1389	1381.92	0.24	0	512	1406	1397	1391	1382	1376	1394	1379	151	416	500	970	1	1	30121693	417	-1.65	1.50	12	0.05	-840.00	923.00	2330	20220808	-40.64	1290	20230314	7.21	1947	-28.97	20230419	1290	7.21	20230314	2330	-40.64	20220808	1290	7.21	20230314	0.25	N	049120	500	150 억	71712	N	N	N	N
57	20230621	110126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	-7	5	-0.50	3642191	2633	25.67	1389	1389	1380	1805	973	1389	1383.29	0.24	0	-61	1406	1397	1391	1382	1376	1394	1379	151	416	500	970	1	1	30121693	416	-1.65	1.50	12	0.01	-840.00	923.00	2330	20220808	-40.69	1290	20230314	7.13	1947	-29.02	20230419	1290	7.13	20230314	2330	-40.69	20220808	1290	7.13	20230314	0.25	N	049120	500	150 억	71712	N	N	N	N
58	20230621	100250	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	-7	5	-0.50	792527	571	5.57	1389	1389	1380	1805	973	1389	1387.96	0.24	0	-22	1406	1397	1391	1382	1376	1394	1379	151	416	500	970	1	1	30121693	416	-1.65	1.50	12	0.00	-840.00	923.00	2330	20220808	-40.69	1290	20230314	7.13	1947	-29.02	20230419	1290	7.13	20230314	2330	-40.69	20220808	1290	7.13	20230314	0.25	N	049120	500	150 억	71712	N	N	N	N
59	20230621	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	0	3	0.00	69450	50	0.49	1389	1389	1389	1805	973	1389	1389.00	0.24	0	-1	1406	1397	1391	1382	1376	1394	1379	151	416	500	970	1	1	30121693	418	-1.65	1.50	12	0.00	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.25	N	049120	500	150 억	71712	N	N	N	N
60	20230620	160530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	9	2	0.65	14238444	10256	20.81	1391	1400	1385	1794	966	1380	1388.30	0.24	0	251	1424	1402	1391	1369	1358	1396	1363	151	414	500	960	1	1	30121693	418	-1.65	1.50	12	0.03	-840.00	923.00	2330	20220808	-40.39	1290	20230314	7.67	1947	-28.66	20230419	1290	7.67	20230314	2330	-40.39	20220808	1290	7.67	20230314	0.29	N	049120	500	150 억	71425	N	N	N	N
61	20230620	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	8	2	0.58	13480322	9710	19.70	1391	1400	1385	1794	966	1380	1388.29	0.24	0	523	1424	1402	1391	1369	1358	1396	1363	151	414	500	960	1	1	30121693	418	-1.65	1.50	12	0.03	-840.00	923.00	2330	20220808	-40.43	1290	20230314	7.60	1947	-28.71	20230419	1290	7.60	20230314	2330	-40.43	20220808	1290	7.60	20230314	0.29	N	049120	500	150 억	71425	N	N	N	N
62	20230620	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	8	2	0.58	13070862	9415	19.10	1391	1400	1385	1794	966	1380	1388.30	0.24	0	522	1424	1402	1391	1369	1358	1396	1363	151	414	500	960	1	1	30121693	418	-1.65	1.50	12	0.03	-840.00	923.00	2330	20220808	-40.43	1290	20230314	7.60	1947	-28.71	20230419	1290	7.60	20230314	2330	-40.43	20220808	1290	7.60	20230314	0.29	N	049120	500	150 억	71425	N	N	N	N
63	20230620	130912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	6	2	0.43	9904302	7139	14.48	1391	1400	1385	1794	966	1380	1387.35	0.24	0	252	1424	1402	1391	1369	1358	1396	1363	151	414	500	960	1	1	30121693	417	-1.65	1.50	12	0.02	-840.00	923.00	2330	20220808	-40.52	1290	20230314	7.44	1947	-28.81	20230419	1290	7.44	20230314	2330	-40.52	20220808	1290	7.44	20230314	0.29	N	049120	500	150 억	71425	N	N	N	N
64	20230620	120855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	6	2	0.43	9895989	7133	14.47	1391	1400	1385	1794	966	1380	1387.35	0.24	0	252	1424	1402	1391	1369	1358	1396	1363	151	414	500	960	1	1	30121693	417	-1.65	1.50	12	0.02	-840.00	923.00	2330	20220808	-40.52	1290	20230314	7.44	1947	-28.81	20230419	1290	7.44	20230314	2330	-40.52	20220808	1290	7.44	20230314	0.29	N	049120	500	150 억	71425	N	N	N	N
65	20230620	110116	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	6	2	0.43	8004453	5768	11.70	1391	1400	1385	1794	966	1380	1387.73	0.24	0	289	1424	1402	1391	1369	1358	1396	1363	151	414	500	960	1	1	30121693	417	-1.65	1.50	12	0.02	-840.00	923.00	2330	20220808	-40.52	1290	20230314	7.44	1947	-28.81	20230419	1290	7.44	20230314	2330	-40.52	20220808	1290	7.44	20230314	0.29	N	049120	500	150 억	71425	N	N	N	N
66	20230620	100309	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	11	2	0.80	4228783	3048	6.18	1391	1400	1385	1794	966	1380	1387.40	0.24	0	286	1424	1402	1391	1369	1358	1396	1363	151	414	500	960	1	1	30121693	419	-1.66	1.51	12	0.01	-840.00	923.00	2330	20220808	-40.30	1290	20230314	7.83	1947	-28.56	20230419	1290	7.83	20230314	2330	-40.30	20220808	1290	7.83	20230314	0.29	N	049120	500	150 억	71425	N	N	N	N
67	20230620	090559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	6	2	0.43	970309	699	1.42	1391	1391	1386	1794	966	1380	1388.14	0.24	0	65	1424	1402	1391	1369	1358	1396	1363	151	414	500	960	1	1	30121693	417	-1.65	1.50	12	0.00	-840.00	923.00	2330	20220808	-40.52	1290	20230314	7.44	1947	-28.81	20230419	1290	7.44	20230314	2330	-40.52	20220808	1290	7.44	20230314	0.29	N	049120	500	150 억	71425	N	N	N	N
68	20230619	160208	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-21	5	-1.50	68322848	49286	229.60	1401	1413	1380	1821	981	1401	1386.25	0.24	0	-530	1423	1411	1403	1391	1383	1408	1388	151	420	500	980	1	1	30121693	416	-1.64	1.50	12	0.16	-840.00	923.00	2330	20220808	-40.77	1290	20230314	6.98	1947	-29.12	20230419	1290	6.98	20230314	2330	-40.77	20220808	1290	6.98	20230314	0.30	N	049120	500	150 억	71919	N	N	N	N
69	20230619	150945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-14	5	-1.00	58837575	42425	197.64	1401	1413	1380	1821	981	1401	1386.86	0.24	0	186	1423	1411	1403	1391	1383	1408	1388	151	420	500	980	1	1	30121693	418	-1.65	1.50	12	0.14	-840.00	923.00	2330	20220808	-40.47	1290	20230314	7.52	1947	-28.76	20230419	1290	7.52	20230314	2330	-40.47	20220808	1290	7.52	20230314	0.30	N	049120	500	150 억	71919	N	N	N	N
70	20230619	140909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-16	5	-1.14	55603684	40091	186.77	1401	1413	1380	1821	981	1401	1386.94	0.24	0	37	1423	1411	1403	1391	1383	1408	1388	151	420	500	980	1	1	30121693	417	-1.65	1.50	12	0.13	-840.00	923.00	2330	20220808	-40.56	1290	20230314	7.36	1947	-28.86	20230419	1290	7.36	20230314	2330	-40.56	20220808	1290	7.36	20230314	0.30	N	049120	500	150 억	71919	N	N	N	N
71	20230619	130701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-16	5	-1.14	37906037	27277	127.07	1401	1413	1380	1821	981	1401	1389.67	0.24	0	1076	1423	1411	1403	1391	1383	1408	1388	151	420	500	980	1	1	30121693	417	-1.65	1.50	12	0.09	-840.00	923.00	2330	20220808	-40.56	1290	20230314	7.36	1947	-28.86	20230419	1290	7.36	20230314	2330	-40.56	20220808	1290	7.36	20230314	0.30	N	049120	500	150 억	71919	N	N	N	N
72	20230619	120117	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	-10	5	-0.71	30305253	21791	101.51	1401	1413	1380	1821	981	1401	1390.72	0.24	0	-558	1423	1411	1403	1391	1383	1408	1388	151	420	500	980	1	1	30121693	419	-1.66	1.51	12	0.07	-840.00	923.00	2330	20220808	-40.30	1290	20230314	7.83	1947	-28.56	20230419	1290	7.83	20230314	2330	-40.30	20220808	1290	7.83	20230314	0.30	N	049120	500	150 억	71919	N	N	N	N
73	20230619	110323	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-6	5	-0.43	25593314	18414	85.78	1401	1413	1380	1821	981	1401	1389.88	0.24	0	-609	1423	1411	1403	1391	1383	1408	1388	151	420	500	980	1	1	30121693	420	-1.66	1.51	12	0.06	-840.00	923.00	2330	20220808	-40.13	1290	20230314	8.14	1947	-28.35	20230419	1290	8.14	20230314	2330	-40.13	20220808	1290	8.14	20230314	0.30	N	049120	500	150 억	71919	N	N	N	N
74	20230619	100939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	0	3	0.00	22874507	16465	76.70	1401	1413	1380	1821	981	1401	1389.28	0.24	0	1315	1423	1411	1403	1391	1383	1408	1388	151	420	500	980	1	1	30121693	422	-1.67	1.52	12	0.05	-840.00	923.00	2330	20220808	-39.87	1290	20230314	8.60	1947	-28.04	20230419	1290	8.60	20230314	2330	-39.87	20220808	1290	8.60	20230314	0.30	N	049120	500	150 억	71919	N	N	N	N
75	20230619	090434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	-11	5	-0.79	15666828	11255	52.43	1401	1413	1390	1821	981	1401	1391.99	0.24	0	839	1423	1411	1403	1391	1383	1408	1388	151	420	500	980	1	1	30121693	419	-1.65	1.51	12	0.04	-840.00	923.00	2330	20220808	-40.34	1290	20230314	7.75	1947	-28.61	20230419	1290	7.75	20230314	2330	-40.34	20220808	1290	7.75	20230314	0.30	N	049120	500	150 억	71919	N	N	N	N
76	20230616	160613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-12	5	-0.85	30067778	21446	160.82	1413	1415	1395	1836	990	1413	1402.02	0.24	0	805	1421	1416	1408	1403	1395	1419	1406	151	423	500	980	1	1	30121693	422	-1.67	1.52	12	0.07	-840.00	923.00	2330	20220808	-39.87	1290	20230314	8.60	1947	-28.04	20230419	1290	8.60	20230314	2330	-39.87	20220808	1290	8.60	20230314	0.30	N	049120	500	150 억	71114	N	N	N	N
77	20230616	150510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-12	5	-0.85	28654075	20437	153.26	1413	1415	1395	1836	990	1413	1402.07	0.24	0	805	1421	1416	1408	1403	1395	1419	1406	151	423	500	980	1	1	30121693	422	-1.67	1.52	12	0.07	-840.00	923.00	2330	20220808	-39.87	1290	20230314	8.60	1947	-28.04	20230419	1290	8.60	20230314	2330	-39.87	20220808	1290	8.60	20230314	0.30	N	049120	500	150 억	71114	N	N	N	N
78	20230616	140343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-8	5	-0.57	24144040	17223	129.16	1413	1415	1395	1836	990	1413	1401.85	0.24	0	656	1421	1416	1408	1403	1395	1419	1406	151	423	500	980	1	1	30121693	423	-1.67	1.52	12	0.06	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.30	N	049120	500	150 억	71114	N	N	N	N
79	20230616	130513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-11	5	-0.78	23174577	16532	123.97	1413	1415	1395	1836	990	1413	1401.80	0.24	0	528	1421	1416	1408	1403	1395	1419	1406	151	423	500	980	1	1	30121693	422	-1.67	1.52	12	0.05	-840.00	923.00	2330	20220808	-39.83	1290	20230314	8.68	1947	-27.99	20230419	1290	8.68	20230314	2330	-39.83	20220808	1290	8.68	20230314	0.30	N	049120	500	150 억	71114	N	N	N	N
80	20230616	120749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-14	5	-0.99	22953265	16374	122.79	1413	1415	1395	1836	990	1413	1401.81	0.24	0	528	1421	1416	1408	1403	1395	1419	1406	151	423	500	980	1	1	30121693	421	-1.67	1.52	12	0.05	-840.00	923.00	2330	20220808	-39.96	1290	20230314	8.45	1947	-28.15	20230419	1290	8.45	20230314	2330	-39.96	20220808	1290	8.45	20230314	0.30	N	049120	500	150 억	71114	N	N	N	N
81	20230616	110828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-11	5	-0.78	22439637	16007	120.04	1413	1415	1395	1836	990	1413	1401.86	0.24	0	525	1421	1416	1408	1403	1395	1419	1406	151	423	500	980	1	1	30121693	422	-1.67	1.52	12	0.05	-840.00	923.00	2330	20220808	-39.83	1290	20230314	8.68	1947	-27.99	20230419	1290	8.68	20230314	2330	-39.83	20220808	1290	8.68	20230314	0.30	N	049120	500	150 억	71114	N	N	N	N
82	20230616	100238	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-9	5	-0.64	10172814	7272	54.53	1413	1413	1395	1836	990	1413	1398.90	0.24	0	483	1421	1416	1408	1403	1395	1419	1406	151	423	500	980	1	1	30121693	423	-1.67	1.52	12	0.02	-840.00	923.00	2330	20220808	-39.74	1290	20230314	8.84	1947	-27.89	20230419	1290	8.84	20230314	2330	-39.74	20220808	1290	8.84	20230314	0.30	N	049120	500	150 억	71114	N	N	N	N
83	20230616	090139	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-13	5	-0.92	2925910	2086	15.64	1413	1413	1400	1836	990	1413	1402.64	0.24	0	0	1421	1416	1408	1403	1395	1419	1406	151	423	500	980	1	1	30121693	422	-1.67	1.52	12	0.01	-840.00	923.00	2330	20220808	-39.91	1290	20230314	8.53	1947	-28.09	20230419	1290	8.53	20230314	2330	-39.91	20220808	1290	8.53	20230314	0.30	N	049120	500	150 억	71114	N	N	N	N
84	20230615	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	7	2	0.50	16219638	11551	13.86	1405	1413	1400	1827	985	1406	1404.18	0.23	0	415	1440	1423	1413	1396	1386	1418	1391	151	421	500	980	1	1	30121693	426	-1.68	1.53	12	0.04	-840.00	923.00	2330	20220808	-39.36	1290	20230314	9.53	1947	-27.43	20230419	1290	9.53	20230314	2330	-39.36	20220808	1290	9.53	20230314	0.30	N	049120	500	150 억	69766	N	N	N	N
85	20230615	140937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	6	2	0.43	15600770	11113	13.33	1405	1413	1400	1827	985	1406	1403.83	0.23	0	415	1440	1423	1413	1396	1386	1418	1391	151	421	500	980	1	1	30121693	425	-1.68	1.53	12	0.04	-840.00	923.00	2330	20220808	-39.40	1290	20230314	9.46	1947	-27.48	20230419	1290	9.46	20230314	2330	-39.40	20220808	1290	9.46	20230314	0.30	N	049120	500	150 억	69766	N	N	N	N
86	20230615	130827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-1	5	-0.07	15593714	11108	13.33	1405	1413	1400	1827	985	1406	1403.83	0.23	0	415	1440	1423	1413	1396	1386	1418	1391	151	421	500	980	1	1	30121693	423	-1.67	1.52	12	0.04	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.30	N	049120	500	150 억	69766	N	N	N	N
87	20230615	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-1	5	-0.07	14928344	10634	12.76	1405	1413	1400	1827	985	1406	1403.83	0.23	0	219	1440	1423	1413	1396	1386	1418	1391	151	421	500	980	1	1	30121693	423	-1.67	1.52	12	0.04	-840.00	923.00	2330	20220808	-39.70	1290	20230314	8.91	1947	-27.84	20230419	1290	8.91	20230314	2330	-39.70	20220808	1290	8.91	20230314	0.30	N	049120	500	150 억	69766	N	N	N	N
88	20230615	110354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-3	5	-0.21	10438990	7434	8.92	1405	1413	1400	1827	985	1406	1404.22	0.23	0	1742	1440	1423	1413	1396	1386	1418	1391	151	421	500	980	1	1	30121693	423	-1.67	1.52	12	0.02	-840.00	923.00	2330	20220808	-39.79	1290	20230314	8.76	1947	-27.94	20230419	1290	8.76	20230314	2330	-39.79	20220808	1290	8.76	20230314	0.30	N	049120	500	150 억	69766	N	N	N	N
89	20230611	184748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	11	2	0.76	45065020	30917	25.85	1445	1474	1445	1878	1012	1445	1457.61	0.23	-678	-685	1531	1487	1425	1381	1319	1510	1404	151	433	500	1010	1	1	30121693	439	-1.73	1.58	12	0.10	-840.00	923.00	2330	20220808	-37.51	1290	20230314	12.87	1947	-25.22	20230419	1290	12.87	20230314	2330	-37.51	20220808	1290	12.87	20230314	0.33	N	049120	500	150 억	70113	N	N	N	N
90	20230611	181749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	11	2	0.76	45065020	30917	25.85	1445	1474	1445	1878	1012	1445	1457.61	0.23	-678	-685	1531	1487	1425	1381	1319	1510	1404	151	433	500	1010	1	1	30121693	439	-1.73	1.58	12	0.10	-840.00	923.00	2330	20220808	-37.51	1290	20230314	12.87	1947	-25.22	20230419	1290	12.87	20230314	2330	-37.51	20220808	1290	12.87	20230314	0.33	N	049120	500	150 억	70113	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History