KissMeData/051370/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	280	2	2.28	2318667850	186438	118.08	12290	12720	12020	15960	8600	12280	12436.61	4.67	0	33637	12706	12492	12336	12122	11966	12600	12230	117	3680	500	8840	10	1	23327472	2930	19.15	1.48	12	0.80	656.00	8480.00	13700	20220728	-8.32	8590	20230103	46.22	13560	-7.37	20230616	8590	46.22	20230103	13700	-8.32	20220728	8590	46.22	20230103	1.01	N	051370	500	116 억	1089728	N	N	443	N	N
3	20230630	150502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	280	2	2.28	2222047970	178735	113.20	12290	12720	12020	15960	8600	12280	12432.11	4.67	0	35283	12706	12492	12336	12122	11966	12600	12230	117	3680	500	8840	10	1	23327472	2930	19.15	1.48	12	0.77	656.00	8480.00	13700	20220728	-8.32	8590	20230103	46.22	13560	-7.37	20230616	8590	46.22	20230103	13700	-8.32	20220728	8590	46.22	20230103	1.01	N	051370	500	116 억	1089728	N	N	443	N	N
4	20230630	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12470	190	2	1.55	2077409870	167166	105.87	12290	12720	12020	15960	8600	12280	12427.26	4.67	0	34285	12706	12492	12336	12122	11966	12600	12230	117	3680	500	8840	10	1	23327472	2909	19.01	1.47	12	0.72	656.00	8480.00	13700	20220728	-8.98	8590	20230103	45.17	13560	-8.04	20230616	8590	45.17	20230103	13700	-8.98	20220728	8590	45.17	20230103	1.01	N	051370	500	116 억	1089728	N	N	443	N	N
5	20230630	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12500	220	2	1.79	1931928580	155471	98.47	12290	12720	12020	15960	8600	12280	12426.33	4.67	0	34190	12706	12492	12336	12122	11966	12600	12230	117	3680	500	8840	10	1	23327472	2916	19.05	1.47	12	0.67	656.00	8480.00	13700	20220728	-8.76	8590	20230103	45.52	13560	-7.82	20230616	8590	45.52	20230103	13700	-8.76	20220728	8590	45.52	20230103	1.01	N	051370	500	116 억	1089728	N	N	443	N	N
6	20230630	120457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12550	270	2	2.20	1818006440	146365	92.70	12290	12720	12020	15960	8600	12280	12421.08	4.67	0	37338	12706	12492	12336	12122	11966	12600	12230	117	3680	500	8840	10	1	23327472	2928	19.13	1.48	12	0.63	656.00	8480.00	13700	20220728	-8.39	8590	20230103	46.10	13560	-7.45	20230616	8590	46.10	20230103	13700	-8.39	20220728	8590	46.10	20230103	1.01	N	051370	500	116 억	1089728	N	N	443	N	N
7	20230630	110500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12580	300	2	2.44	1307568300	105902	67.07	12290	12680	12020	15960	8600	12280	12346.99	4.67	0	26887	12706	12492	12336	12122	11966	12600	12230	117	3680	500	8840	10	1	23327472	2935	19.18	1.48	12	0.45	656.00	8480.00	13700	20220728	-8.18	8590	20230103	46.45	13560	-7.23	20230616	8590	46.45	20230103	13700	-8.18	20220728	8590	46.45	20230103	1.01	N	051370	500	116 억	1089728	N	N	443	N	N
8	20230630	100500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12370	90	2	0.73	538707220	44347	28.09	12290	12370	12020	15960	8600	12280	12147.44	4.67	0	-7388	12706	12492	12336	12122	11966	12600	12230	117	3680	500	8840	10	1	23327472	2886	18.86	1.46	12	0.19	656.00	8480.00	13700	20220728	-9.71	8590	20230103	44.00	13560	-8.78	20230616	8590	44.00	20230103	13700	-9.71	20220728	8590	44.00	20230103	1.01	N	051370	500	116 억	1089728	N	N	443	N	N
9	20230630	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12280	0	3	0.00	77564800	6315	4.00	12290	12370	12220	15960	8600	12280	12282.64	4.67	0	-2302	12706	12492	12336	12122	11966	12600	12230	117	3680	500	8840	10	1	23327472	2865	18.72	1.45	12	0.03	656.00	8480.00	13700	20220728	-10.36	8590	20230103	42.96	13560	-9.44	20230616	8590	42.96	20230103	13700	-10.36	20220728	8590	42.96	20230103	1.01	N	051370	500	116 억	1089728	N	N	443	N	N
10	20230629	160459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12280	140	2	1.15	1950726710	157554	62.93	12180	12550	12180	15780	8500	12140	12381.36	4.50	0	40006	13146	12642	12376	11872	11606	12510	11740	117	3640	500	8740	10	1	23327472	2865	18.72	1.45	12	0.68	656.00	8480.00	13700	20220728	-10.36	8590	20230103	42.96	13560	-9.44	20230616	8590	42.96	20230103	13700	-10.36	20220728	8590	42.96	20230103	0.99	N	051370	500	116 억	1048582	N	N	443	N	N
11	20230629	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12320	180	2	1.48	1877840540	151616	60.56	12180	12550	12180	15780	8500	12140	12385.52	4.50	0	38083	13146	12642	12376	11872	11606	12510	11740	117	3640	500	8740	10	1	23327472	2874	18.78	1.45	12	0.65	656.00	8480.00	13700	20220728	-10.07	8590	20230103	43.42	13560	-9.14	20230616	8590	43.42	20230103	13700	-10.07	20220728	8590	43.42	20230103	0.99	N	051370	500	116 억	1048582	N	N	456	N	N
12	20230629	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12380	240	2	1.98	1693085260	136621	54.57	12180	12550	12180	15780	8500	12140	12392.58	4.50	0	35629	13146	12642	12376	11872	11606	12510	11740	117	3640	500	8740	10	1	23327472	2888	18.87	1.46	12	0.59	656.00	8480.00	13700	20220728	-9.64	8590	20230103	44.12	13560	-8.70	20230616	8590	44.12	20230103	13700	-9.64	20220728	8590	44.12	20230103	0.99	N	051370	500	116 억	1048582	N	N	456	N	N
13	20230629	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12390	250	2	2.06	1576582590	127186	50.80	12180	12550	12180	15780	8500	12140	12395.90	4.50	0	36931	13146	12642	12376	11872	11606	12510	11740	117	3640	500	8740	10	1	23327472	2890	18.89	1.46	12	0.55	656.00	8480.00	13700	20220728	-9.56	8590	20230103	44.24	13560	-8.63	20230616	8590	44.24	20230103	13700	-9.56	20220728	8590	44.24	20230103	0.99	N	051370	500	116 억	1048582	N	N	456	N	N
14	20230629	120459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12340	200	2	1.65	1488286920	120040	47.94	12180	12550	12180	15780	8500	12140	12398.27	4.50	0	36810	13146	12642	12376	11872	11606	12510	11740	117	3640	500	8740	10	1	23327472	2879	18.81	1.46	12	0.51	656.00	8480.00	13700	20220728	-9.93	8590	20230103	43.66	13560	-9.00	20230616	8590	43.66	20230103	13700	-9.93	20220728	8590	43.66	20230103	0.99	N	051370	500	116 억	1048582	N	N	456	N	N
15	20230629	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12430	290	2	2.39	1322112630	106577	42.57	12180	12550	12180	15780	8500	12140	12405.25	4.50	0	36479	13146	12642	12376	11872	11606	12510	11740	117	3640	500	8740	10	1	23327472	2900	18.95	1.47	12	0.46	656.00	8480.00	13700	20220728	-9.27	8590	20230103	44.70	13560	-8.33	20230616	8590	44.70	20230103	13700	-9.27	20220728	8590	44.70	20230103	0.99	N	051370	500	116 억	1048582	N	N	456	N	N
16	20230629	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12300	160	2	1.32	997676160	80377	32.10	12180	12550	12180	15780	8500	12140	12412.48	4.50	0	27307	13146	12642	12376	11872	11606	12510	11740	117	3640	500	8740	10	1	23327472	2869	18.75	1.45	12	0.34	656.00	8480.00	13700	20220728	-10.22	8590	20230103	43.19	13560	-9.29	20230616	8590	43.19	20230103	13700	-10.22	20220728	8590	43.19	20230103	0.99	N	051370	500	116 억	1048582	N	N	456	N	N
17	20230629	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12410	270	2	2.22	124912390	10157	4.06	12180	12440	12180	15780	8500	12140	12298.27	4.50	0	8516	13146	12642	12376	11872	11606	12510	11740	117	3640	500	8740	10	1	23327472	2895	18.92	1.46	12	0.04	656.00	8480.00	13700	20220728	-9.42	8590	20230103	44.47	13560	-8.48	20230616	8590	44.47	20230103	13700	-9.42	20220728	8590	44.47	20230103	0.99	N	051370	500	116 억	1048582	N	N	456	N	N
18	20230628	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12140	-150	5	-1.22	3105486070	249325	220.25	12360	12880	12110	15970	8610	12290	12455.64	4.49	0	4687	12830	12560	12380	12110	11930	12470	12020	117	3680	500	8840	10	1	23327472	2832	18.51	1.43	12	1.07	656.00	8480.00	13700	20220728	-11.39	8590	20230103	41.33	13560	-10.47	20230616	8590	41.33	20230103	13700	-11.39	20220728	8590	41.33	20230103	1.02	N	051370	500	116 억	1047433	N	N	456	N	N
19	20230628	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12160	-130	5	-1.06	2927949010	234702	207.34	12360	12880	12120	15970	8610	12290	12475.18	4.49	0	1002	12830	12560	12380	12110	11930	12470	12020	117	3680	500	8840	10	1	23327472	2837	18.54	1.43	12	1.01	656.00	8480.00	13700	20220728	-11.24	8590	20230103	41.56	13560	-10.32	20230616	8590	41.56	20230103	13700	-11.24	20220728	8590	41.56	20230103	1.02	N	051370	500	116 억	1047433	N	N	9	N	N
20	20230628	140454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12230	-60	5	-0.49	2568339080	205268	181.33	12360	12880	12220	15970	8610	12290	12512.13	4.49	0	1599	12830	12560	12380	12110	11930	12470	12020	117	3680	500	8840	10	1	23327472	2853	18.64	1.44	12	0.88	656.00	8480.00	13700	20220728	-10.73	8590	20230103	42.37	13560	-9.81	20230616	8590	42.37	20230103	13700	-10.73	20220728	8590	42.37	20230103	1.02	N	051370	500	116 억	1047433	N	N	9	N	N
21	20230628	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12280	-10	5	-0.08	2295715120	182994	161.66	12360	12880	12270	15970	8610	12290	12545.30	4.49	0	-559	12830	12560	12380	12110	11930	12470	12020	117	3680	500	8840	10	1	23327472	2865	18.72	1.45	12	0.78	656.00	8480.00	13700	20220728	-10.36	8590	20230103	42.96	13560	-9.44	20230616	8590	42.96	20230103	13700	-10.36	20220728	8590	42.96	20230103	1.02	N	051370	500	116 억	1047433	N	N	9	N	N
22	20230628	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12380	90	2	0.73	1949259260	154855	136.80	12360	12880	12300	15970	8610	12290	12587.64	4.49	0	2837	12830	12560	12380	12110	11930	12470	12020	117	3680	500	8840	10	1	23327472	2888	18.87	1.46	12	0.66	656.00	8480.00	13700	20220728	-9.64	8590	20230103	44.12	13560	-8.70	20230616	8590	44.12	20230103	13700	-9.64	20220728	8590	44.12	20230103	1.02	N	051370	500	116 억	1047433	N	N	9	N	N
23	20230628	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12390	100	2	0.81	1727906410	136945	120.98	12360	12880	12300	15970	8610	12290	12617.52	4.49	0	9145	12830	12560	12380	12110	11930	12470	12020	117	3680	500	8840	10	1	23327472	2890	18.89	1.46	12	0.59	656.00	8480.00	13700	20220728	-9.56	8590	20230103	44.24	13560	-8.63	20230616	8590	44.24	20230103	13700	-9.56	20220728	8590	44.24	20230103	1.02	N	051370	500	116 억	1047433	N	N	9	N	N
24	20230628	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12610	320	2	2.60	1414496420	111829	98.79	12360	12880	12300	15970	8610	12290	12648.74	4.49	0	14364	12830	12560	12380	12110	11930	12470	12020	117	3680	500	8840	10	1	23327472	2942	19.22	1.49	12	0.48	656.00	8480.00	13700	20220728	-7.96	8590	20230103	46.80	13560	-7.01	20230616	8590	46.80	20230103	13700	-7.96	20220728	8590	46.80	20230103	1.02	N	051370	500	116 억	1047433	N	N	9	N	N
25	20230628	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12390	100	2	0.81	69489080	5607	4.95	12360	12440	12300	15970	8610	12290	12393.27	4.49	0	-4190	12830	12560	12380	12110	11930	12470	12020	117	3680	500	8840	10	1	23327472	2890	18.89	1.46	12	0.02	656.00	8480.00	13700	20220728	-9.56	8590	20230103	44.24	13560	-8.63	20230616	8590	44.24	20230103	13700	-9.56	20220728	8590	44.24	20230103	1.02	N	051370	500	116 억	1047433	N	N	9	N	N
26	20230627	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12290	-370	5	-2.92	1386934220	112630	78.96	12600	12650	12200	16450	8870	12660	12314.12	4.65	0	-38572	13046	12852	12466	12272	11886	12950	12370	117	3790	500	9110	10	1	23327472	2867	18.73	1.45	12	0.48	656.00	8480.00	13700	20220728	-10.29	8590	20230103	43.07	13560	-9.37	20230616	8590	43.07	20230103	13700	-10.29	20220728	8590	43.07	20230103	1.06	N	051370	500	116 억	1085605	N	N	9	N	N
27	20230627	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12240	-420	5	-3.32	1263181170	102534	71.88	12600	12650	12200	16450	8870	12660	12319.63	4.65	0	-37393	13046	12852	12466	12272	11886	12950	12370	117	3790	500	9110	10	1	23327472	2855	18.66	1.44	12	0.44	656.00	8480.00	13700	20220728	-10.66	8590	20230103	42.49	13560	-9.73	20230616	8590	42.49	20230103	13700	-10.66	20220728	8590	42.49	20230103	1.06	N	051370	500	116 억	1085605	N	N	0	N	N
28	20230627	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12310	-350	5	-2.76	1046989210	84884	59.51	12600	12650	12200	16450	8870	12660	12334.35	4.65	0	-37434	13046	12852	12466	12272	11886	12950	12370	117	3790	500	9110	10	1	23327472	2872	18.77	1.45	12	0.36	656.00	8480.00	13700	20220728	-10.15	8590	20230103	43.31	13560	-9.22	20230616	8590	43.31	20230103	13700	-10.15	20220728	8590	43.31	20230103	1.06	N	051370	500	116 억	1085605	N	N	0	N	N
29	20230627	130502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12310	-350	5	-2.76	981054270	79522	55.75	12600	12650	12200	16450	8870	12660	12336.89	4.65	0	-34281	13046	12852	12466	12272	11886	12950	12370	117	3790	500	9110	10	1	23327472	2872	18.77	1.45	12	0.34	656.00	8480.00	13700	20220728	-10.15	8590	20230103	43.31	13560	-9.22	20230616	8590	43.31	20230103	13700	-10.15	20220728	8590	43.31	20230103	1.06	N	051370	500	116 억	1085605	N	N	0	N	N
30	20230627	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12310	-350	5	-2.76	916146570	74233	52.04	12600	12650	12200	16450	8870	12660	12341.50	4.65	0	-33991	13046	12852	12466	12272	11886	12950	12370	117	3790	500	9110	10	1	23327472	2872	18.77	1.45	12	0.32	656.00	8480.00	13700	20220728	-10.15	8590	20230103	43.31	13560	-9.22	20230616	8590	43.31	20230103	13700	-10.15	20220728	8590	43.31	20230103	1.06	N	051370	500	116 억	1085605	N	N	0	N	N
31	20230627	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12290	-370	5	-2.92	770029910	62314	43.68	12600	12650	12200	16450	8870	12660	12357.25	4.65	0	-27202	13046	12852	12466	12272	11886	12950	12370	117	3790	500	9110	10	1	23327472	2867	18.73	1.45	12	0.27	656.00	8480.00	13700	20220728	-10.29	8590	20230103	43.07	13560	-9.37	20230616	8590	43.07	20230103	13700	-10.29	20220728	8590	43.07	20230103	1.06	N	051370	500	116 억	1085605	N	N	0	N	N
32	20230627	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12310	-350	5	-2.76	510755650	41172	28.86	12600	12650	12290	16450	8870	12660	12405.41	4.65	0	-15295	13046	12852	12466	12272	11886	12950	12370	117	3790	500	9110	10	1	23327472	2872	18.77	1.45	12	0.18	656.00	8480.00	13700	20220728	-10.15	8590	20230103	43.31	13560	-9.22	20230616	8590	43.31	20230103	13700	-10.15	20220728	8590	43.31	20230103	1.06	N	051370	500	116 억	1085605	N	N	0	N	N
33	20230627	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12500	-160	5	-1.26	97896680	7795	5.46	12600	12650	12490	16450	8870	12660	12558.91	4.65	0	-4527	13046	12852	12466	12272	11886	12950	12370	117	3790	500	9110	10	1	23327472	2916	19.05	1.47	12	0.03	656.00	8480.00	13700	20220728	-8.76	8590	20230103	45.52	13560	-7.82	20230616	8590	45.52	20230103	13700	-8.76	20220728	8590	45.52	20230103	1.06	N	051370	500	116 억	1085605	N	N	0	N	N
34	20230626	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12660	590	2	4.89	1758831900	141644	119.72	12160	12660	12080	15690	8450	12070	12417.49	4.53	0	29425	12463	12266	12133	11936	11803	12200	11870	117	3620	500	8690	10	1	23327472	2953	19.30	1.49	12	0.61	656.00	8480.00	13700	20220728	-7.59	8590	20230103	47.38	13560	-6.64	20230616	8590	47.38	20230103	13700	-7.59	20220728	8590	47.38	20230103	1.04	N	051370	500	116 억	1056181	N	N	0	N	N
35	20230626	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12570	500	2	4.14	1500219970	121125	102.38	12160	12570	12080	15690	8450	12070	12386.09	4.53	0	23542	12463	12266	12133	11936	11803	12200	11870	117	3620	500	8690	10	1	23327472	2932	19.16	1.48	12	0.52	656.00	8480.00	13700	20220728	-8.25	8590	20230103	46.33	13560	-7.30	20230616	8590	46.33	20230103	13700	-8.25	20220728	8590	46.33	20230103	1.04	N	051370	500	116 억	1056181	N	N	0	N	N
36	20230626	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12480	410	2	3.40	1249495290	101101	85.45	12160	12520	12080	15690	8450	12070	12359.29	4.53	0	16614	12463	12266	12133	11936	11803	12200	11870	117	3620	500	8690	10	1	23327472	2911	19.02	1.47	12	0.43	656.00	8480.00	13700	20220728	-8.91	8590	20230103	45.29	13560	-7.96	20230616	8590	45.29	20230103	13700	-8.91	20220728	8590	45.29	20230103	1.04	N	051370	500	116 억	1056181	N	N	0	N	N
37	20230626	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12370	300	2	2.49	1021312050	82772	69.96	12160	12520	12080	15690	8450	12070	12339.33	4.53	0	12675	12463	12266	12133	11936	11803	12200	11870	117	3620	500	8690	10	1	23327472	2886	18.86	1.46	12	0.35	656.00	8480.00	13700	20220728	-9.71	8590	20230103	44.00	13560	-8.78	20230616	8590	44.00	20230103	13700	-9.71	20220728	8590	44.00	20230103	1.04	N	051370	500	116 억	1056181	N	N	0	N	N
38	20230626	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12310	240	2	1.99	953969330	77311	65.35	12160	12520	12080	15690	8450	12070	12339.88	4.53	0	13018	12463	12266	12133	11936	11803	12200	11870	117	3620	500	8690	10	1	23327472	2872	18.77	1.45	12	0.33	656.00	8480.00	13700	20220728	-10.15	8590	20230103	43.31	13560	-9.22	20230616	8590	43.31	20230103	13700	-10.15	20220728	8590	43.31	20230103	1.04	N	051370	500	116 억	1056181	N	N	0	N	N
39	20230626	110454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12400	330	2	2.73	836939340	67820	57.32	12160	12520	12080	15690	8450	12070	12341.17	4.53	0	17489	12463	12266	12133	11936	11803	12200	11870	117	3620	500	8690	10	1	23327472	2893	18.90	1.46	12	0.29	656.00	8480.00	13700	20220728	-9.49	8590	20230103	44.35	13560	-8.55	20230616	8590	44.35	20230103	13700	-9.49	20220728	8590	44.35	20230103	1.04	N	051370	500	116 억	1056181	N	N	0	N	N
40	20230626	100454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12390	320	2	2.65	691023180	56005	47.34	12160	12520	12080	15690	8450	12070	12339.29	4.53	0	20540	12463	12266	12133	11936	11803	12200	11870	117	3620	500	8690	10	1	23327472	2890	18.89	1.46	12	0.24	656.00	8480.00	13700	20220728	-9.56	8590	20230103	44.24	13560	-8.63	20230616	8590	44.24	20230103	13700	-9.56	20220728	8590	44.24	20230103	1.04	N	051370	500	116 억	1056181	N	N	0	N	N
41	20230626	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12140	70	2	0.58	67044640	5525	4.67	12160	12180	12080	15690	8450	12070	12136.51	4.53	0	-223	12463	12266	12133	11936	11803	12200	11870	117	3620	500	8690	10	1	23327472	2832	18.51	1.43	12	0.02	656.00	8480.00	13700	20220728	-11.39	8590	20230103	41.33	13560	-10.47	20230616	8590	41.33	20230103	13700	-11.39	20220728	8590	41.33	20230103	1.04	N	051370	500	116 억	1056181	N	N	0	N	N
42	20230623	164038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12070	-50	5	-0.41	1418980920	117109	82.73	12100	12330	12000	15750	8490	12120	12117.08	4.40	0	29646	12813	12466	12233	11886	11653	12350	11770	117	3630	500	8720	10	1	23327472	2816	18.40	1.42	12	0.50	656.00	8480.00	13700	20220728	-11.90	8590	20230103	40.51	13560	-10.99	20230616	8590	40.51	20230103	13700	-11.90	20220728	8590	40.51	20230103	1.05	N	051370	500	116 억	1026535	N	N	0	N	N
43	20230623	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12040	-80	5	-0.66	897403780	73749	52.10	12100	12330	12020	15750	8490	12120	12168.40	4.40	0	14563	12813	12466	12233	11886	11653	12350	11770	117	3630	500	8720	10	1	23327472	2809	18.35	1.42	12	0.32	656.00	8480.00	13700	20220728	-12.12	8590	20230103	40.16	13560	-11.21	20230616	8590	40.16	20230103	13700	-12.12	20220728	8590	40.16	20230103	1.05	N	051370	500	116 억	1026535	N	N	0	N	N
44	20230622	160155	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12120	-370	5	-2.96	1713032940	140560	82.07	12340	12580	12000	16230	8750	12490	12187.20	4.49	0	-19986	12870	12680	12490	12300	12110	12775	12395	117	3740	500	8990	10	1	23327472	2827	18.48	1.43	12	0.60	656.00	8480.00	13700	20220728	-11.53	8590	20230103	41.09	13560	-10.62	20230616	8590	41.09	20230103	13700	-11.53	20220728	8590	41.09	20230103	1.08	N	051370	500	116 억	1046809	N	N	0	N	N
45	20230622	150907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12070	-420	5	-3.36	1647297860	135134	78.90	12340	12580	12000	16230	8750	12490	12190.10	4.49	0	-18312	12870	12680	12490	12300	12110	12775	12395	117	3740	500	8990	10	1	23327472	2816	18.40	1.42	12	0.58	656.00	8480.00	13700	20220728	-11.90	8590	20230103	40.51	13560	-10.99	20230616	8590	40.51	20230103	13700	-11.90	20220728	8590	40.51	20230103	1.08	N	051370	500	116 억	1046809	N	N	0	N	N
46	20230622	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12140	-350	5	-2.80	1399516070	114617	66.92	12340	12580	12000	16230	8750	12490	12210.37	4.49	0	-16171	12870	12680	12490	12300	12110	12775	12395	117	3740	500	8990	10	1	23327472	2832	18.51	1.43	12	0.49	656.00	8480.00	13700	20220728	-11.39	8590	20230103	41.33	13560	-10.47	20230616	8590	41.33	20230103	13700	-11.39	20220728	8590	41.33	20230103	1.08	N	051370	500	116 억	1046809	N	N	0	N	N
47	20230622	131001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12150	-340	5	-2.72	1277698710	104566	61.06	12340	12580	12000	16230	8750	12490	12219.06	4.49	0	-17906	12870	12680	12490	12300	12110	12775	12395	117	3740	500	8990	10	1	23327472	2834	18.52	1.43	12	0.45	656.00	8480.00	13700	20220728	-11.31	8590	20230103	41.44	13560	-10.40	20230616	8590	41.44	20230103	13700	-11.31	20220728	8590	41.44	20230103	1.08	N	051370	500	116 억	1046809	N	N	0	N	N
48	20230622	120137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12230	-260	5	-2.08	726712440	59040	34.47	12340	12580	12210	16230	8750	12490	12308.81	4.49	0	-15360	12870	12680	12490	12300	12110	12775	12395	117	3740	500	8990	10	1	23327472	2853	18.64	1.44	12	0.25	656.00	8480.00	13700	20220728	-10.73	8590	20230103	42.37	13560	-9.81	20230616	8590	42.37	20230103	13700	-10.73	20220728	8590	42.37	20230103	1.08	N	051370	500	116 억	1046809	N	N	0	N	N
49	20230622	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12260	-230	5	-1.84	606041270	49177	28.71	12340	12580	12240	16230	8750	12490	12323.67	4.49	0	-11768	12870	12680	12490	12300	12110	12775	12395	117	3740	500	8990	10	1	23327472	2860	18.69	1.45	12	0.21	656.00	8480.00	13700	20220728	-10.51	8590	20230103	42.72	13560	-9.59	20230616	8590	42.72	20230103	13700	-10.51	20220728	8590	42.72	20230103	1.08	N	051370	500	116 억	1046809	N	N	0	N	N
50	20230622	100103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12290	-200	5	-1.60	396618950	32099	18.74	12340	12580	12240	16230	8750	12490	12356.11	4.49	0	-6357	12870	12680	12490	12300	12110	12775	12395	117	3740	500	8990	10	1	23327472	2867	18.73	1.45	12	0.14	656.00	8480.00	13700	20220728	-10.29	8590	20230103	43.07	13560	-9.37	20230616	8590	43.07	20230103	13700	-10.29	20220728	8590	43.07	20230103	1.08	N	051370	500	116 억	1046809	N	N	0	N	N
51	20230622	090759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12370	-120	5	-0.96	21013010	1702	0.99	12340	12460	12310	16230	8750	12490	12345.98	4.49	0	-205	12870	12680	12490	12300	12110	12775	12395	117	3740	500	8990	10	1	23327472	2886	18.86	1.46	12	0.01	656.00	8480.00	13700	20220728	-9.71	8590	20230103	44.00	13560	-8.78	20230616	8590	44.00	20230103	13700	-9.71	20220728	8590	44.00	20230103	1.08	N	051370	500	116 억	1046809	N	N	0	N	N
52	20230621	161008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12490	70	2	0.56	2135630420	170928	83.10	12370	12680	12300	16140	8700	12420	12494.52	4.54	0	-11833	12720	12570	12370	12220	12020	12470	12120	117	3720	500	8940	10	1	23327472	2914	19.04	1.47	12	0.73	656.00	8480.00	13700	20220728	-8.83	8590	20230103	45.40	13560	-7.89	20230616	8590	45.40	20230103	13700	-8.83	20220728	8590	45.40	20230103	1.05	N	051370	500	116 억	1058767	N	N	0	N	N
53	20230621	150611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12400	-20	5	-0.16	2044146490	163585	79.53	12370	12680	12300	16140	8700	12420	12495.94	4.54	0	-11636	12720	12570	12370	12220	12020	12470	12120	117	3720	500	8940	10	1	23327472	2893	18.90	1.46	12	0.70	656.00	8480.00	13700	20220728	-9.49	8590	20230103	44.35	13560	-8.55	20230616	8590	44.35	20230103	13700	-9.49	20220728	8590	44.35	20230103	1.05	N	051370	500	116 억	1058767	N	N	0	N	N
54	20230621	140959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12390	-30	5	-0.24	1834902210	146723	71.34	12370	12680	12300	16140	8700	12420	12505.91	4.54	0	-16556	12720	12570	12370	12220	12020	12470	12120	117	3720	500	8940	10	1	23327472	2890	18.89	1.46	12	0.63	656.00	8480.00	13700	20220728	-9.56	8590	20230103	44.24	13560	-8.63	20230616	8590	44.24	20230103	13700	-9.56	20220728	8590	44.24	20230103	1.05	N	051370	500	116 억	1058767	N	N	0	N	N
55	20230621	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12510	90	2	0.72	1376396430	109978	53.47	12370	12680	12300	16140	8700	12420	12515.22	4.54	0	813	12720	12570	12370	12220	12020	12470	12120	117	3720	500	8940	10	1	23327472	2918	19.07	1.48	12	0.47	656.00	8480.00	13700	20220728	-8.69	8590	20230103	45.63	13560	-7.74	20230616	8590	45.63	20230103	13700	-8.69	20220728	8590	45.63	20230103	1.05	N	051370	500	116 억	1058767	N	N	0	N	N
56	20230621	120124	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	140	2	1.13	1201337850	96022	46.69	12370	12680	12300	16140	8700	12420	12511.10	4.54	0	4033	12720	12570	12370	12220	12020	12470	12120	117	3720	500	8940	10	1	23327472	2930	19.15	1.48	12	0.41	656.00	8480.00	13700	20220728	-8.32	8590	20230103	46.22	13560	-7.37	20230616	8590	46.22	20230103	13700	-8.32	20220728	8590	46.22	20230103	1.05	N	051370	500	116 억	1058767	N	N	0	N	N
57	20230621	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12660	240	2	1.93	909274050	72794	35.39	12370	12680	12300	16140	8700	12420	12491.09	4.54	0	16418	12720	12570	12370	12220	12020	12470	12120	117	3720	500	8940	10	1	23327472	2953	19.30	1.49	12	0.31	656.00	8480.00	13700	20220728	-7.59	8590	20230103	47.38	13560	-6.64	20230616	8590	47.38	20230103	13700	-7.59	20220728	8590	47.38	20230103	1.05	N	051370	500	116 억	1058767	N	N	0	N	N
58	20230621	100338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12410	-10	5	-0.08	388854780	31389	15.26	12370	12470	12300	16140	8700	12420	12388.22	4.54	0	7491	12720	12570	12370	12220	12020	12470	12120	117	3720	500	8940	10	1	23327472	2895	18.92	1.46	12	0.13	656.00	8480.00	13700	20220728	-9.42	8590	20230103	44.47	13560	-8.48	20230616	8590	44.47	20230103	13700	-9.42	20220728	8590	44.47	20230103	1.05	N	051370	500	116 억	1058767	N	N	0	N	N
59	20230621	090243	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12310	-110	5	-0.89	39225100	3179	1.55	12370	12370	12310	16140	8700	12420	12338.04	4.54	0	-578	12720	12570	12370	12220	12020	12470	12120	117	3720	500	8940	10	1	23327472	2872	18.77	1.45	12	0.01	656.00	8480.00	13700	20220728	-10.15	8590	20230103	43.31	13560	-9.22	20230616	8590	43.31	20230103	13700	-10.15	20220728	8590	43.31	20230103	1.05	N	051370	500	116 억	1058767	N	N	0	N	N
60	20230620	160720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12420	-100	5	-0.80	2528952900	205308	71.31	12520	12520	12170	16270	8770	12520	12317.81	4.40	3842	33388	13280	12900	12630	12250	11980	12765	12115	117	3750	500	9010	10	1	23327472	2897	18.93	1.46	12	0.88	656.00	8480.00	13700	20220728	-9.34	8590	20230103	44.59	13560	-8.41	20230616	8590	44.59	20230103	13700	-9.34	20220728	8590	44.59	20230103	0.93	N	051370	500	116 억	1025365	N	N	878	N	N
61	20230620	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12330	-190	5	-1.52	2430063630	197308	68.53	12520	12520	12170	16270	8770	12520	12316.09	4.40	3842	31469	13280	12900	12630	12250	11980	12765	12115	117	3750	500	9010	10	1	23327472	2876	18.80	1.45	12	0.85	656.00	8480.00	13700	20220728	-10.00	8590	20230103	43.54	13560	-9.07	20230616	8590	43.54	20230103	13700	-10.00	20220728	8590	43.54	20230103	0.93	N	051370	500	116 억	1025365	N	N	878	N	N
62	20230620	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12380	-140	5	-1.12	2224715830	180679	62.75	12520	12520	12170	16270	8770	12520	12313.08	4.40	3842	26393	13280	12900	12630	12250	11980	12765	12115	117	3750	500	9010	10	1	23327472	2888	18.87	1.46	12	0.77	656.00	8480.00	13700	20220728	-9.64	8590	20230103	44.12	13560	-8.70	20230616	8590	44.12	20230103	13700	-9.64	20220728	8590	44.12	20230103	0.93	N	051370	500	116 억	1025365	N	N	878	N	N
63	20230620	130224	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12440	-80	5	-0.64	1895126650	154161	53.54	12520	12520	12170	16270	8770	12520	12293.17	4.40	3842	13232	13280	12900	12630	12250	11980	12765	12115	117	3750	500	9010	10	1	23327472	2902	18.96	1.47	12	0.66	656.00	8480.00	13700	20220728	-9.20	8590	20230103	44.82	13560	-8.26	20230616	8590	44.82	20230103	13700	-9.20	20220728	8590	44.82	20230103	0.93	N	051370	500	116 억	1025365	N	N	878	N	N
64	20230620	120314	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12230	-290	5	-2.32	1707438380	138951	48.26	12520	12520	12170	16270	8770	12520	12288.06	4.40	3842	10027	13280	12900	12630	12250	11980	12765	12115	117	3750	500	9010	10	1	23327472	2853	18.64	1.44	12	0.60	656.00	8480.00	13700	20220728	-10.73	8590	20230103	42.37	13560	-9.81	20230616	8590	42.37	20230103	13700	-10.73	20220728	8590	42.37	20230103	0.93	N	051370	500	116 억	1025365	N	N	878	N	N
65	20230620	111011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12210	-310	5	-2.48	1454271590	118192	41.05	12520	12520	12170	16270	8770	12520	12304.31	4.40	3842	9615	13280	12900	12630	12250	11980	12765	12115	117	3750	500	9010	10	1	23327472	2848	18.61	1.44	12	0.51	656.00	8480.00	13700	20220728	-10.88	8590	20230103	42.14	13560	-9.96	20230616	8590	42.14	20230103	13700	-10.88	20220728	8590	42.14	20230103	0.93	N	051370	500	116 억	1025365	N	N	878	N	N
66	20230620	100759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12330	-190	5	-1.52	1043386430	84702	29.42	12520	12520	12170	16270	8770	12520	12318.32	4.40	3842	9108	13280	12900	12630	12250	11980	12765	12115	117	3750	500	9010	10	1	23327472	2876	18.80	1.45	12	0.36	656.00	8480.00	13700	20220728	-10.00	8590	20230103	43.54	13560	-9.07	20230616	8590	43.54	20230103	13700	-10.00	20220728	8590	43.54	20230103	0.93	N	051370	500	116 억	1025365	N	N	878	N	N
67	20230620	090139	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12440	-80	5	-0.64	15138240	1213	0.42	12520	12520	12440	16270	8770	12520	12480.00	4.40	3842	-650	13280	12900	12630	12250	11980	12765	12115	117	3750	500	9010	10	1	23327472	2902	18.96	1.47	12	0.01	656.00	8480.00	13700	20220728	-9.20	8590	20230103	44.82	13560	-8.26	20230616	8590	44.82	20230103	13700	-9.20	20220728	8590	44.82	20230103	0.93	N	051370	500	116 억	1025365	N	N	878	N	N
68	20230619	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12520	-520	5	-3.99	3603271140	287158	53.89	12960	13010	12360	16950	9130	13040	12547.96	4.57	0	-40815	13853	13446	13153	12746	12453	13300	12600	117	3910	500	9380	10	1	23327472	2921	19.09	1.48	12	1.23	656.00	8480.00	14500	20220616	-13.66	8590	20230103	45.75	13560	-7.67	20230616	8590	45.75	20230103	13700	-8.61	20220728	8590	45.75	20230103	1.12	N	051370	500	116 억	1065410	N	N	878	N	N
69	20230619	150843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	-480	5	-3.68	3443001770	274405	51.50	12960	13010	12360	16950	9130	13040	12547.01	4.57	0	-37024	13853	13446	13153	12746	12453	13300	12600	117	3910	500	9380	10	1	23327472	2930	19.15	1.48	12	1.18	656.00	8480.00	14500	20220616	-13.38	8590	20230103	46.22	13560	-7.37	20230616	8590	46.22	20230103	13700	-8.32	20220728	8590	46.22	20230103	1.12	N	051370	500	116 억	1065410	N	N	473	N	N
70	20230619	140309	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12390	-650	5	-4.98	2887494650	229811	43.13	12960	13010	12380	16950	9130	13040	12564.48	4.57	0	-34542	13853	13446	13153	12746	12453	13300	12600	117	3910	500	9380	10	1	23327472	2890	18.89	1.46	12	0.99	656.00	8480.00	14500	20220616	-14.55	8590	20230103	44.24	13560	-8.63	20230616	8590	44.24	20230103	13700	-9.56	20220728	8590	44.24	20230103	1.12	N	051370	500	116 억	1065410	N	N	473	N	N
71	20230619	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12490	-550	5	-4.22	2401230640	190681	35.79	12960	13010	12440	16950	9130	13040	12592.73	4.57	0	-23936	13853	13446	13153	12746	12453	13300	12600	117	3910	500	9380	10	1	23327472	2914	19.04	1.47	12	0.82	656.00	8480.00	14500	20220616	-13.86	8590	20230103	45.40	13560	-7.89	20230616	8590	45.40	20230103	13700	-8.83	20220728	8590	45.40	20230103	1.12	N	051370	500	116 억	1065410	N	N	473	N	N
72	20230619	120120	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12500	-540	5	-4.14	2139447240	169703	31.85	12960	13010	12440	16950	9130	13040	12606.80	4.57	0	-21808	13853	13446	13153	12746	12453	13300	12600	117	3910	500	9380	10	1	23327472	2916	19.05	1.47	12	0.73	656.00	8480.00	14500	20220616	-13.79	8590	20230103	45.52	13560	-7.82	20230616	8590	45.52	20230103	13700	-8.76	20220728	8590	45.52	20230103	1.12	N	051370	500	116 억	1065410	N	N	473	N	N
73	20230619	110203	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12500	-540	5	-4.14	1928626950	152850	28.69	12960	13010	12440	16950	9130	13040	12617.55	4.57	0	-17238	13853	13446	13153	12746	12453	13300	12600	117	3910	500	9380	10	1	23327472	2916	19.05	1.47	12	0.66	656.00	8480.00	14500	20220616	-13.79	8590	20230103	45.52	13560	-7.82	20230616	8590	45.52	20230103	13700	-8.76	20220728	8590	45.52	20230103	1.12	N	051370	500	116 억	1065410	N	N	473	N	N
74	20230619	100142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12600	-440	5	-3.37	1515401040	120058	22.53	12960	13010	12440	16950	9130	13040	12621.96	4.57	0	-15329	13853	13446	13153	12746	12453	13300	12600	117	3910	500	9380	10	1	23327472	2939	19.21	1.49	12	0.51	656.00	8480.00	14500	20220616	-13.10	8590	20230103	46.68	13560	-7.08	20230616	8590	46.68	20230103	13700	-8.03	20220728	8590	46.68	20230103	1.12	N	051370	500	116 억	1065410	N	N	473	N	N
75	20230619	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12800	-240	5	-1.84	257833510	20108	3.77	12960	13010	12730	16950	9130	13040	12821.54	4.57	0	-5371	13853	13446	13153	12746	12453	13300	12600	117	3910	500	9380	10	1	23327472	2986	19.51	1.51	12	0.09	656.00	8480.00	14500	20220616	-11.72	8590	20230103	49.01	13560	-5.60	20230616	8590	49.01	20230103	13700	-6.57	20220728	8590	49.01	20230103	1.12	N	051370	500	116 억	1065410	N	N	473	N	N
76	20230616	160211	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13040	310	2	2.44	6977050780	530032	134.34	13090	13560	12860	16540	8920	12730	13163.81	4.44	0	30625	13476	13102	12796	12422	12116	12950	12270	117	3810	500	9160	10	1	23327472	3042	19.88	1.54	12	2.27	656.00	8480.00	14550	20220615	-10.38	8590	20230103	51.80	13560	-3.83	20230616	8590	51.80	20230103	14500	-10.07	20220616	8590	51.80	20230103	1.03	N	051370	500	116 억	1035541	N	N	473	N	N
77	20230616	150543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13030	300	2	2.36	6779518160	514877	130.50	13090	13560	12860	16540	8920	12730	13167.26	4.44	0	35974	13476	13102	12796	12422	12116	12950	12270	117	3810	500	9160	10	1	23327472	3040	19.86	1.54	12	2.21	656.00	8480.00	14550	20220615	-10.45	8590	20230103	51.69	13560	-3.91	20230616	8590	51.69	20230103	14500	-10.14	20220616	8590	51.69	20230103	1.03	N	051370	500	116 억	1035541	N	N	443	N	N
78	20230616	140117	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13030	300	2	2.36	6414455950	486848	123.40	13090	13560	12860	16540	8920	12730	13175.48	4.44	0	42629	13476	13102	12796	12422	12116	12950	12270	117	3810	500	9160	10	1	23327472	3040	19.86	1.54	12	2.09	656.00	8480.00	14550	20220615	-10.45	8590	20230103	51.69	13560	-3.91	20230616	8590	51.69	20230103	14500	-10.14	20220616	8590	51.69	20230103	1.03	N	051370	500	116 억	1035541	N	N	443	N	N
79	20230616	130248	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13220	490	2	3.85	5432710780	411589	104.32	13090	13560	12860	16540	8920	12730	13199.36	4.44	0	31047	13476	13102	12796	12422	12116	12950	12270	117	3810	500	9160	10	1	23327472	3084	20.15	1.56	12	1.76	656.00	8480.00	14550	20220615	-9.14	8590	20230103	53.90	13560	-2.51	20230616	8590	53.90	20230103	14500	-8.83	20220616	8590	53.90	20230103	1.03	N	051370	500	116 억	1035541	N	N	443	N	N
80	20230616	121022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13180	450	2	3.53	5173479370	391970	99.35	13090	13560	12860	16540	8920	12730	13198.66	4.44	0	28682	13476	13102	12796	12422	12116	12950	12270	117	3810	500	9160	10	1	23327472	3075	20.09	1.55	12	1.68	656.00	8480.00	14550	20220615	-9.42	8590	20230103	53.43	13560	-2.80	20230616	8590	53.43	20230103	14500	-9.10	20220616	8590	53.43	20230103	1.03	N	051370	500	116 억	1035541	N	N	443	N	N
81	20230616	110812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13420	690	2	5.42	4046535360	307882	78.04	13090	13440	12860	16540	8920	12730	13143.14	4.44	0	20004	13476	13102	12796	12422	12116	12950	12270	117	3810	500	9160	10	1	23327472	3131	20.46	1.58	12	1.32	656.00	8480.00	14550	20220615	-7.77	8590	20230103	56.23	13440	-0.15	20230616	8590	56.23	20230103	14500	-7.45	20220616	8590	56.23	20230103	1.03	N	051370	500	116 억	1035541	N	N	443	N	N
82	20230616	100634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12930	200	2	1.57	2414243420	184685	46.81	13090	13270	12860	16540	8920	12730	13072.22	4.44	0	-17906	13476	13102	12796	12422	12116	12950	12270	117	3810	500	9160	10	1	23327472	3016	19.71	1.52	12	0.79	656.00	8480.00	14550	20220615	-11.13	8590	20230103	50.52	13270	-2.56	20230616	8590	50.52	20230103	14500	-10.83	20220616	8590	50.52	20230103	1.03	N	051370	500	116 억	1035541	N	N	443	N	N
83	20230616	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13240	510	2	4.01	1069034070	81267	20.60	13090	13270	12980	16540	8920	12730	13154.59	4.44	0	3055	13476	13102	12796	12422	12116	12950	12270	117	3810	500	9160	10	1	23327472	3089	20.18	1.56	12	0.35	656.00	8480.00	14550	20220615	-9.00	8590	20230103	54.13	13270	-0.23	20230616	8590	54.13	20230103	14500	-8.69	20220616	8590	54.13	20230103	1.03	N	051370	500	116 억	1035541	N	N	443	N	N
84	20230615	150345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-90	5	-0.70	4774424990	372201	46.93	13140	13170	12490	16790	9050	12920	12827.54	4.72	0	-66831	13806	13362	12786	12342	11766	13585	12565	117	3870	500	9300	10	1	23327472	2993	19.56	1.51	12	1.60	656.00	8480.00	14750	20220614	-13.02	8590	20230103	49.36	13230	-3.02	20230614	8590	49.36	20230103	14550	-11.82	20220615	8590	49.36	20230103	1.05	N	051370	500	116 억	1100212	N	N	2065	N	N
85	20230615	140848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12760	-160	5	-1.24	4283111220	333958	42.11	13140	13170	12490	16790	9050	12920	12825.30	4.72	0	-50473	13806	13362	12786	12342	11766	13585	12565	117	3870	500	9300	10	1	23327472	2977	19.45	1.50	12	1.43	656.00	8480.00	14750	20220614	-13.49	8590	20230103	48.54	13230	-3.55	20230614	8590	48.54	20230103	14550	-12.30	20220615	8590	48.54	20230103	1.05	N	051370	500	116 억	1100212	N	N	2065	N	N
86	20230615	130957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	-180	5	-1.39	4095730630	319249	40.26	13140	13170	12490	16790	9050	12920	12829.27	4.72	0	-48087	13806	13362	12786	12342	11766	13585	12565	117	3870	500	9300	10	1	23327472	2972	19.42	1.50	12	1.37	656.00	8480.00	14750	20220614	-13.63	8590	20230103	48.31	13230	-3.70	20230614	8590	48.31	20230103	14550	-12.44	20220615	8590	48.31	20230103	1.05	N	051370	500	116 억	1100212	N	N	2065	N	N
87	20230615	120859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12780	-140	5	-1.08	3886586930	302859	38.19	13140	13170	12490	16790	9050	12920	12832.99	4.72	0	-42114	13806	13362	12786	12342	11766	13585	12565	117	3870	500	9300	10	1	23327472	2981	19.48	1.51	12	1.30	656.00	8480.00	14750	20220614	-13.36	8590	20230103	48.78	13230	-3.40	20230614	8590	48.78	20230103	14550	-12.16	20220615	8590	48.78	20230103	1.05	N	051370	500	116 억	1100212	N	N	2065	N	N
88	20230615	110313	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12570	-350	5	-2.71	3137435560	243588	30.72	13140	13170	12560	16790	9050	12920	12880.09	4.72	0	-31862	13806	13362	12786	12342	11766	13585	12565	117	3870	500	9300	10	1	23327472	2932	19.16	1.48	12	1.04	656.00	8480.00	14750	20220614	-14.78	8590	20230103	46.33	13230	-4.99	20230614	8590	46.33	20230103	14550	-13.61	20220615	8590	46.33	20230103	1.05	N	051370	500	116 억	1100212	N	N	2065	N	N
89	20230611	184506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12000	180	2	1.52	1907863320	159770	79.38	11880	12160	11600	15360	8280	11820	11941.04	4.45	15395	15760	12193	12006	11773	11586	11353	11890	11470	117	3540	500	8510	10	1	23327472	2799	18.29	1.42	12	0.68	656.00	8480.00	15850	20220608	-24.29	8590	20230103	39.70	12540	-4.31	20230518	8590	39.70	20230103	15850	-24.29	20220609	8590	39.70	20230103	1.06	N	051370	500	116 억	1038460	N	N	5	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History