KissMeData/154040/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3330	-90	5	-2.63	4899347600	1468786	46.86	3460	3465	3260	4445	2395	3420	3335.55	2.06	0	68568	3760	3590	3445	3275	3130	3517	3202	82	1025	500	2250	5	1	16476118	549	12.66	1.66	12	8.91	263.00	2011.00	4195	20230627	-20.62	1980	20221013	68.18	4195	-20.62	20230627	2165	53.81	20230424	4195	-20.62	20230627	1980	68.18	20221013	1.05	N	154040	500	82 억	339090	N	N	N	00	N
3	20230630	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3340	-80	5	-2.34	4392427385	1316877	42.02	3460	3465	3260	4445	2395	3420	3335.33	2.06	0	46586	3760	3590	3445	3275	3130	3517	3202	82	1025	500	2250	5	1	16476118	550	12.70	1.66	12	7.99	263.00	2011.00	4195	20230627	-20.38	1980	20221013	68.69	4195	-20.38	20230627	2165	54.27	20230424	4195	-20.38	20230627	1980	68.69	20221013	1.05	N	154040	500	82 억	339090	N	N	N	00	N
4	20230630	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3350	-70	5	-2.05	3863080175	1158846	36.97	3460	3465	3260	4445	2395	3420	3333.38	2.06	0	17169	3760	3590	3445	3275	3130	3517	3202	82	1025	500	2250	5	1	16476118	552	12.74	1.67	12	7.03	263.00	2011.00	4195	20230627	-20.14	1980	20221013	69.19	4195	-20.14	20230627	2165	54.73	20230424	4195	-20.14	20230627	1980	69.19	20221013	1.05	N	154040	500	82 억	339090	N	N	N	00	N
5	20230630	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3305	-115	5	-3.36	3350476750	1005688	32.09	3460	3465	3260	4445	2395	3420	3331.32	2.06	0	57112	3760	3590	3445	3275	3130	3517	3202	82	1025	500	2250	5	1	16476118	545	12.57	1.64	12	6.10	263.00	2011.00	4195	20230627	-21.22	1980	20221013	66.92	4195	-21.22	20230627	2165	52.66	20230424	4195	-21.22	20230627	1980	66.92	20221013	1.05	N	154040	500	82 억	339090	N	N	N	00	N
6	20230630	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3290	-130	5	-3.80	2662148625	799889	25.52	3460	3465	3260	4445	2395	3420	3327.87	2.06	0	77957	3760	3590	3445	3275	3130	3517	3202	82	1025	500	2250	5	1	16476118	542	12.51	1.64	12	4.85	263.00	2011.00	4195	20230627	-21.57	1980	20221013	66.16	4195	-21.57	20230627	2165	51.96	20230424	4195	-21.57	20230627	1980	66.16	20221013	1.05	N	154040	500	82 억	339090	N	N	N	00	N
7	20230630	110810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3310	-110	5	-3.22	2114077680	632851	20.19	3460	3465	3260	4445	2395	3420	3340.26	2.06	0	49406	3760	3590	3445	3275	3130	3517	3202	82	1025	500	2250	5	1	16476118	545	12.59	1.65	12	3.84	263.00	2011.00	4195	20230627	-21.10	1980	20221013	67.17	4195	-21.10	20230627	2165	52.89	20230424	4195	-21.10	20230627	1980	67.17	20221013	1.05	N	154040	500	82 억	339090	N	N	N	00	N
8	20230630	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3320	-100	5	-2.92	1742491480	520458	16.61	3460	3465	3260	4445	2395	3420	3347.66	2.06	0	6159	3760	3590	3445	3275	3130	3517	3202	82	1025	500	2250	5	1	16476118	547	12.62	1.65	12	3.16	263.00	2011.00	4195	20230627	-20.86	1980	20221013	67.68	4195	-20.86	20230627	2165	53.35	20230424	4195	-20.86	20230627	1980	67.68	20221013	1.05	N	154040	500	82 억	339090	N	N	N	00	N
9	20230630	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3310	-110	5	-3.22	795846615	234354	7.48	3460	3465	3305	4445	2395	3420	3395.67	2.06	0	-70202	3760	3590	3445	3275	3130	3517	3202	82	1025	500	2250	5	1	16476118	545	12.59	1.65	12	1.42	263.00	2011.00	4195	20230627	-21.10	1980	20221013	67.17	4195	-21.10	20230627	2165	52.89	20230424	4195	-21.10	20230627	1980	67.17	20221013	1.05	N	154040	500	82 억	339090	N	N	N	00	N
10	20230629	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3420	-60	5	-1.72	10723354635	3111418	19.49	3465	3615	3300	4520	2440	3480	3446.53	1.27	0	127086	4223	3851	3608	3236	2993	3730	3115	82	1040	500	2290	5	1	16476118	563	13.00	1.70	12	18.88	263.00	2011.00	4195	20230627	-18.47	1980	20221013	72.73	4195	-18.47	20230627	2165	57.97	20230424	4195	-18.47	20230627	1980	72.73	20221013	1.46	N	154040	500	82 억	208701	N	N	N	00	N
11	20230629	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3340	-140	5	-4.02	10329266335	2995014	18.76	3465	3615	3300	4520	2440	3480	3448.82	1.27	0	114147	4223	3851	3608	3236	2993	3730	3115	82	1040	500	2290	5	1	16476118	550	12.70	1.66	12	18.18	263.00	2011.00	4195	20230627	-20.38	1980	20221013	68.69	4195	-20.38	20230627	2165	54.27	20230424	4195	-20.38	20230627	1980	68.69	20221013	1.46	N	154040	500	82 억	208701	N	N	N	00	N
12	20230629	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3380	-100	5	-2.87	9619279700	2783441	17.44	3465	3615	3300	4520	2440	3480	3455.89	1.27	0	111125	4223	3851	3608	3236	2993	3730	3115	82	1040	500	2290	5	1	16476118	557	12.85	1.68	12	16.89	263.00	2011.00	4195	20230627	-19.43	1980	20221013	70.71	4195	-19.43	20230627	2165	56.12	20230424	4195	-19.43	20230627	1980	70.71	20221013	1.46	N	154040	500	82 억	208701	N	N	N	00	N
13	20230629	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3400	-80	5	-2.30	8957981800	2589618	16.22	3465	3615	3300	4520	2440	3480	3459.19	1.27	0	126650	4223	3851	3608	3236	2993	3730	3115	82	1040	500	2290	5	1	16476118	560	12.93	1.69	12	15.72	263.00	2011.00	4195	20230627	-18.95	1980	20221013	71.72	4195	-18.95	20230627	2165	57.04	20230424	4195	-18.95	20230627	1980	71.72	20221013	1.46	N	154040	500	82 억	208701	N	N	N	00	N
14	20230629	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3390	-90	5	-2.59	8353562255	2410232	15.10	3465	3615	3300	4520	2440	3480	3465.87	1.27	0	57847	4223	3851	3608	3236	2993	3730	3115	82	1040	500	2290	5	1	16476118	559	12.89	1.69	12	14.63	263.00	2011.00	4195	20230627	-19.19	1980	20221013	71.21	4195	-19.19	20230627	2165	56.58	20230424	4195	-19.19	20230627	1980	71.21	20221013	1.46	N	154040	500	82 억	208701	N	N	N	00	N
15	20230629	110808	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3405	-75	5	-2.16	6711126820	1921245	12.03	3465	3615	3370	4520	2440	3480	3493.12	1.27	0	-91481	4223	3851	3608	3236	2993	3730	3115	82	1040	500	2290	5	1	16476118	561	12.95	1.69	12	11.66	263.00	2011.00	4195	20230627	-18.83	1980	20221013	71.97	4195	-18.83	20230627	2165	57.27	20230424	4195	-18.83	20230627	1980	71.97	20221013	1.46	N	154040	500	82 억	208701	N	N	N	00	N
16	20230629	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3470	-10	5	-0.29	3580736725	1030791	6.46	3465	3580	3370	4520	2440	3480	3473.77	1.27	0	22613	4223	3851	3608	3236	2993	3730	3115	82	1040	500	2290	5	1	16476118	572	13.19	1.73	12	6.26	263.00	2011.00	4195	20230627	-17.28	1980	20221013	75.25	4195	-17.28	20230627	2165	60.28	20230424	4195	-17.28	20230627	1980	75.25	20221013	1.46	N	154040	500	82 억	208701	N	N	N	00	N
17	20230629	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3465	-15	5	-0.43	787732100	226121	1.42	3465	3535	3425	4520	2440	3480	3483.68	1.27	0	-57314	4223	3851	3608	3236	2993	3730	3115	82	1040	500	2290	5	1	16476118	571	13.17	1.72	12	1.37	263.00	2011.00	4195	20230627	-17.40	1980	20221013	75.00	4195	-17.40	20230627	2165	60.05	20230424	4195	-17.40	20230627	1980	75.00	20221013	1.46	N	154040	500	82 억	208701	N	N	N	00	N
18	20230628	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3480	-80	5	-2.25	58766794010	15910657	41.53	3575	3980	3365	4625	2495	3560	3693.89	1.47	0	-52209	4703	4131	3623	3051	2543	4417	3337	82	1065	500	2340	5	1	16476118	573	13.23	1.73	12	96.57	263.00	2011.00	4195	20230627	-17.04	1980	20221013	75.76	4195	-17.04	20230627	2165	60.74	20230424	4195	-17.04	20230627	1980	75.76	20221013	1.01	N	154040	500	82 억	241731	N	N	N	00	N
19	20230628	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3425	-135	5	-3.79	57766401765	15618871	40.77	3575	3980	3420	4625	2495	3560	3698.72	1.47	0	-100652	4703	4131	3623	3051	2543	4417	3337	82	1065	500	2340	5	1	16476118	564	13.02	1.70	12	94.80	263.00	2011.00	4195	20230627	-18.36	1980	20221013	72.98	4195	-18.36	20230627	2165	58.20	20230424	4195	-18.36	20230627	1980	72.98	20221013	1.01	N	154040	500	82 억	241731	N	N	N	00	N
20	20230628	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3495	-65	5	-1.83	55918540115	15086254	39.38	3575	3980	3470	4625	2495	3560	3706.83	1.47	0	-191283	4703	4131	3623	3051	2543	4417	3337	82	1065	500	2340	5	1	16476118	576	13.29	1.74	12	91.56	263.00	2011.00	4195	20230627	-16.69	1980	20221013	76.52	4195	-16.69	20230627	2165	61.43	20230424	4195	-16.69	20230627	1980	76.52	20221013	1.01	N	154040	500	82 억	241731	N	N	N	00	N
21	20230628	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3550	-10	5	-0.28	54358931495	14643598	38.22	3575	3980	3470	4625	2495	3560	3712.38	1.47	0	-192976	4703	4131	3623	3051	2543	4417	3337	82	1065	500	2340	5	1	16476118	585	13.50	1.77	12	88.88	263.00	2011.00	4195	20230627	-15.38	1980	20221013	79.29	4195	-15.38	20230627	2165	63.97	20230424	4195	-15.38	20230627	1980	79.29	20221013	1.01	N	154040	500	82 억	241731	N	N	N	00	N
22	20230628	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3565	5	2	0.14	51026368880	13700362	35.76	3575	3980	3470	4625	2495	3560	3724.75	1.47	0	-202965	4703	4131	3623	3051	2543	4417	3337	82	1065	500	2340	5	1	16476118	587	13.56	1.77	12	83.15	263.00	2011.00	4195	20230627	-15.02	1980	20221013	80.05	4195	-15.02	20230627	2165	64.67	20230424	4195	-15.02	20230627	1980	80.05	20221013	1.01	N	154040	500	82 억	241731	N	N	N	00	N
23	20230628	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3750	190	2	5.34	24214809235	6639369	17.33	3575	3800	3470	4625	2495	3560	3647.48	1.47	0	-139778	4703	4131	3623	3051	2543	4417	3337	82	1065	500	2340	5	1	16476118	618	14.26	1.86	12	40.30	263.00	2011.00	4195	20230627	-10.61	1980	20221013	89.39	4195	-10.61	20230627	2165	73.21	20230424	4195	-10.61	20230627	1980	89.39	20221013	1.01	N	154040	500	82 억	241731	N	N	N	00	N
24	20230628	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3650	90	2	2.53	10210741870	2847955	7.43	3575	3660	3470	4625	2495	3560	3585.51	1.47	0	-78814	4703	4131	3623	3051	2543	4417	3337	82	1065	500	2340	5	1	16476118	601	13.88	1.82	12	17.29	263.00	2011.00	4195	20230627	-12.99	1980	20221013	84.34	4195	-12.99	20230627	2165	68.59	20230424	4195	-12.99	20230627	1980	84.34	20221013	1.01	N	154040	500	82 억	241731	N	N	N	00	N
25	20230628	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3575	15	2	0.42	1590499080	447850	1.17	3575	3590	3520	4625	2495	3560	3550.92	1.47	0	-13545	4703	4131	3623	3051	2543	4417	3337	82	1065	500	2340	5	1	16476118	589	13.59	1.78	12	2.72	263.00	2011.00	4195	20230627	-14.78	1980	20221013	80.56	4195	-14.78	20230627	2165	65.13	20230424	4195	-14.78	20230627	1980	80.56	20221013	1.01	N	154040	500	82 억	241731	N	N	N	00	N
26	20230627	160801	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3560	330	2	10.22	142300194445	37994413	155.64	3230	4195	3115	4195	2265	3230	3745.37	1.09	0	68180	3860	3545	3135	2820	2410	3702	2977	82	965	500	2130	5	1	16476118	587	13.54	1.77	12	230.60	263.00	2011.00	4195	20230627	-15.14	1980	20221013	79.80	4195	-15.14	20230627	2165	64.43	20230424	4195	-15.14	20230627	1980	79.80	20221013	0.79	N	154040	500	82 억	180362	N	N	N	00	N
27	20230627	150806	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3535	305	2	9.44	139349352945	37162944	152.23	3230	4195	3115	4195	2265	3230	3749.71	1.09	0	31044	3860	3545	3135	2820	2410	3702	2977	82	965	500	2130	5	1	16476118	582	13.44	1.76	12	225.56	263.00	2011.00	4195	20230627	-15.73	1980	20221013	78.54	4195	-15.73	20230627	2165	63.28	20230424	4195	-15.73	20230627	1980	78.54	20221013	0.79	N	154040	500	82 억	180362	N	N	N	00	N
28	20230627	140816	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4090	860	2	26.63	109471361445	29199240	119.61	3230	4195	3115	4195	2265	3230	3749.15	1.09	0	-52571	3860	3545	3135	2820	2410	3702	2977	82	965	500	2130	5	1	16476118	674	15.55	2.03	12	177.22	263.00	2011.00	4195	20230627	-2.50	1980	20221013	106.57	4195	-2.50	20230627	2165	88.91	20230424	4195	-2.50	20230627	1980	106.57	20221013	0.79	N	154040	500	82 억	180362	N	N	N	00	N
29	20230627	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3535	305	2	9.44	43012240265	12363997	50.65	3230	3705	3115	4195	2265	3230	3478.87	1.09	0	-81527	3860	3545	3135	2820	2410	3702	2977	82	965	500	2130	5	1	16476118	582	13.44	1.76	12	75.04	263.00	2011.00	3845	20230616	-8.06	1980	20221013	78.54	3845	-8.06	20230616	2165	63.28	20230424	3845	-8.06	20230616	1980	78.54	20221013	0.79	N	154040	500	82 억	180362	N	N	N	00	N
30	20230627	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3220	-10	5	-0.31	7418048990	2311376	9.47	3230	3310	3115	4195	2265	3230	3209.35	1.09	0	-24080	3860	3545	3135	2820	2410	3702	2977	82	965	500	2130	5	1	16476118	531	12.24	1.60	12	14.03	263.00	2011.00	3845	20230616	-16.25	1980	20221013	62.63	3845	-16.25	20230616	2165	48.73	20230424	3845	-16.25	20230616	1980	62.63	20221013	0.79	N	154040	500	82 억	180362	N	N	N	00	N
31	20230627	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3185	-45	5	-1.39	5978554545	1866113	7.64	3230	3310	3115	4195	2265	3230	3203.72	1.09	0	11281	3860	3545	3135	2820	2410	3702	2977	82	965	500	2130	5	1	16476118	525	12.11	1.58	12	11.33	263.00	2011.00	3845	20230616	-17.17	1980	20221013	60.86	3845	-17.17	20230616	2165	47.11	20230424	3845	-17.17	20230616	1980	60.86	20221013	0.79	N	154040	500	82 억	180362	N	N	N	00	N
32	20230627	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3150	-80	5	-2.48	5072870885	1580013	6.47	3230	3310	3115	4195	2265	3230	3210.63	1.09	0	-2047	3860	3545	3135	2820	2410	3702	2977	82	965	500	2130	5	1	16476118	519	11.98	1.57	12	9.59	263.00	2011.00	3845	20230616	-18.08	1980	20221013	59.09	3845	-18.08	20230616	2165	45.50	20230424	3845	-18.08	20230616	1980	59.09	20221013	0.79	N	154040	500	82 억	180362	N	N	N	00	N
33	20230627	090802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3215	-15	5	-0.46	1151398615	358266	1.47	3230	3245	3175	4195	2265	3230	3213.72	1.09	0	-45442	3860	3545	3135	2820	2410	3702	2977	82	965	500	2130	5	1	16476118	530	12.22	1.60	12	2.17	263.00	2011.00	3845	20230616	-16.38	1980	20221013	62.37	3845	-16.38	20230616	2165	48.50	20230424	3845	-16.38	20230616	1980	62.37	20221013	0.79	N	154040	500	82 억	180362	N	N	N	00	N
34	20230626	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3230	495	2	18.10	78720761285	24301605	1395.68	2735	3450	2725	3555	1915	2735	3239.36	1.42	0	-44517	2941	2837	2746	2642	2551	2890	2695	82	820	500	1800	5	1	16476118	532	12.28	1.61	12	147.50	263.00	2011.00	3845	20230616	-15.99	1980	20221013	63.13	3845	-15.99	20230616	2165	49.19	20230424	3845	-15.99	20230616	1980	63.13	20221013	0.79	N	154040	500	82 억	234662	N	N	N	00	N
35	20230626	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3155	420	2	15.36	77439981425	23900713	1372.66	2735	3450	2725	3555	1915	2735	3240.10	1.42	0	-65525	2941	2837	2746	2642	2551	2890	2695	82	820	500	1800	5	1	16476118	520	12.00	1.57	12	145.06	263.00	2011.00	3845	20230616	-17.95	1980	20221013	59.34	3845	-17.95	20230616	2165	45.73	20230424	3845	-17.95	20230616	1980	59.34	20221013	0.79	N	154040	500	82 억	234662	N	N	N	00	N
36	20230626	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3335	600	2	21.94	66849765565	20686755	1188.08	2735	3450	2725	3555	1915	2735	3231.55	1.42	0	-126938	2941	2837	2746	2642	2551	2890	2695	82	820	500	1800	5	1	16476118	549	12.68	1.66	12	125.56	263.00	2011.00	3845	20230616	-13.26	1980	20221013	68.43	3845	-13.26	20230616	2165	54.04	20230424	3845	-13.26	20230616	1980	68.43	20221013	0.79	N	154040	500	82 억	234662	N	N	N	00	N
37	20230626	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3160	425	2	15.54	62015925240	19204272	1102.94	2735	3450	2725	3555	1915	2735	3229.31	1.42	0	-151889	2941	2837	2746	2642	2551	2890	2695	82	820	500	1800	5	1	16476118	521	12.02	1.57	12	116.56	263.00	2011.00	3845	20230616	-17.82	1980	20221013	59.60	3845	-17.82	20230616	2165	45.96	20230424	3845	-17.82	20230616	1980	59.60	20221013	0.79	N	154040	500	82 억	234662	N	N	N	00	N
38	20230626	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3300	565	2	20.66	54410889635	16890278	970.04	2735	3450	2725	3555	1915	2735	3221.47	1.42	0	-39369	2941	2837	2746	2642	2551	2890	2695	82	820	500	1800	5	1	16476118	544	12.55	1.64	12	102.51	263.00	2011.00	3845	20230616	-14.17	1980	20221013	66.67	3845	-14.17	20230616	2165	52.42	20230424	3845	-14.17	20230616	1980	66.67	20221013	0.79	N	154040	500	82 억	234662	N	N	N	00	N
39	20230626	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3110	375	2	13.71	42343919800	13212921	758.84	2735	3450	2725	3555	1915	2735	3204.78	1.42	0	-85052	2941	2837	2746	2642	2551	2890	2695	82	820	500	1800	5	1	16476118	512	11.83	1.55	12	80.19	263.00	2011.00	3845	20230616	-19.12	1980	20221013	57.07	3845	-19.12	20230616	2165	43.65	20230424	3845	-19.12	20230616	1980	57.07	20221013	0.79	N	154040	500	82 억	234662	N	N	N	00	N
40	20230626	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3215	480	2	17.55	37101466050	11555976	663.68	2735	3450	2725	3555	1915	2735	3210.64	1.42	0	-132551	2941	2837	2746	2642	2551	2890	2695	82	820	500	1800	5	1	16476118	530	12.22	1.60	12	70.14	263.00	2011.00	3845	20230616	-16.38	1980	20221013	62.37	3845	-16.38	20230616	2165	48.50	20230424	3845	-16.38	20230616	1980	62.37	20221013	0.79	N	154040	500	82 억	234662	N	N	N	00	N
41	20230626	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2740	5	2	0.18	96221095	35050	2.01	2735	2780	2725	3555	1915	2735	2745.62	1.42	0	-955	2941	2837	2746	2642	2551	2890	2695	82	820	500	1800	5	1	16476118	451	10.42	1.36	12	0.21	263.00	2011.00	3845	20230616	-28.74	1980	20221013	38.38	3845	-28.74	20230616	2165	26.56	20230424	3845	-28.74	20230616	1980	38.38	20221013	0.79	N	154040	500	82 억	234662	N	N	N	00	N
42	20230623	180351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2735	85	2	3.21	4810921920	1741196	320.48	2660	2850	2655	3445	1855	2650	2763.16	1.96	0	-87672	2790	2720	2685	2615	2580	2702	2597	82	795	500	1740	5	1	16476118	451	10.40	1.36	12	10.57	263.00	2011.00	3845	20230616	-28.87	1980	20221013	38.13	3845	-28.87	20230616	2165	26.33	20230424	3845	-28.87	20230616	1980	38.13	20221013	0.79	N	154040	500	82 억	323305	N	N	N	00	N
43	20230623	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2740	90	2	3.40	4148873180	1499040	275.91	2660	2850	2655	3445	1855	2650	2767.69	1.96	0	-70364	2790	2720	2685	2615	2580	2702	2597	82	795	500	1740	5	1	16476118	451	10.42	1.36	12	9.10	263.00	2011.00	3845	20230616	-28.74	1980	20221013	38.38	3845	-28.74	20230616	2165	26.56	20230424	3845	-28.74	20230616	1980	38.38	20221013	0.79	N	154040	500	82 억	323305	N	N	N	00	N
44	20230622	160312	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2650	-105	5	-3.81	1434683430	532921	54.50	2670	2755	2650	3580	1930	2755	2693.22	1.65	0	52655	2885	2820	2760	2695	2635	2817	2692	82	825	500	1810	5	1	16476118	437	10.08	1.32	12	3.23	263.00	2011.00	3845	20230616	-31.08	1980	20221013	33.84	3845	-31.08	20230616	2165	22.40	20230424	3845	-31.08	20230616	1980	33.84	20221013	0.84	N	154040	500	82 억	271621	N	N	N	00	N
45	20230622	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	-95	5	-3.45	1235284120	457828	46.82	2670	2755	2655	3580	1930	2755	2698.12	1.65	0	42148	2885	2820	2760	2695	2635	2817	2692	82	825	500	1810	5	1	16476118	438	10.11	1.32	12	2.78	263.00	2011.00	3845	20230616	-30.82	1980	20221013	34.34	3845	-30.82	20230616	2165	22.86	20230424	3845	-30.82	20230616	1980	34.34	20221013	0.84	N	154040	500	82 억	271621	N	N	N	00	N
46	20230622	140132	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2715	-40	5	-1.45	943205955	348565	35.65	2670	2755	2665	3580	1930	2755	2705.94	1.65	0	28875	2885	2820	2760	2695	2635	2817	2692	82	825	500	1810	5	1	16476118	447	10.32	1.35	12	2.12	263.00	2011.00	3845	20230616	-29.39	1980	20221013	37.12	3845	-29.39	20230616	2165	25.40	20230424	3845	-29.39	20230616	1980	37.12	20221013	0.84	N	154040	500	82 억	271621	N	N	N	00	N
47	20230622	131011	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	-35	5	-1.27	823569145	304422	31.13	2670	2755	2665	3580	1930	2755	2705.33	1.65	0	31424	2885	2820	2760	2695	2635	2817	2692	82	825	500	1810	5	1	16476118	448	10.34	1.35	12	1.85	263.00	2011.00	3845	20230616	-29.26	1980	20221013	37.37	3845	-29.26	20230616	2165	25.64	20230424	3845	-29.26	20230616	1980	37.37	20221013	0.84	N	154040	500	82 억	271621	N	N	N	00	N
48	20230622	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2735	-20	5	-0.73	717772540	265467	27.15	2670	2755	2665	3580	1930	2755	2703.78	1.65	0	23237	2885	2820	2760	2695	2635	2817	2692	82	825	500	1810	5	1	16476118	451	10.40	1.36	12	1.61	263.00	2011.00	3845	20230616	-28.87	1980	20221013	38.13	3845	-28.87	20230616	2165	26.33	20230424	3845	-28.87	20230616	1980	38.13	20221013	0.84	N	154040	500	82 억	271621	N	N	N	00	N
49	20230622	110304	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2740	-15	5	-0.54	581945375	215865	22.08	2670	2750	2665	3580	1930	2755	2695.83	1.65	0	18530	2885	2820	2760	2695	2635	2817	2692	82	825	500	1810	5	1	16476118	451	10.42	1.36	12	1.31	263.00	2011.00	3845	20230616	-28.74	1980	20221013	38.38	3845	-28.74	20230616	2165	26.56	20230424	3845	-28.74	20230616	1980	38.38	20221013	0.84	N	154040	500	82 억	271621	N	N	N	00	N
50	20230622	100106	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2715	-40	5	-1.45	441799005	164302	16.80	2670	2735	2665	3580	1930	2755	2688.88	1.65	0	9937	2885	2820	2760	2695	2635	2817	2692	82	825	500	1810	5	1	16476118	447	10.32	1.35	12	1.00	263.00	2011.00	3845	20230616	-29.39	1980	20221013	37.12	3845	-29.39	20230616	2165	25.40	20230424	3845	-29.39	20230616	1980	37.12	20221013	0.84	N	154040	500	82 억	271621	N	N	N	00	N
51	20230622	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2695	-60	5	-2.18	221211050	82537	8.44	2670	2725	2665	3580	1930	2755	2679.99	1.65	0	8930	2885	2820	2760	2695	2635	2817	2692	82	825	500	1810	5	1	16476118	444	10.25	1.34	12	0.50	263.00	2011.00	3845	20230616	-29.91	1980	20221013	36.11	3845	-29.91	20230616	2165	24.48	20230424	3845	-29.91	20230616	1980	36.11	20221013	0.84	N	154040	500	82 억	271621	N	N	N	00	N
52	20230621	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2755	5	2	0.18	2619812215	946425	66.47	2755	2825	2700	3575	1925	2750	2768.13	2.51	0	-114710	2956	2852	2796	2692	2636	2825	2665	78	825	500	1810	5	1	15671290	432	10.48	1.37	12	6.04	263.00	2011.00	3845	20230616	-28.35	1980	20221013	39.14	3845	-28.35	20230616	2165	27.25	20230424	3845	-28.35	20230616	1980	39.14	20221013	0.90	N	154040	500	78 억	392775	N	N	N	00	N
53	20230621	150354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2760	10	2	0.36	2450646705	885130	62.17	2755	2825	2700	3575	1925	2750	2768.70	2.51	0	-105183	2956	2852	2796	2692	2636	2825	2665	78	825	500	1810	5	1	15671290	433	10.49	1.37	12	5.65	263.00	2011.00	3845	20230616	-28.22	1980	20221013	39.39	3845	-28.22	20230616	2165	27.48	20230424	3845	-28.22	20230616	1980	39.39	20221013	0.90	N	154040	500	78 억	392775	N	N	N	00	N
54	20230621	140955	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2755	5	2	0.18	2216140930	799797	56.17	2755	2825	2700	3575	1925	2750	2770.90	2.51	0	-92648	2956	2852	2796	2692	2636	2825	2665	78	825	500	1810	5	1	15671290	432	10.48	1.37	12	5.10	263.00	2011.00	3845	20230616	-28.35	1980	20221013	39.14	3845	-28.35	20230616	2165	27.25	20230424	3845	-28.35	20230616	1980	39.14	20221013	0.90	N	154040	500	78 억	392775	N	N	N	00	N
55	20230621	130324	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2760	10	2	0.36	2005342875	723702	50.83	2755	2825	2700	3575	1925	2750	2770.97	2.51	0	-72264	2956	2852	2796	2692	2636	2825	2665	78	825	500	1810	5	1	15671290	433	10.49	1.37	12	4.62	263.00	2011.00	3845	20230616	-28.22	1980	20221013	39.39	3845	-28.22	20230616	2165	27.48	20230424	3845	-28.22	20230616	1980	39.39	20221013	0.90	N	154040	500	78 억	392775	N	N	N	00	N
56	20230621	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2775	25	2	0.91	1939300850	699770	49.15	2755	2825	2700	3575	1925	2750	2771.36	2.51	0	-66722	2956	2852	2796	2692	2636	2825	2665	78	825	500	1810	5	1	15671290	435	10.55	1.38	12	4.47	263.00	2011.00	3845	20230616	-27.83	1980	20221013	40.15	3845	-27.83	20230616	2165	28.18	20230424	3845	-27.83	20230616	1980	40.15	20221013	0.90	N	154040	500	78 억	392775	N	N	N	00	N
57	20230621	110336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2760	10	2	0.36	1829559435	660075	46.36	2755	2825	2700	3575	1925	2750	2771.77	2.51	0	-57011	2956	2852	2796	2692	2636	2825	2665	78	825	500	1810	5	1	15671290	433	10.49	1.37	12	4.21	263.00	2011.00	3845	20230616	-28.22	1980	20221013	39.39	3845	-28.22	20230616	2165	27.48	20230424	3845	-28.22	20230616	1980	39.39	20221013	0.90	N	154040	500	78 억	392775	N	N	N	00	N
58	20230621	100930	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	-40	5	-1.45	1695277145	610977	42.91	2755	2825	2700	3575	1925	2750	2774.72	2.51	0	-61217	2956	2852	2796	2692	2636	2825	2665	78	825	500	1810	5	1	15671290	425	10.30	1.35	12	3.90	263.00	2011.00	3845	20230616	-29.52	1980	20221013	36.87	3845	-29.52	20230616	2165	25.17	20230424	3845	-29.52	20230616	1980	36.87	20221013	0.90	N	154040	500	78 억	392775	N	N	N	00	N
59	20230621	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2805	55	2	2.00	521317665	187481	13.17	2755	2810	2745	3575	1925	2750	2780.74	2.51	0	38750	2956	2852	2796	2692	2636	2825	2665	78	825	500	1810	5	1	15671290	440	10.67	1.39	12	1.20	263.00	2011.00	3845	20230616	-27.05	1980	20221013	41.67	3845	-27.05	20230616	2165	29.56	20230424	3845	-27.05	20230616	1980	41.67	20221013	0.90	N	154040	500	78 억	392775	N	N	N	00	N
60	20230620	160312	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	-180	5	-6.14	3894711730	1389871	36.09	2870	2900	2740	3805	2055	2930	2802.62	0.95	0	245339	3396	3162	3026	2792	2656	3095	2725	78	875	500	1930	5	1	15671290	431	10.46	1.37	12	8.87	263.00	2011.00	3845	20230616	-28.48	1980	20221013	38.89	3845	-28.48	20230616	2165	27.02	20230424	3845	-28.48	20230616	1980	38.89	20221013	1.84	N	154040	500	78 억	148647	N	N	N	00	N
61	20230620	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2770	-160	5	-5.46	3436905795	1223462	31.77	2870	2900	2745	3805	2055	2930	2809.04	0.95	0	207334	3396	3162	3026	2792	2656	3095	2725	78	875	500	1930	5	1	15671290	434	10.53	1.38	12	7.81	263.00	2011.00	3845	20230616	-27.96	1980	20221013	39.90	3845	-27.96	20230616	2165	27.94	20230424	3845	-27.96	20230616	1980	39.90	20221013	1.84	N	154040	500	78 억	148647	N	N	N	00	N
62	20230620	140338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2800	-130	5	-4.44	2858656170	1014193	26.34	2870	2900	2775	3805	2055	2930	2818.51	0.95	0	176466	3396	3162	3026	2792	2656	3095	2725	78	875	500	1930	5	1	15671290	439	10.65	1.39	12	6.47	263.00	2011.00	3845	20230616	-27.18	1980	20221013	41.41	3845	-27.18	20230616	2165	29.33	20230424	3845	-27.18	20230616	1980	41.41	20221013	1.84	N	154040	500	78 억	148647	N	N	N	00	N
63	20230620	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2815	-115	5	-3.92	2598669970	921140	23.92	2870	2900	2775	3805	2055	2930	2821.00	0.95	0	165856	3396	3162	3026	2792	2656	3095	2725	78	875	500	1930	5	1	15671290	441	10.70	1.40	12	5.88	263.00	2011.00	3845	20230616	-26.79	1980	20221013	42.17	3845	-26.79	20230616	2165	30.02	20230424	3845	-26.79	20230616	1980	42.17	20221013	1.84	N	154040	500	78 억	148647	N	N	N	00	N
64	20230620	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2810	-120	5	-4.10	2345910025	830726	21.57	2870	2900	2775	3805	2055	2930	2823.77	0.95	0	137384	3396	3162	3026	2792	2656	3095	2725	78	875	500	1930	5	1	15671290	440	10.68	1.40	12	5.30	263.00	2011.00	3845	20230616	-26.92	1980	20221013	41.92	3845	-26.92	20230616	2165	29.79	20230424	3845	-26.92	20230616	1980	41.92	20221013	1.84	N	154040	500	78 억	148647	N	N	N	00	N
65	20230620	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	-90	5	-3.07	2126484800	753061	19.56	2870	2900	2775	3805	2055	2930	2823.61	0.95	0	121974	3396	3162	3026	2792	2656	3095	2725	78	875	500	1930	5	1	15671290	445	10.80	1.41	12	4.81	263.00	2011.00	3845	20230616	-26.14	1980	20221013	43.43	3845	-26.14	20230616	2165	31.18	20230424	3845	-26.14	20230616	1980	43.43	20221013	1.84	N	154040	500	78 억	148647	N	N	N	00	N
66	20230620	100302	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	-90	5	-3.07	1809446195	641274	16.65	2870	2900	2775	3805	2055	2930	2821.43	0.95	0	68720	3396	3162	3026	2792	2656	3095	2725	78	875	500	1930	5	1	15671290	445	10.80	1.41	12	4.09	263.00	2011.00	3845	20230616	-26.14	1980	20221013	43.43	3845	-26.14	20230616	2165	31.18	20230424	3845	-26.14	20230616	1980	43.43	20221013	1.84	N	154040	500	78 억	148647	N	N	N	00	N
67	20230620	090958	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2785	-145	5	-4.95	880674505	310963	8.08	2870	2900	2785	3805	2055	2930	2831.69	0.95	0	-4972	3396	3162	3026	2792	2656	3095	2725	78	875	500	1930	5	1	15671290	436	10.59	1.38	12	1.98	263.00	2011.00	3845	20230616	-27.57	1980	20221013	40.66	3845	-27.57	20230616	2165	28.64	20230424	3845	-27.57	20230616	1980	40.66	20221013	1.84	N	154040	500	78 억	148647	N	N	N	00	N
68	20230619	160909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2930	-330	5	-10.12	11685474905	3810593	14.44	3215	3260	2890	4235	2285	3260	3066.76	0.76	0	15871	4153	3706	3398	2951	2643	3930	3175	78	975	500	2150	5	1	15671290	459	11.14	1.46	12	24.32	263.00	2011.00	3845	20230616	-23.80	1980	20221013	47.98	3845	-23.80	20230616	2165	35.33	20230424	3845	-23.80	20230616	1980	47.98	20221013	1.89	N	154040	500	78 억	118894	N	N	N	00	N
69	20230619	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2950	-310	5	-9.51	10966464015	3565174	13.51	3215	3260	2890	4235	2285	3260	3075.93	0.76	0	-4194	4153	3706	3398	2951	2643	3930	3175	78	975	500	2150	5	1	15671290	462	11.22	1.47	12	22.75	263.00	2011.00	3845	20230616	-23.28	1980	20221013	48.99	3845	-23.28	20230616	2165	36.26	20230424	3845	-23.28	20230616	1980	48.99	20221013	1.89	N	154040	500	78 억	118894	N	N	N	00	N
70	20230619	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2910	-350	5	-10.74	10237689615	3315789	12.57	3215	3260	2895	4235	2285	3260	3087.49	0.76	0	-6278	4153	3706	3398	2951	2643	3930	3175	78	975	500	2150	5	1	15671290	456	11.06	1.45	12	21.16	263.00	2011.00	3845	20230616	-24.32	1980	20221013	46.97	3845	-24.32	20230616	2165	34.41	20230424	3845	-24.32	20230616	1980	46.97	20221013	1.89	N	154040	500	78 억	118894	N	N	N	00	N
71	20230619	130125	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3010	-250	5	-7.67	9229246670	2974705	11.28	3215	3260	2960	4235	2285	3260	3102.51	0.76	0	-10338	4153	3706	3398	2951	2643	3930	3175	78	975	500	2150	5	1	15671290	472	11.44	1.50	12	18.98	263.00	2011.00	3845	20230616	-21.72	1980	20221013	52.02	3845	-21.72	20230616	2165	39.03	20230424	3845	-21.72	20230616	1980	52.02	20221013	1.89	N	154040	500	78 억	118894	N	N	N	00	N
72	20230619	121010	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3005	-255	5	-7.82	8103347970	2604872	9.87	3215	3260	2960	4235	2285	3260	3110.77	0.76	0	-1316	4153	3706	3398	2951	2643	3930	3175	78	975	500	2150	5	1	15671290	471	11.43	1.49	12	16.62	263.00	2011.00	3845	20230616	-21.85	1980	20221013	51.77	3845	-21.85	20230616	2165	38.80	20230424	3845	-21.85	20230616	1980	51.77	20221013	1.89	N	154040	500	78 억	118894	N	N	N	00	N
73	20230619	110205	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2980	-280	5	-8.59	7003770485	2237086	8.48	3215	3260	2970	4235	2285	3260	3130.68	0.76	0	-3248	4153	3706	3398	2951	2643	3930	3175	78	975	500	2150	5	1	15671290	467	11.33	1.48	12	14.28	263.00	2011.00	3845	20230616	-22.50	1980	20221013	50.51	3845	-22.50	20230616	2165	37.64	20230424	3845	-22.50	20230616	1980	50.51	20221013	1.89	N	154040	500	78 억	118894	N	N	N	00	N
74	20230619	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3115	-145	5	-4.45	5670801430	1800092	6.82	3215	3260	2970	4235	2285	3260	3150.21	0.76	0	-29818	4153	3706	3398	2951	2643	3930	3175	78	975	500	2150	5	1	15671290	488	11.84	1.55	12	11.49	263.00	2011.00	3845	20230616	-18.99	1980	20221013	57.32	3845	-18.99	20230616	2165	43.88	20230424	3845	-18.99	20230616	1980	57.32	20221013	1.89	N	154040	500	78 억	118894	N	N	N	00	N
75	20230619	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3095	-165	5	-5.06	1682832865	531919	2.02	3215	3240	3095	4235	2285	3260	3163.47	0.76	0	-46201	4153	3706	3398	2951	2643	3930	3175	78	975	500	2150	5	1	15671290	485	11.77	1.54	12	3.39	263.00	2011.00	3845	20230616	-19.51	1980	20221013	56.31	3845	-19.51	20230616	2165	42.96	20230424	3845	-19.51	20230616	1980	56.31	20221013	1.89	N	154040	500	78 억	118894	N	N	N	00	N
76	20230616	161028	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3260	170	2	5.50	91501628380	26279285	402.21	3150	3845	3090	4015	2165	3090	3489.12	1.13	0	-53203	3280	3185	2995	2900	2710	3232	2947	78	925	500	2030	5	1	15671290	511	12.40	1.62	12	167.69	263.00	2011.00	3845	20230616	-15.21	1980	20221013	64.65	3845	-15.21	20230616	2165	50.58	20230424	3845	-15.21	20230616	1980	64.65	20221013	1.95	N	154040	500	78 억	176449	N	N	N	01	N
77	20230616	150228	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3235	145	2	4.69	89736093175	25738044	393.93	3150	3845	3090	4015	2165	3090	3493.68	1.13	0	-72087	3280	3185	2995	2900	2710	3232	2947	78	925	500	2030	5	1	15671290	507	12.30	1.61	12	164.24	263.00	2011.00	3845	20230616	-15.86	1980	20221013	63.38	3845	-15.86	20230616	2165	49.42	20230424	3845	-15.86	20230616	1980	63.38	20221013	1.95	N	154040	500	78 억	176449	N	N	N	01	N
78	20230616	140823	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3350	260	2	8.41	85926749350	24584503	376.27	3150	3845	3090	4015	2165	3090	3502.83	1.13	0	-69807	3280	3185	2995	2900	2710	3232	2947	78	925	500	2030	5	1	15671290	525	12.74	1.67	12	156.88	263.00	2011.00	3845	20230616	-12.87	1980	20221013	69.19	3845	-12.87	20230616	2165	54.73	20230424	3845	-12.87	20230616	1980	69.19	20221013	1.95	N	154040	500	78 억	176449	N	N	N	01	N
79	20230616	130247	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3540	450	2	14.56	81022283200	23148749	354.30	3150	3845	3090	4015	2165	3090	3508.32	1.13	0	-81864	3280	3185	2995	2900	2710	3232	2947	78	925	500	2030	5	1	15671290	555	13.46	1.76	12	147.71	263.00	2011.00	3845	20230616	-7.93	1980	20221013	78.79	3845	-7.93	20230616	2165	63.51	20230424	3845	-7.93	20230616	1980	78.79	20221013	1.95	N	154040	500	78 억	176449	N	N	N	01	N
80	20230616	120356	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3505	415	2	13.43	75532378630	21611402	330.77	3150	3845	3090	4015	2165	3090	3503.77	1.13	0	-81689	3280	3185	2995	2900	2710	3232	2947	78	925	500	2030	5	1	15671290	549	13.33	1.74	12	137.90	263.00	2011.00	3845	20230616	-8.84	1980	20221013	77.02	3845	-8.84	20230616	2165	61.89	20230424	3845	-8.84	20230616	1980	77.02	20221013	1.95	N	154040	500	78 억	176449	N	N	N	01	N
81	20230616	110512	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3445	355	2	11.49	72179955065	20655290	316.13	3150	3845	3090	4015	2165	3090	3503.65	1.13	0	-77441	3280	3185	2995	2900	2710	3232	2947	78	925	500	2030	5	1	15671290	540	13.10	1.71	12	131.80	263.00	2011.00	3845	20230616	-10.40	1980	20221013	73.99	3845	-10.40	20230616	2165	59.12	20230424	3845	-10.40	20230616	1980	73.99	20221013	1.95	N	154040	500	78 억	176449	N	N	N	01	N
82	20230616	100713	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	3670	580	2	18.77	65045369675	18641534	285.31	3150	3845	3090	4015	2165	3090	3499.30	1.13	0	-81039	3280	3185	2995	2900	2710	3232	2947	78	925	500	2030	5	1	15671290	575	13.95	1.82	12	118.95	263.00	2011.00	3845	20230616	-4.55	1980	20221013	85.35	3845	-4.55	20230616	2165	69.52	20230424	3845	-4.55	20230616	1980	85.35	20221013	1.95	N	154040	500	78 억	176449	N	N	N	01	N
83	20230616	090140	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	3350	260	2	8.41	12200814400	3741297	57.26	3150	3445	3090	4015	2165	3090	3284.90	1.13	0	-6728	3280	3185	2995	2900	2710	3232	2947	78	925	500	2030	5	1	15671290	525	12.74	1.67	12	23.87	263.00	2011.00	3580	20230509	-6.42	1980	20221013	69.19	3580	-6.42	20230509	2165	54.73	20230424	3580	-6.42	20230509	1980	69.19	20221013	1.95	N	154040	500	78 억	176449	N	N	N	01	N
84	20230615	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	710	1	29.83	20043125800	6523970	2227.36	3090	3090	2805	3090	1670	2380	3072.23	1.32	0	-28051	2533	2456	2403	2326	2273	2430	2300	78	710	500	1570	5	1	15671290	484	11.75	1.54	12	41.63	263.00	2011.00	3580	20230509	-13.69	1980	20221013	56.06	3580	-13.69	20230509	2165	42.73	20230424	3580	-13.69	20230509	1980	56.06	20221013	1.95	N	154040	500	78 억	206349	N	N	N	00	N
85	20230615	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	710	1	29.83	20026962010	6518739	2225.57	3090	3090	2805	3090	1670	2380	3072.21	1.32	0	-28051	2533	2456	2403	2326	2273	2430	2300	78	710	500	1570	5	1	15671290	484	11.75	1.54	12	41.60	263.00	2011.00	3580	20230509	-13.69	1980	20221013	56.06	3580	-13.69	20230509	2165	42.73	20230424	3580	-13.69	20230509	1980	56.06	20221013	1.95	N	154040	500	78 억	206349	N	N	N	00	N
86	20230615	131104	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	710	1	29.83	20024474560	6517934	2225.30	3090	3090	2805	3090	1670	2380	3072.21	1.32	0	-28051	2533	2456	2403	2326	2273	2430	2300	78	710	500	1570	5	1	15671290	484	11.75	1.54	12	41.59	263.00	2011.00	3580	20230509	-13.69	1980	20221013	56.06	3580	-13.69	20230509	2165	42.73	20230424	3580	-13.69	20230509	1980	56.06	20221013	1.95	N	154040	500	78 억	206349	N	N	N	00	N
87	20230615	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	710	1	29.83	20000245870	6510093	2222.62	3090	3090	2805	3090	1670	2380	3072.19	1.32	0	-28051	2533	2456	2403	2326	2273	2430	2300	78	710	500	1570	5	1	15671290	484	11.75	1.54	12	41.54	263.00	2011.00	3580	20230509	-13.69	1980	20221013	56.06	3580	-13.69	20230509	2165	42.73	20230424	3580	-13.69	20230509	1980	56.06	20221013	1.95	N	154040	500	78 억	206349	N	N	N	00	N
88	20230615	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3090	710	1	29.83	19918842910	6483749	2213.62	3090	3090	2805	3090	1670	2380	3072.12	1.32	0	-28050	2533	2456	2403	2326	2273	2430	2300	78	710	500	1570	5	1	15671290	484	11.75	1.54	12	41.37	263.00	2011.00	3580	20230509	-13.69	1980	20221013	56.06	3580	-13.69	20230509	2165	42.73	20230424	3580	-13.69	20230509	1980	56.06	20221013	1.95	N	154040	500	78 억	206349	N	N	N	00	N
89	20230611	184806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-15	5	-0.60	193511295	77455	91.37	2530	2530	2475	3250	1750	2500	2498.38	1.06	-10401	-10401	2563	2531	2478	2446	2393	2547	2462	78	750	500	1650	5	1	15671290	389	9.45	1.24	12	0.49	263.00	2011.00	3580	20230509	-30.59	1980	20221013	25.51	3580	-30.59	20230509	2165	14.78	20230424	3580	-30.59	20230509	1980	25.51	20221013	1.94	N	154040	500	78 억	165538	N	N	N	00	N

38 KiB Raw Blame History

38 KiB

Raw Blame History