KissMeData/192440/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160833	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34650	250	2	0.73	374219700	10867	69.48	34450	34950	34000	44700	24100	34400	34436.34	13.02	0	2366	34800	34600	34250	34050	33700	34700	34150	31	10300	500	24760	50	1	6216363	2154	6.52	0.50	12	0.17	5311.00	69434.00	38900	20220727	-10.93	30350	20230327	14.17	35700	-2.94	20230127	30350	14.17	20230327	38900	-10.93	20220727	30350	14.17	20230327	0.46	N	192440	500	31 억	809548	N	N	0	N	N
3	20230630	150835	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34300	-100	5	-0.29	365841650	10623	67.92	34450	34950	34000	44700	24100	34400	34438.64	13.02	0	2288	34800	34600	34250	34050	33700	34700	34150	31	10300	500	24760	50	1	6216363	2132	6.46	0.49	12	0.17	5311.00	69434.00	38900	20220727	-11.83	30350	20230327	13.01	35700	-3.92	20230127	30350	13.01	20230327	38900	-11.83	20220727	30350	13.01	20230327	0.46	N	192440	500	31 억	809548	N	N	0	N	N
4	20230630	140834	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34250	-150	5	-0.44	330530000	9593	61.34	34450	34950	34000	44700	24100	34400	34455.33	13.02	0	1604	34800	34600	34250	34050	33700	34700	34150	31	10300	500	24760	50	1	6216363	2129	6.45	0.49	12	0.15	5311.00	69434.00	38900	20220727	-11.95	30350	20230327	12.85	35700	-4.06	20230127	30350	12.85	20230327	38900	-11.95	20220727	30350	12.85	20230327	0.46	N	192440	500	31 억	809548	N	N	0	N	N
5	20230630	130834	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34600	200	2	0.58	299987700	8705	55.66	34450	34950	34000	44700	24100	34400	34461.54	13.02	0	1378	34800	34600	34250	34050	33700	34700	34150	31	10300	500	24760	50	1	6216363	2151	6.51	0.50	12	0.14	5311.00	69434.00	38900	20220727	-11.05	30350	20230327	14.00	35700	-3.08	20230127	30350	14.00	20230327	38900	-11.05	20220727	30350	14.00	20230327	0.46	N	192440	500	31 억	809548	N	N	0	N	N
6	20230630	120832	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34550	150	2	0.44	268690900	7798	49.86	34450	34950	34000	44700	24100	34400	34456.39	13.02	0	1378	34800	34600	34250	34050	33700	34700	34150	31	10300	500	24760	50	1	6216363	2148	6.51	0.50	12	0.13	5311.00	69434.00	38900	20220727	-11.18	30350	20230327	13.84	35700	-3.22	20230127	30350	13.84	20230327	38900	-11.18	20220727	30350	13.84	20230327	0.46	N	192440	500	31 억	809548	N	N	0	N	N
7	20230630	110834	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34450	50	2	0.15	240150200	6974	44.59	34450	34950	34000	44700	24100	34400	34435.07	13.02	0	1778	34800	34600	34250	34050	33700	34700	34150	31	10300	500	24760	50	1	6216363	2142	6.49	0.50	12	0.11	5311.00	69434.00	38900	20220727	-11.44	30350	20230327	13.51	35700	-3.50	20230127	30350	13.51	20230327	38900	-11.44	20220727	30350	13.51	20230327	0.46	N	192440	500	31 억	809548	N	N	0	N	N
8	20230630	100834	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34250	-150	5	-0.44	235582300	6841	43.74	34450	34950	34000	44700	24100	34400	34436.82	13.02	0	1731	34800	34600	34250	34050	33700	34700	34150	31	10300	500	24760	50	1	6216363	2129	6.45	0.49	12	0.11	5311.00	69434.00	38900	20220727	-11.95	30350	20230327	12.85	35700	-4.06	20230127	30350	12.85	20230327	38900	-11.95	20220727	30350	12.85	20230327	0.46	N	192440	500	31 억	809548	N	N	0	N	N
9	20230630	090834	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34500	100	2	0.29	127630650	3705	23.69	34450	34500	34250	44700	24100	34400	34448.22	13.02	0	1297	34800	34600	34250	34050	33700	34700	34150	31	10300	500	24760	50	1	6216363	2145	6.50	0.50	12	0.06	5311.00	69434.00	38900	20220727	-11.31	30350	20230327	13.67	35700	-3.36	20230127	30350	13.67	20230327	38900	-11.31	20220727	30350	13.67	20230327	0.46	N	192440	500	31 억	809548	N	N	0	N	N
10	20230629	160832	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34400	500	2	1.47	536488650	15629	477.37	34000	34450	33900	44050	23750	33900	34324.66	13.01	0	1142	34233	34066	33833	33666	33433	34150	33750	31	10150	500	24400	50	1	6216363	2138	6.48	0.50	12	0.25	5311.00	69434.00	38900	20220727	-11.57	30350	20230327	13.34	35700	-3.64	20230127	30350	13.34	20230327	38900	-11.57	20220727	30350	13.34	20230327	0.46	N	192440	500	31 억	808454	N	N	1	N	N
11	20230629	150830	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34300	400	2	1.18	508348750	14811	452.38	34000	34450	33900	44050	23750	33900	34322.38	13.01	0	1032	34233	34066	33833	33666	33433	34150	33750	31	10150	500	24400	50	1	6216363	2132	6.46	0.49	12	0.24	5311.00	69434.00	38900	20220727	-11.83	30350	20230327	13.01	35700	-3.92	20230127	30350	13.01	20230327	38900	-11.83	20220727	30350	13.01	20230327	0.46	N	192440	500	31 억	808454	N	N	1	N	N
12	20230629	140827	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33950	50	2	0.15	252287000	7366	224.98	34000	34400	33900	44050	23750	33900	34250.20	13.01	0	783	34233	34066	33833	33666	33433	34150	33750	31	10150	500	24400	50	1	6216363	2110	6.39	0.49	12	0.12	5311.00	69434.00	38900	20220727	-12.72	30350	20230327	11.86	35700	-4.90	20230127	30350	11.86	20230327	38900	-12.72	20220727	30350	11.86	20230327	0.46	N	192440	500	31 억	808454	N	N	1	N	N
13	20230629	130828	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34000	100	2	0.29	238037700	6946	212.16	34000	34400	33900	44050	23750	33900	34269.75	13.01	0	660	34233	34066	33833	33666	33433	34150	33750	31	10150	500	24400	50	1	6216363	2114	6.40	0.49	12	0.11	5311.00	69434.00	38900	20220727	-12.60	30350	20230327	12.03	35700	-4.76	20230127	30350	12.03	20230327	38900	-12.60	20220727	30350	12.03	20230327	0.46	N	192440	500	31 억	808454	N	N	1	N	N
14	20230629	120831	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33950	50	2	0.15	228519200	6666	203.60	34000	34400	33900	44050	23750	33900	34281.31	13.01	0	547	34233	34066	33833	33666	33433	34150	33750	31	10150	500	24400	50	1	6216363	2110	6.39	0.49	12	0.11	5311.00	69434.00	38900	20220727	-12.72	30350	20230327	11.86	35700	-4.90	20230127	30350	11.86	20230327	38900	-12.72	20220727	30350	11.86	20230327	0.46	N	192440	500	31 억	808454	N	N	1	N	N
15	20230629	110832	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34400	500	2	1.47	198190850	5776	176.42	34000	34400	34000	44050	23750	33900	34312.82	13.01	0	364	34233	34066	33833	33666	33433	34150	33750	31	10150	500	24400	50	1	6216363	2138	6.48	0.50	12	0.09	5311.00	69434.00	38900	20220727	-11.57	30350	20230327	13.34	35700	-3.64	20230127	30350	13.34	20230327	38900	-11.57	20220727	30350	13.34	20230327	0.46	N	192440	500	31 억	808454	N	N	1	N	N
16	20230629	100833	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34200	300	2	0.88	44119900	1288	39.34	34000	34400	34000	44050	23750	33900	34254.58	13.01	0	202	34233	34066	33833	33666	33433	34150	33750	31	10150	500	24400	50	1	6216363	2126	6.44	0.49	12	0.02	5311.00	69434.00	38900	20220727	-12.08	30350	20230327	12.69	35700	-4.20	20230127	30350	12.69	20230327	38900	-12.08	20220727	30350	12.69	20230327	0.46	N	192440	500	31 억	808454	N	N	1	N	N
17	20230629	090751	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34100	200	2	0.59	1403450	41	1.25	34000	34300	34000	44050	23750	33900	34230.49	13.01	0	0	34233	34066	33833	33666	33433	34150	33750	31	10150	500	24400	50	1	6216363	2120	6.42	0.49	12	0.00	5311.00	69434.00	38900	20220727	-12.34	30350	20230327	12.36	35700	-4.48	20230127	30350	12.36	20230327	38900	-12.34	20220727	30350	12.36	20230327	0.46	N	192440	500	31 억	808454	N	N	1	N	N
18	20230628	160819	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33900	0	3	0.00	110862700	3274	51.04	33850	34000	33600	44050	23750	33900	33861.55	13.02	0	-643	34400	34150	33900	33650	33400	34275	33775	31	10150	500	24400	50	1	6216363	2107	6.38	0.49	12	0.05	5311.00	69434.00	38900	20220727	-12.85	30350	20230327	11.70	35700	-5.04	20230127	30350	11.70	20230327	38900	-12.85	20220727	30350	11.70	20230327	0.49	N	192440	500	31 억	809097	N	N	1	N	N
19	20230628	150825	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33950	50	2	0.15	108286300	3198	49.85	33850	34000	33600	44050	23750	33900	33860.63	13.02	0	-651	34400	34150	33900	33650	33400	34275	33775	31	10150	500	24400	50	1	6216363	2110	6.39	0.49	12	0.05	5311.00	69434.00	38900	20220727	-12.72	30350	20230327	11.86	35700	-4.90	20230127	30350	11.86	20230327	38900	-12.72	20220727	30350	11.86	20230327	0.49	N	192440	500	31 억	809097	N	N	1	N	N
20	20230628	140824	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33900	0	3	0.00	98445700	2908	45.33	33850	34000	33600	44050	23750	33900	33853.40	13.02	0	-574	34400	34150	33900	33650	33400	34275	33775	31	10150	500	24400	50	1	6216363	2107	6.38	0.49	12	0.05	5311.00	69434.00	38900	20220727	-12.85	30350	20230327	11.70	35700	-5.04	20230127	30350	11.70	20230327	38900	-12.85	20220727	30350	11.70	20230327	0.49	N	192440	500	31 억	809097	N	N	1	N	N
21	20230628	130824	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33850	-50	5	-0.15	64538600	1907	29.73	33850	34000	33600	44050	23750	33900	33843.00	13.02	0	-502	34400	34150	33900	33650	33400	34275	33775	31	10150	500	24400	50	1	6216363	2104	6.37	0.49	12	0.03	5311.00	69434.00	38900	20220727	-12.98	30350	20230327	11.53	35700	-5.18	20230127	30350	11.53	20230327	38900	-12.98	20220727	30350	11.53	20230327	0.49	N	192440	500	31 억	809097	N	N	1	N	N
22	20230628	120835	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33750	-150	5	-0.44	41663300	1232	19.20	33850	34000	33600	44050	23750	33900	33817.61	13.02	0	-532	34400	34150	33900	33650	33400	34275	33775	31	10150	500	24400	50	1	6216363	2098	6.35	0.49	12	0.02	5311.00	69434.00	38900	20220727	-13.24	30350	20230327	11.20	35700	-5.46	20230127	30350	11.20	20230327	38900	-13.24	20220727	30350	11.20	20230327	0.49	N	192440	500	31 억	809097	N	N	1	N	N
23	20230628	110829	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33800	-100	5	-0.29	32172150	951	14.82	33850	34000	33600	44050	23750	33900	33829.81	13.02	0	-365	34400	34150	33900	33650	33400	34275	33775	31	10150	500	24400	50	1	6216363	2101	6.36	0.49	12	0.02	5311.00	69434.00	38900	20220727	-13.11	30350	20230327	11.37	35700	-5.32	20230127	30350	11.37	20230327	38900	-13.11	20220727	30350	11.37	20230327	0.49	N	192440	500	31 억	809097	N	N	1	N	N
24	20230628	100830	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33800	-100	5	-0.29	18941250	560	8.73	33850	34000	33600	44050	23750	33900	33823.66	13.02	0	-154	34400	34150	33900	33650	33400	34275	33775	31	10150	500	24400	50	1	6216363	2101	6.36	0.49	12	0.01	5311.00	69434.00	38900	20220727	-13.11	30350	20230327	11.37	35700	-5.32	20230127	30350	11.37	20230327	38900	-13.11	20220727	30350	11.37	20230327	0.49	N	192440	500	31 억	809097	N	N	1	N	N
25	20230628	090826	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33900	0	3	0.00	3117450	92	1.43	33850	33900	33850	44050	23750	33900	33885.33	13.02	0	0	34400	34150	33900	33650	33400	34275	33775	31	10150	500	24400	50	1	6216363	2107	6.38	0.49	12	0.00	5311.00	69434.00	38900	20220727	-12.85	30350	20230327	11.70	35700	-5.04	20230127	30350	11.70	20230327	38900	-12.85	20220727	30350	11.70	20230327	0.49	N	192440	500	31 억	809097	N	N	1	N	N
26	20230627	160825	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33900	100	2	0.30	215972050	6382	70.34	33800	34150	33650	43900	23700	33800	33840.81	13.00	0	1024	34866	34332	33766	33232	32666	34050	32950	31	10100	500	24330	50	1	6216363	2107	6.38	0.49	12	0.10	5311.00	69434.00	38900	20220727	-12.85	30350	20230327	11.70	35700	-5.04	20230127	30350	11.70	20230327	38900	-12.85	20220727	30350	11.70	20230327	0.49	N	192440	500	31 억	808073	N	N	1	N	N
27	20230627	150830	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33850	50	2	0.15	212785500	6288	69.30	33800	34150	33650	43900	23700	33800	33839.93	13.00	0	1008	34866	34332	33766	33232	32666	34050	32950	31	10100	500	24330	50	1	6216363	2104	6.37	0.49	12	0.10	5311.00	69434.00	38900	20220727	-12.98	30350	20230327	11.53	35700	-5.18	20230127	30350	11.53	20230327	38900	-12.98	20220727	30350	11.53	20230327	0.49	N	192440	500	31 억	808073	N	N	0	N	N
28	20230627	140840	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34050	250	2	0.74	101685100	3001	33.08	33800	34150	33650	43900	23700	33800	33883.74	13.00	0	-320	34866	34332	33766	33232	32666	34050	32950	31	10100	500	24330	50	1	6216363	2117	6.41	0.49	12	0.05	5311.00	69434.00	38900	20220727	-12.47	30350	20230327	12.19	35700	-4.62	20230127	30350	12.19	20230327	38900	-12.47	20220727	30350	12.19	20230327	0.49	N	192440	500	31 억	808073	N	N	0	N	N
29	20230627	130838	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33950	150	2	0.44	69783400	2063	22.74	33800	34000	33650	43900	23700	33800	33826.18	13.00	0	-441	34866	34332	33766	33232	32666	34050	32950	31	10100	500	24330	50	1	6216363	2110	6.39	0.49	12	0.03	5311.00	69434.00	38900	20220727	-12.72	30350	20230327	11.86	35700	-4.90	20230127	30350	11.86	20230327	38900	-12.72	20220727	30350	11.86	20230327	0.49	N	192440	500	31 억	808073	N	N	0	N	N
30	20230627	120839	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34000	200	2	0.59	53927500	1595	17.58	33800	34000	33650	43900	23700	33800	33810.34	13.00	0	-339	34866	34332	33766	33232	32666	34050	32950	31	10100	500	24330	50	1	6216363	2114	6.40	0.49	12	0.03	5311.00	69434.00	38900	20220727	-12.60	30350	20230327	12.03	35700	-4.76	20230127	30350	12.03	20230327	38900	-12.60	20220727	30350	12.03	20230327	0.49	N	192440	500	31 억	808073	N	N	0	N	N
31	20230627	110846	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33800	0	3	0.00	35857700	1062	11.71	33800	33900	33650	43900	23700	33800	33764.31	13.00	0	-309	34866	34332	33766	33232	32666	34050	32950	31	10100	500	24330	50	1	6216363	2101	6.36	0.49	12	0.02	5311.00	69434.00	38900	20220727	-13.11	30350	20230327	11.37	35700	-5.32	20230127	30350	11.37	20230327	38900	-13.11	20220727	30350	11.37	20230327	0.49	N	192440	500	31 억	808073	N	N	0	N	N
32	20230627	100820	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33900	100	2	0.30	15610650	462	5.09	33800	33900	33750	43900	23700	33800	33789.29	13.00	0	-189	34866	34332	33766	33232	32666	34050	32950	31	10100	500	24330	50	1	6216363	2107	6.38	0.49	12	0.01	5311.00	69434.00	38900	20220727	-12.85	30350	20230327	11.70	35700	-5.04	20230127	30350	11.70	20230327	38900	-12.85	20220727	30350	11.70	20230327	0.49	N	192440	500	31 억	808073	N	N	0	N	N
33	20230627	090826	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33750	-50	5	-0.15	2400500	71	0.78	33800	33900	33750	43900	23700	33800	33809.86	13.00	0	-42	34866	34332	33766	33232	32666	34050	32950	31	10100	500	24330	50	1	6216363	2098	6.35	0.49	12	0.00	5311.00	69434.00	38900	20220727	-13.24	30350	20230327	11.20	35700	-5.46	20230127	30350	11.20	20230327	38900	-13.24	20220727	30350	11.20	20230327	0.49	N	192440	500	31 억	808073	N	N	0	N	N
34	20230626	160824	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33800	-150	5	-0.44	307465650	9073	111.82	33900	34300	33200	44100	23800	33950	33887.97	12.96	0	2636	35116	34532	34116	33532	33116	34325	33325	31	10150	500	24440	50	1	6216363	2101	6.36	0.49	12	0.15	5311.00	69434.00	38900	20220727	-13.11	30350	20230327	11.37	35700	-5.32	20230127	30350	11.37	20230327	38900	-13.11	20220727	30350	11.37	20230327	0.49	N	192440	500	31 억	805437	N	N	0	N	N
35	20230626	150830	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33850	-100	5	-0.29	302900050	8938	110.16	33900	34300	33200	44100	23800	33950	33889.01	12.96	0	2606	35116	34532	34116	33532	33116	34325	33325	31	10150	500	24440	50	1	6216363	2104	6.37	0.49	12	0.14	5311.00	69434.00	38900	20220727	-12.98	30350	20230327	11.53	35700	-5.18	20230127	30350	11.53	20230327	38900	-12.98	20220727	30350	11.53	20230327	0.49	N	192440	500	31 억	805437	N	N	0	N	N
36	20230626	140829	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34000	50	2	0.15	262962900	7758	95.61	33900	34300	33200	44100	23800	33950	33895.70	12.96	0	2208	35116	34532	34116	33532	33116	34325	33325	31	10150	500	24440	50	1	6216363	2114	6.40	0.49	12	0.12	5311.00	69434.00	38900	20220727	-12.60	30350	20230327	12.03	35700	-4.76	20230127	30350	12.03	20230327	38900	-12.60	20220727	30350	12.03	20230327	0.49	N	192440	500	31 억	805437	N	N	0	N	N
37	20230626	130823	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34050	100	2	0.29	250609900	7396	91.15	33900	34300	33200	44100	23800	33950	33884.51	12.96	0	2137	35116	34532	34116	33532	33116	34325	33325	31	10150	500	24440	50	1	6216363	2117	6.41	0.49	12	0.12	5311.00	69434.00	38900	20220727	-12.47	30350	20230327	12.19	35700	-4.62	20230127	30350	12.19	20230327	38900	-12.47	20220727	30350	12.19	20230327	0.49	N	192440	500	31 억	805437	N	N	0	N	N
38	20230626	120824	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34000	50	2	0.15	237533350	7011	86.41	33900	34300	33200	44100	23800	33950	33880.09	12.96	0	2004	35116	34532	34116	33532	33116	34325	33325	31	10150	500	24440	50	1	6216363	2114	6.40	0.49	12	0.11	5311.00	69434.00	38900	20220727	-12.60	30350	20230327	12.03	35700	-4.76	20230127	30350	12.03	20230327	38900	-12.60	20220727	30350	12.03	20230327	0.49	N	192440	500	31 억	805437	N	N	0	N	N
39	20230626	110823	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34050	100	2	0.29	216735350	6399	78.86	33900	34300	33200	44100	23800	33950	33870.18	12.96	0	1951	35116	34532	34116	33532	33116	34325	33325	31	10150	500	24440	50	1	6216363	2117	6.41	0.49	12	0.10	5311.00	69434.00	38900	20220727	-12.47	30350	20230327	12.19	35700	-4.62	20230127	30350	12.19	20230327	38900	-12.47	20220727	30350	12.19	20230327	0.49	N	192440	500	31 억	805437	N	N	0	N	N
40	20230626	100824	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34100	150	2	0.44	176492550	5214	64.26	33900	34300	33200	44100	23800	33950	33849.72	12.96	0	1292	35116	34532	34116	33532	33116	34325	33325	31	10150	500	24440	50	1	6216363	2120	6.42	0.49	12	0.08	5311.00	69434.00	38900	20220727	-12.34	30350	20230327	12.36	35700	-4.48	20230127	30350	12.36	20230327	38900	-12.34	20220727	30350	12.36	20230327	0.49	N	192440	500	31 억	805437	N	N	0	N	N
41	20230626	090826	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33400	-550	5	-1.62	21496900	641	7.90	33900	34150	33350	44100	23800	33950	33535.86	12.96	0	44	35116	34532	34116	33532	33116	34325	33325	31	10150	500	24440	50	1	6216363	2076	6.29	0.48	12	0.01	5311.00	69434.00	38900	20220727	-14.14	30350	20230327	10.05	35700	-6.44	20230127	30350	10.05	20230327	38900	-14.14	20220727	30350	10.05	20230327	0.49	N	192440	500	31 억	805437	N	N	0	N	N
42	20230623	180414	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33950	-450	5	-1.31	277016550	8114	83.43	34400	34700	33700	44700	24100	34400	34140.66	12.98	0	-1594	35100	34750	34250	33900	33400	34925	34075	31	10300	500	24760	50	1	6216363	2110	6.39	0.49	12	0.13	5311.00	69434.00	38900	20220727	-12.72	30350	20230327	11.86	35700	-4.90	20230127	30350	11.86	20230327	38900	-12.72	20220727	30350	11.86	20230327	0.48	N	192440	500	31 억	807031	N	N	2	N	N
43	20230623	140653	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33900	-500	5	-1.45	241089550	7053	72.52	34400	34700	33700	44700	24100	34400	34182.55	12.98	0	-1380	35100	34750	34250	33900	33400	34925	34075	31	10300	500	24760	50	1	6216363	2107	6.38	0.49	12	0.11	5311.00	69434.00	38900	20220727	-12.85	30350	20230327	11.70	35700	-5.04	20230127	30350	11.70	20230327	38900	-12.85	20220727	30350	11.70	20230327	0.48	N	192440	500	31 억	807031	N	N	2	N	N
44	20230622	160933	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34400	650	2	1.93	332722400	9725	57.40	33750	34600	33750	43850	23650	33750	34213.10	12.95	0	1710	35583	34666	33733	32816	31883	35125	33275	31	10100	500	24300	50	1	6216363	2138	6.48	0.50	12	0.16	5311.00	69434.00	38900	20220727	-11.57	30350	20230327	13.34	35700	-3.64	20230127	30350	13.34	20230327	38900	-11.57	20220727	30350	13.34	20230327	0.50	N	192440	500	31 억	805292	N	N	2	N	N
45	20230622	150428	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34400	650	2	1.93	321306600	9392	55.43	33750	34600	33750	43850	23650	33750	34210.67	12.95	0	1699	35583	34666	33733	32816	31883	35125	33275	31	10100	500	24300	50	1	6216363	2138	6.48	0.50	12	0.15	5311.00	69434.00	38900	20220727	-11.57	30350	20230327	13.34	35700	-3.64	20230127	30350	13.34	20230327	38900	-11.57	20220727	30350	13.34	20230327	0.50	N	192440	500	31 억	805292	N	N	1	N	N
46	20230622	140225	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34450	700	2	2.07	279238050	8169	48.21	33750	34600	33750	43850	23650	33750	34182.65	12.95	0	2106	35583	34666	33733	32816	31883	35125	33275	31	10100	500	24300	50	1	6216363	2142	6.49	0.50	12	0.13	5311.00	69434.00	38900	20220727	-11.44	30350	20230327	13.51	35700	-3.50	20230127	30350	13.51	20230327	38900	-11.44	20220727	30350	13.51	20230327	0.50	N	192440	500	31 억	805292	N	N	1	N	N
47	20230622	131005	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34550	800	2	2.37	267304250	7823	46.17	33750	34550	33750	43850	23650	33750	34169.02	12.95	0	1940	35583	34666	33733	32816	31883	35125	33275	31	10100	500	24300	50	1	6216363	2148	6.51	0.50	12	0.13	5311.00	69434.00	38900	20220727	-11.18	30350	20230327	13.84	35700	-3.22	20230127	30350	13.84	20230327	38900	-11.18	20220727	30350	13.84	20230327	0.50	N	192440	500	31 억	805292	N	N	1	N	N
48	20230622	120237	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34300	550	2	1.63	207343600	6079	35.88	33750	34450	33750	43850	23650	33750	34108.18	12.95	0	1340	35583	34666	33733	32816	31883	35125	33275	31	10100	500	24300	50	1	6216363	2132	6.46	0.49	12	0.10	5311.00	69434.00	38900	20220727	-11.83	30350	20230327	13.01	35700	-3.92	20230127	30350	13.01	20230327	38900	-11.83	20220727	30350	13.01	20230327	0.50	N	192440	500	31 억	805292	N	N	1	N	N
49	20230622	110238	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34350	600	2	1.78	195324000	5729	33.81	33750	34450	33750	43850	23650	33750	34093.91	12.95	0	1185	35583	34666	33733	32816	31883	35125	33275	31	10100	500	24300	50	1	6216363	2135	6.47	0.49	12	0.09	5311.00	69434.00	38900	20220727	-11.70	30350	20230327	13.18	35700	-3.78	20230127	30350	13.18	20230327	38900	-11.70	20220727	30350	13.18	20230327	0.50	N	192440	500	31 억	805292	N	N	1	N	N
50	20230622	100447	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34200	450	2	1.33	152793400	4484	26.47	33750	34450	33750	43850	23650	33750	34075.25	12.95	0	768	35583	34666	33733	32816	31883	35125	33275	31	10100	500	24300	50	1	6216363	2126	6.44	0.49	12	0.07	5311.00	69434.00	38900	20220727	-12.08	30350	20230327	12.69	35700	-4.20	20230127	30350	12.69	20230327	38900	-12.08	20220727	30350	12.69	20230327	0.50	N	192440	500	31 억	805292	N	N	1	N	N
51	20230622	090115	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33800	50	2	0.15	1755150	52	0.31	33750	33800	33750	43850	23650	33750	33752.88	12.95	0	-13	35583	34666	33733	32816	31883	35125	33275	31	10100	500	24300	50	1	6216363	2101	6.36	0.49	12	0.00	5311.00	69434.00	38900	20220727	-13.11	30350	20230327	11.37	35700	-5.32	20230127	30350	11.37	20230327	38900	-13.11	20220727	30350	11.37	20230327	0.50	N	192440	500	31 억	805292	N	N	1	N	N
52	20230621	160558	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33750	650	2	1.96	570747700	16909	113.01	33250	34650	32800	43000	23200	33100	33754.08	12.92	0	2331	34033	33566	33233	32766	32433	33400	32600	31	9900	500	23830	50	1	6216363	2098	6.35	0.49	12	0.27	5311.00	69434.00	38900	20220727	-13.24	30350	20230327	11.20	35700	-5.46	20230127	30350	11.20	20230327	38900	-13.24	20220727	30350	11.20	20230327	0.49	N	192440	500	31 억	802952	N	N	1	N	N
53	20230621	150235	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33600	500	2	1.51	540005900	15997	106.91	33250	34650	32800	43000	23200	33100	33756.70	12.92	0	2201	34033	33566	33233	32766	32433	33400	32600	31	9900	500	23830	50	1	6216363	2089	6.33	0.48	12	0.26	5311.00	69434.00	38900	20220727	-13.62	30350	20230327	10.71	35700	-5.88	20230127	30350	10.71	20230327	38900	-13.62	20220727	30350	10.71	20230327	0.49	N	192440	500	31 억	802952	N	N	1	N	N
54	20230621	140409	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33800	700	2	2.11	484418050	14343	95.86	33250	34650	32800	43000	23200	33100	33773.83	12.92	0	1985	34033	33566	33233	32766	32433	33400	32600	31	9900	500	23830	50	1	6216363	2101	6.36	0.49	12	0.23	5311.00	69434.00	38900	20220727	-13.11	30350	20230327	11.37	35700	-5.32	20230127	30350	11.37	20230327	38900	-13.11	20220727	30350	11.37	20230327	0.49	N	192440	500	31 억	802952	N	N	1	N	N
55	20230621	130339	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34400	1300	2	3.93	376593100	11179	74.71	33250	34650	32800	43000	23200	33100	33687.55	12.92	0	1805	34033	33566	33233	32766	32433	33400	32600	31	9900	500	23830	50	1	6216363	2138	6.48	0.50	12	0.18	5311.00	69434.00	38900	20220727	-11.57	30350	20230327	13.34	35700	-3.64	20230127	30350	13.34	20230327	38900	-11.57	20220727	30350	13.34	20230327	0.49	N	192440	500	31 억	802952	N	N	1	N	N
56	20230621	120132	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33950	850	2	2.57	239662250	7184	48.01	33250	33950	32800	43000	23200	33100	33360.56	12.92	0	312	34033	33566	33233	32766	32433	33400	32600	31	9900	500	23830	50	1	6216363	2110	6.39	0.49	12	0.12	5311.00	69434.00	38900	20220727	-12.72	30350	20230327	11.86	35700	-4.90	20230127	30350	11.86	20230327	38900	-12.72	20220727	30350	11.86	20230327	0.49	N	192440	500	31 억	802952	N	N	1	N	N
57	20230621	110331	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33600	500	2	1.51	131971800	3998	26.72	33250	33600	32800	43000	23200	33100	33009.45	12.92	0	694	34033	33566	33233	32766	32433	33400	32600	31	9900	500	23830	50	1	6216363	2089	6.33	0.48	12	0.06	5311.00	69434.00	38900	20220727	-13.62	30350	20230327	10.71	35700	-5.88	20230127	30350	10.71	20230327	38900	-13.62	20220727	30350	10.71	20230327	0.49	N	192440	500	31 억	802952	N	N	1	N	N
58	20230621	100351	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33000	-100	5	-0.30	52356500	1588	10.61	33250	33250	32850	43000	23200	33100	32970.09	12.92	0	76	34033	33566	33233	32766	32433	33400	32600	31	9900	500	23830	50	1	6216363	2051	6.21	0.48	12	0.03	5311.00	69434.00	38900	20220727	-15.17	30350	20230327	8.73	35700	-7.56	20230127	30350	8.73	20230327	38900	-15.17	20220727	30350	8.73	20230327	0.49	N	192440	500	31 억	802952	N	N	1	N	N
59	20230621	090103	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33250	150	2	0.45	631750	19	0.13	33250	33250	33250	43000	23200	33100	33250.00	12.92	0	1	34033	33566	33233	32766	32433	33400	32600	31	9900	500	23830	50	1	6216363	2067	6.26	0.48	12	0.00	5311.00	69434.00	38900	20220727	-14.52	30350	20230327	9.56	35700	-6.86	20230127	30350	9.56	20230327	38900	-14.52	20220727	30350	9.56	20230327	0.49	N	192440	500	31 억	802952	N	N	1	N	N
60	20230620	160422	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33100	-450	5	-1.34	496354500	14963	194.68	33550	33700	32900	43600	23500	33550	33172.17	12.81	0	6567	34650	34100	33700	33150	32750	33900	32950	31	10050	500	24150	50	1	6216363	2058	6.23	0.48	12	0.24	5311.00	69434.00	38900	20220727	-14.91	30350	20230327	9.06	35700	-7.28	20230127	30350	9.06	20230327	38900	-14.91	20220727	30350	9.06	20230327	0.49	N	192440	500	31 억	796385	N	N	1	N	N
61	20230620	150223	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33000	-550	5	-1.64	483283650	14568	189.54	33550	33700	32900	43600	23500	33550	33174.33	12.81	0	6545	34650	34100	33700	33150	32750	33900	32950	31	10050	500	24150	50	1	6216363	2051	6.21	0.48	12	0.23	5311.00	69434.00	38900	20220727	-15.17	30350	20230327	8.73	35700	-7.56	20230127	30350	8.73	20230327	38900	-15.17	20220727	30350	8.73	20230327	0.49	N	192440	500	31 억	796385	N	N	1	N	N
62	20230620	140540	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	32950	-600	5	-1.79	418365500	12598	163.91	33550	33700	32950	43600	23500	33550	33208.88	12.81	0	5679	34650	34100	33700	33150	32750	33900	32950	31	10050	500	24150	50	1	6216363	2048	6.20	0.47	12	0.20	5311.00	69434.00	38900	20220727	-15.30	30350	20230327	8.57	35700	-7.70	20230127	30350	8.57	20230327	38900	-15.30	20220727	30350	8.57	20230327	0.49	N	192440	500	31 억	796385	N	N	1	N	N
63	20230620	130413	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33150	-400	5	-1.19	306802250	9219	119.95	33550	33700	33050	43600	23500	33550	33279.34	12.81	0	4624	34650	34100	33700	33150	32750	33900	32950	31	10050	500	24150	50	1	6216363	2061	6.24	0.48	12	0.15	5311.00	69434.00	38900	20220727	-14.78	30350	20230327	9.23	35700	-7.14	20230127	30350	9.23	20230327	38900	-14.78	20220727	30350	9.23	20230327	0.49	N	192440	500	31 억	796385	N	N	1	N	N
64	20230620	120627	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33200	-350	5	-1.04	266353600	7998	104.06	33550	33700	33100	43600	23500	33550	33302.53	12.81	0	4027	34650	34100	33700	33150	32750	33900	32950	31	10050	500	24150	50	1	6216363	2064	6.25	0.48	12	0.13	5311.00	69434.00	38900	20220727	-14.65	30350	20230327	9.39	35700	-7.00	20230127	30350	9.39	20230327	38900	-14.65	20220727	30350	9.39	20230327	0.49	N	192440	500	31 억	796385	N	N	1	N	N
65	20230620	110713	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33250	-300	5	-0.89	200647200	6015	78.26	33550	33700	33150	43600	23500	33550	33357.81	12.81	0	2408	34650	34100	33700	33150	32750	33900	32950	31	10050	500	24150	50	1	6216363	2067	6.26	0.48	12	0.10	5311.00	69434.00	38900	20220727	-14.52	30350	20230327	9.56	35700	-6.86	20230127	30350	9.56	20230327	38900	-14.52	20220727	30350	9.56	20230327	0.49	N	192440	500	31 억	796385	N	N	1	N	N
66	20230620	100144	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33350	-200	5	-0.60	78449350	2345	30.51	33550	33700	33200	43600	23500	33550	33453.88	12.81	0	81	34650	34100	33700	33150	32750	33900	32950	31	10050	500	24150	50	1	6216363	2073	6.28	0.48	12	0.04	5311.00	69434.00	38900	20220727	-14.27	30350	20230327	9.88	35700	-6.58	20230127	30350	9.88	20230327	38900	-14.27	20220727	30350	9.88	20230327	0.49	N	192440	500	31 억	796385	N	N	1	N	N
67	20230620	090123	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33650	100	2	0.30	302150	9	0.12	33550	33650	33550	43600	23500	33550	33572.22	12.81	0	1	34650	34100	33700	33150	32750	33900	32950	31	10050	500	24150	50	1	6216363	2092	6.34	0.48	12	0.00	5311.00	69434.00	38900	20220727	-13.50	30350	20230327	10.87	35700	-5.74	20230127	30350	10.87	20230327	38900	-13.50	20220727	30350	10.87	20230327	0.49	N	192440	500	31 억	796385	N	N	1	N	N
68	20230619	160441	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33550	-500	5	-1.47	258180800	7686	214.51	34250	34250	33300	44250	23850	34050	33591.18	12.80	0	711	34383	34216	34033	33866	33683	34300	33950	31	10200	500	24510	50	1	6216363	2086	6.32	0.48	12	0.12	5311.00	69434.00	38900	20220727	-13.75	30350	20230327	10.54	35700	-6.02	20230127	30350	10.54	20230327	38900	-13.75	20220727	30350	10.54	20230327	0.49	N	192440	500	31 억	795674	N	N	1	N	N
69	20230619	150750	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33550	-500	5	-1.47	236801600	7047	196.68	34250	34250	33300	44250	23850	34050	33603.18	12.80	0	606	34383	34216	34033	33866	33683	34300	33950	31	10200	500	24510	50	1	6216363	2086	6.32	0.48	12	0.11	5311.00	69434.00	38900	20220727	-13.75	30350	20230327	10.54	35700	-6.02	20230127	30350	10.54	20230327	38900	-13.75	20220727	30350	10.54	20230327	0.49	N	192440	500	31 억	795674	N	N	19	N	N
70	20230619	140542	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33450	-600	5	-1.76	206524950	6143	171.45	34250	34250	33300	44250	23850	34050	33619.56	12.80	0	574	34383	34216	34033	33866	33683	34300	33950	31	10200	500	24510	50	1	6216363	2079	6.30	0.48	12	0.10	5311.00	69434.00	38900	20220727	-14.01	30350	20230327	10.21	35700	-6.30	20230127	30350	10.21	20230327	38900	-14.01	20220727	30350	10.21	20230327	0.49	N	192440	500	31 억	795674	N	N	19	N	N
71	20230619	130609	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33700	-350	5	-1.03	183554750	5458	152.33	34250	34250	33300	44250	23850	34050	33630.40	12.80	0	688	34383	34216	34033	33866	33683	34300	33950	31	10200	500	24510	50	1	6216363	2095	6.35	0.49	12	0.09	5311.00	69434.00	38900	20220727	-13.37	30350	20230327	11.04	35700	-5.60	20230127	30350	11.04	20230327	38900	-13.37	20220727	30350	11.04	20230327	0.49	N	192440	500	31 억	795674	N	N	19	N	N
72	20230619	120302	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33650	-400	5	-1.17	180861050	5378	150.10	34250	34250	33300	44250	23850	34050	33629.80	12.80	0	698	34383	34216	34033	33866	33683	34300	33950	31	10200	500	24510	50	1	6216363	2092	6.34	0.48	12	0.09	5311.00	69434.00	38900	20220727	-13.50	30350	20230327	10.87	35700	-5.74	20230127	30350	10.87	20230327	38900	-13.50	20220727	30350	10.87	20230327	0.49	N	192440	500	31 억	795674	N	N	19	N	N
73	20230619	110804	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33650	-400	5	-1.17	169340900	5036	140.55	34250	34250	33300	44250	23850	34050	33626.07	12.80	0	805	34383	34216	34033	33866	33683	34300	33950	31	10200	500	24510	50	1	6216363	2092	6.34	0.48	12	0.08	5311.00	69434.00	38900	20220727	-13.50	30350	20230327	10.87	35700	-5.74	20230127	30350	10.87	20230327	38900	-13.50	20220727	30350	10.87	20230327	0.49	N	192440	500	31 억	795674	N	N	19	N	N
74	20230619	100827	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33600	-450	5	-1.32	137043000	4074	113.70	34250	34250	33300	44250	23850	34050	33638.44	12.80	0	619	34383	34216	34033	33866	33683	34300	33950	31	10200	500	24510	50	1	6216363	2089	6.33	0.48	12	0.07	5311.00	69434.00	38900	20220727	-13.62	30350	20230327	10.71	35700	-5.88	20230127	30350	10.71	20230327	38900	-13.62	20220727	30350	10.71	20230327	0.49	N	192440	500	31 억	795674	N	N	19	N	N
75	20230619	090440	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34050	0	3	0.00	2465800	72	2.01	34250	34250	34050	44250	23850	34050	34247.22	12.80	0	-12	34383	34216	34033	33866	33683	34300	33950	31	10200	500	24510	50	1	6216363	2117	6.41	0.49	12	0.00	5311.00	69434.00	38900	20220727	-12.47	30350	20230327	12.19	35700	-4.62	20230127	30350	12.19	20230327	38900	-12.47	20220727	30350	12.19	20230327	0.49	N	192440	500	31 억	795674	N	N	19	N	N
76	20230616	160429	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34050	50	2	0.15	121686400	3578	51.22	34000	34200	33850	44200	23800	34000	34009.55	12.80	0	195	34600	34300	34100	33800	33600	34200	33700	31	10200	500	24480	50	1	6216363	2117	6.41	0.49	12	0.06	5311.00	69434.00	39000	20220615	-12.69	30350	20230327	12.19	35700	-4.62	20230127	30350	12.19	20230327	38900	-12.47	20220727	30350	12.19	20230327	0.49	N	192440	500	31 억	795450	N	N	19	N	N
77	20230616	150737	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34000	0	3	0.00	107762500	3169	45.36	34000	34200	33850	44200	23800	34000	34005.21	12.80	0	152	34600	34300	34100	33800	33600	34200	33700	31	10200	500	24480	50	1	6216363	2114	6.40	0.49	12	0.05	5311.00	69434.00	39000	20220615	-12.82	30350	20230327	12.03	35700	-4.76	20230127	30350	12.03	20230327	38900	-12.60	20220727	30350	12.03	20230327	0.49	N	192440	500	31 억	795450	N	N	1	N	N
78	20230616	140159	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34000	0	3	0.00	93746400	2756	39.45	34000	34200	33850	44200	23800	34000	34015.38	12.80	0	118	34600	34300	34100	33800	33600	34200	33700	31	10200	500	24480	50	1	6216363	2114	6.40	0.49	12	0.04	5311.00	69434.00	39000	20220615	-12.82	30350	20230327	12.03	35700	-4.76	20230127	30350	12.03	20230327	38900	-12.60	20220727	30350	12.03	20230327	0.49	N	192440	500	31 억	795450	N	N	1	N	N
79	20230616	130931	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34050	50	2	0.15	87166950	2562	36.67	34000	34200	33850	44200	23800	34000	34023.01	12.80	0	105	34600	34300	34100	33800	33600	34200	33700	31	10200	500	24480	50	1	6216363	2117	6.41	0.49	12	0.04	5311.00	69434.00	39000	20220615	-12.69	30350	20230327	12.19	35700	-4.62	20230127	30350	12.19	20230327	38900	-12.47	20220727	30350	12.19	20230327	0.49	N	192440	500	31 억	795450	N	N	1	N	N
80	20230616	120842	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33900	-100	5	-0.29	77429850	2276	32.58	34000	34200	33850	44200	23800	34000	34020.14	12.80	0	88	34600	34300	34100	33800	33600	34200	33700	31	10200	500	24480	50	1	6216363	2107	6.38	0.49	12	0.04	5311.00	69434.00	39000	20220615	-13.08	30350	20230327	11.70	35700	-5.04	20230127	30350	11.70	20230327	38900	-12.85	20220727	30350	11.70	20230327	0.49	N	192440	500	31 억	795450	N	N	1	N	N
81	20230616	110246	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34000	0	3	0.00	54793100	1610	23.05	34000	34200	33850	44200	23800	34000	34032.98	12.80	0	68	34600	34300	34100	33800	33600	34200	33700	31	10200	500	24480	50	1	6216363	2114	6.40	0.49	12	0.03	5311.00	69434.00	39000	20220615	-12.82	30350	20230327	12.03	35700	-4.76	20230127	30350	12.03	20230327	38900	-12.60	20220727	30350	12.03	20230327	0.49	N	192440	500	31 억	795450	N	N	1	N	N
82	20230616	100816	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34150	150	2	0.44	33939000	998	14.29	34000	34200	33850	44200	23800	34000	34007.01	12.80	0	245	34600	34300	34100	33800	33600	34200	33700	31	10200	500	24480	50	1	6216363	2123	6.43	0.49	12	0.02	5311.00	69434.00	39000	20220615	-12.44	30350	20230327	12.52	35700	-4.34	20230127	30350	12.52	20230327	38900	-12.21	20220727	30350	12.52	20230327	0.49	N	192440	500	31 억	795450	N	N	1	N	N
83	20230616	090158	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34000	0	3	0.00	2006000	59	0.84	34000	34000	34000	44200	23800	34000	34000.00	12.80	0	1	34600	34300	34100	33800	33600	34200	33700	31	10200	500	24480	50	1	6216363	2114	6.40	0.49	12	0.00	5311.00	69434.00	39000	20220615	-12.82	30350	20230327	12.03	35700	-4.76	20230127	30350	12.03	20230327	38900	-12.60	20220727	30350	12.03	20230327	0.49	N	192440	500	31 억	795450	N	N	1	N	N
84	20230615	150458	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	33950	-550	5	-1.59	226560850	6648	44.16	34400	34400	33900	44850	24150	34500	34079.55	12.82	0	-1557	35966	35232	34466	33732	32966	34850	33350	31	10350	500	24840	50	1	6216363	2110	6.39	0.49	12	0.11	5311.00	69434.00	39400	20220614	-13.83	30350	20230327	11.86	35700	-4.90	20230127	30350	11.86	20230327	39000	-12.95	20220615	30350	11.86	20230327	0.50	N	192440	500	31 억	797001	N	N	0	N	N
85	20230615	140256	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34050	-450	5	-1.30	207467000	6086	40.43	34400	34400	33950	44850	24150	34500	34089.22	12.82	0	-1530	35966	35232	34466	33732	32966	34850	33350	31	10350	500	24840	50	1	6216363	2117	6.41	0.49	12	0.10	5311.00	69434.00	39400	20220614	-13.58	30350	20230327	12.19	35700	-4.62	20230127	30350	12.19	20230327	39000	-12.69	20220615	30350	12.19	20230327	0.50	N	192440	500	31 억	797001	N	N	0	N	N
86	20230615	131059	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34100	-400	5	-1.16	191531550	5618	37.32	34400	34400	33950	44850	24150	34500	34092.48	12.82	0	-1575	35966	35232	34466	33732	32966	34850	33350	31	10350	500	24840	50	1	6216363	2120	6.42	0.49	12	0.09	5311.00	69434.00	39400	20220614	-13.45	30350	20230327	12.36	35700	-4.48	20230127	30350	12.36	20230327	39000	-12.56	20220615	30350	12.36	20230327	0.50	N	192440	500	31 억	797001	N	N	0	N	N
87	20230615	120150	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34100	-400	5	-1.16	125217800	3673	24.40	34400	34400	33950	44850	24150	34500	34091.42	12.82	0	-1592	35966	35232	34466	33732	32966	34850	33350	31	10350	500	24840	50	1	6216363	2120	6.42	0.49	12	0.06	5311.00	69434.00	39400	20220614	-13.45	30350	20230327	12.36	35700	-4.48	20230127	30350	12.36	20230327	39000	-12.56	20220615	30350	12.36	20230327	0.50	N	192440	500	31 억	797001	N	N	0	N	N
88	20230615	110523	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34100	-400	5	-1.16	50461850	1475	9.80	34400	34400	34050	44850	24150	34500	34211.42	12.82	0	-603	35966	35232	34466	33732	32966	34850	33350	31	10350	500	24840	50	1	6216363	2120	6.42	0.49	12	0.02	5311.00	69434.00	39400	20220614	-13.45	30350	20230327	12.36	35700	-4.48	20230127	30350	12.36	20230327	39000	-12.56	20220615	30350	12.36	20230327	0.50	N	192440	500	31 억	797001	N	N	0	N	N
89	20230611	184738	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34400	250	2	0.73	237278500	6993	70.71	34050	34400	33750	44350	23950	34150	33930.51	12.76	465	467	34816	34482	34166	33832	33516	34325	33675	31	10200	500	24580	50	1	6216363	2138	6.48	0.50	12	0.11	5311.00	69434.00	42150	20220608	-18.39	30350	20230327	13.34	35700	-3.64	20230127	30350	13.34	20230327	42050	-18.19	20220609	30350	13.34	20230327	0.50	N	192440	500	31 억	792923	N	N	2	N	N
90	20230611	181124	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	34400	250	2	0.73	237278500	6993	70.71	34050	34400	33750	44350	23950	34150	33930.51	12.76	465	467	34816	34482	34166	33832	33516	34325	33675	31	10200	500	24580	50	1	6216363	2138	6.48	0.50	12	0.11	5311.00	69434.00	42150	20220608	-18.39	30350	20230327	13.34	35700	-3.64	20230127	30350	13.34	20230327	42050	-18.19	20220609	30350	13.34	20230327	0.50	N	192440	500	31 억	792923	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History