KissMeData/267320/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3260	60	2	1.88	294705030	91776	52.90	3235	3265	3175	4160	2240	3200	3211.12	0.62	0	7948	3326	3262	3231	3167	3136	3247	3152	40	960	100	2300	5	1	40334345	1315	3260.00	4.79	12	0.23	1.00	680.00	4180	20220803	-22.01	2830	20230103	15.19	4085	-20.20	20230403	2830	15.19	20230103	4180	-22.01	20220803	2830	15.19	20230103	1.15	N	267320	100	40 억	251429	N	N	3	N	N
3	20230630	150953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3235	35	2	1.09	279647135	87146	50.23	3235	3265	3175	4160	2240	3200	3208.95	0.62	0	8118	3326	3262	3231	3167	3136	3247	3152	40	960	100	2300	5	1	40334345	1305	3235.00	4.76	12	0.22	1.00	680.00	4180	20220803	-22.61	2830	20230103	14.31	4085	-20.81	20230403	2830	14.31	20230103	4180	-22.61	20220803	2830	14.31	20230103	1.15	N	267320	100	40 억	251429	N	N	0	N	N
4	20230630	140952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3225	25	2	0.78	233255620	72813	41.97	3235	3235	3175	4160	2240	3200	3203.49	0.62	0	3707	3326	3262	3231	3167	3136	3247	3152	40	960	100	2300	5	1	40334345	1301	3225.00	4.74	12	0.18	1.00	680.00	4180	20220803	-22.85	2830	20230103	13.96	4085	-21.05	20230403	2830	13.96	20230103	4180	-22.85	20220803	2830	13.96	20230103	1.15	N	267320	100	40 억	251429	N	N	0	N	N
5	20230630	130951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3225	25	2	0.78	212863285	66485	38.32	3235	3235	3175	4160	2240	3200	3201.67	0.62	0	3706	3326	3262	3231	3167	3136	3247	3152	40	960	100	2300	5	1	40334345	1301	3225.00	4.74	12	0.16	1.00	680.00	4180	20220803	-22.85	2830	20230103	13.96	4085	-21.05	20230403	2830	13.96	20230103	4180	-22.85	20220803	2830	13.96	20230103	1.15	N	267320	100	40 억	251429	N	N	0	N	N
6	20230630	120948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3210	10	2	0.31	180500885	56405	32.51	3235	3235	3175	4160	2240	3200	3200.09	0.62	0	4030	3326	3262	3231	3167	3136	3247	3152	40	960	100	2300	5	1	40334345	1295	3210.00	4.72	12	0.14	1.00	680.00	4180	20220803	-23.21	2830	20230103	13.43	4085	-21.42	20230403	2830	13.43	20230103	4180	-23.21	20220803	2830	13.43	20230103	1.15	N	267320	100	40 억	251429	N	N	0	N	N
7	20230630	110947	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3215	15	2	0.47	153569550	48004	27.67	3235	3235	3175	4160	2240	3200	3199.10	0.62	0	5192	3326	3262	3231	3167	3136	3247	3152	40	960	100	2300	5	1	40334345	1297	3215.00	4.73	12	0.12	1.00	680.00	4180	20220803	-23.09	2830	20230103	13.60	4085	-21.30	20230403	2830	13.60	20230103	4180	-23.09	20220803	2830	13.60	20230103	1.15	N	267320	100	40 억	251429	N	N	0	N	N
8	20230630	100952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3215	15	2	0.47	123258630	38537	22.21	3235	3235	3175	4160	2240	3200	3198.45	0.62	0	3140	3326	3262	3231	3167	3136	3247	3152	40	960	100	2300	5	1	40334345	1297	3215.00	4.73	12	0.10	1.00	680.00	4180	20220803	-23.09	2830	20230103	13.60	4085	-21.30	20230403	2830	13.60	20230103	4180	-23.09	20220803	2830	13.60	20230103	1.15	N	267320	100	40 억	251429	N	N	0	N	N
9	20230630	090952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3205	5	2	0.16	17663045	5505	3.17	3235	3235	3205	4160	2240	3200	3208.55	0.62	0	-61	3326	3262	3231	3167	3136	3247	3152	40	960	100	2300	5	1	40334345	1293	3205.00	4.71	12	0.01	1.00	680.00	4180	20220803	-23.33	2830	20230103	13.25	4085	-21.54	20230403	2830	13.25	20230103	4180	-23.33	20220803	2830	13.25	20230103	1.15	N	267320	100	40 억	251429	N	N	0	N	N
10	20230629	160945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3200	-70	5	-2.14	559322510	172275	109.51	3270	3295	3200	4250	2290	3270	3246.82	0.66	0	-14980	3353	3311	3288	3246	3223	3300	3235	40	980	100	2350	5	1	40334345	1291	3200.00	4.71	12	0.43	1.00	680.00	4280	20220628	-25.23	2830	20230103	13.07	4085	-21.66	20230403	2830	13.07	20230103	4180	-23.44	20220803	2830	13.07	20230103	1.15	N	267320	100	40 억	266409	N	N	0	N	N
11	20230629	150946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3230	-40	5	-1.22	490648995	150851	95.89	3270	3295	3210	4250	2290	3270	3252.54	0.66	0	-15804	3353	3311	3288	3246	3223	3300	3235	40	980	100	2350	5	1	40334345	1303	3230.00	4.75	12	0.37	1.00	680.00	4280	20220628	-24.53	2830	20230103	14.13	4085	-20.93	20230403	2830	14.13	20230103	4180	-22.73	20220803	2830	14.13	20230103	1.15	N	267320	100	40 억	266409	N	N	0	N	N
12	20230629	140944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3225	-45	5	-1.38	416796055	127938	81.33	3270	3295	3220	4250	2290	3270	3257.80	0.66	0	-14919	3353	3311	3288	3246	3223	3300	3235	40	980	100	2350	5	1	40334345	1301	3225.00	4.74	12	0.32	1.00	680.00	4280	20220628	-24.65	2830	20230103	13.96	4085	-21.05	20230403	2830	13.96	20230103	4180	-22.85	20220803	2830	13.96	20230103	1.15	N	267320	100	40 억	266409	N	N	0	N	N
13	20230629	130942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3245	-25	5	-0.76	273829640	83778	53.26	3270	3295	3240	4250	2290	3270	3268.51	0.66	0	-15637	3353	3311	3288	3246	3223	3300	3235	40	980	100	2350	5	1	40334345	1309	3245.00	4.77	12	0.21	1.00	680.00	4280	20220628	-24.18	2830	20230103	14.66	4085	-20.56	20230403	2830	14.66	20230103	4180	-22.37	20220803	2830	14.66	20230103	1.15	N	267320	100	40 억	266409	N	N	0	N	N
14	20230629	120947	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3255	-15	5	-0.46	218302265	66703	42.40	3270	3295	3250	4250	2290	3270	3272.75	0.66	0	-13483	3353	3311	3288	3246	3223	3300	3235	40	980	100	2350	5	1	40334345	1313	3255.00	4.79	12	0.17	1.00	680.00	4280	20220628	-23.95	2830	20230103	15.02	4085	-20.32	20230403	2830	15.02	20230103	4180	-22.13	20220803	2830	15.02	20230103	1.15	N	267320	100	40 억	266409	N	N	0	N	N
15	20230629	110948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3250	-20	5	-0.61	181292700	55339	35.18	3270	3295	3250	4250	2290	3270	3276.04	0.66	0	-12926	3353	3311	3288	3246	3223	3300	3235	40	980	100	2350	5	1	40334345	1311	3250.00	4.78	12	0.14	1.00	680.00	4280	20220628	-24.07	2830	20230103	14.84	4085	-20.44	20230403	2830	14.84	20230103	4180	-22.25	20220803	2830	14.84	20230103	1.15	N	267320	100	40 억	266409	N	N	0	N	N
16	20230629	100950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3290	20	2	0.61	79226430	24110	15.33	3270	3295	3265	4250	2290	3270	3286.04	0.66	0	-4288	3353	3311	3288	3246	3223	3300	3235	40	980	100	2350	5	1	40334345	1327	3290.00	4.84	12	0.06	1.00	680.00	4280	20220628	-23.13	2830	20230103	16.25	4085	-19.46	20230403	2830	16.25	20230103	4180	-21.29	20220803	2830	16.25	20230103	1.15	N	267320	100	40 억	266409	N	N	0	N	N
17	20230629	090854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3295	25	2	0.76	7373890	2249	1.43	3270	3295	3265	4250	2290	3270	3278.74	0.66	0	-668	3353	3311	3288	3246	3223	3300	3235	40	980	100	2350	5	1	40334345	1329	3295.00	4.85	12	0.01	1.00	680.00	4280	20220628	-23.01	2830	20230103	16.43	4085	-19.34	20230403	2830	16.43	20230103	4180	-21.17	20220803	2830	16.43	20230103	1.15	N	267320	100	40 억	266409	N	N	0	N	N
18	20230628	160934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3270	-25	5	-0.76	515762820	157156	122.46	3295	3330	3265	4280	2310	3295	3281.83	0.66	0	-1054	3351	3322	3301	3272	3251	3337	3287	40	985	100	2370	5	1	40334345	1319	3270.00	4.81	12	0.39	1.00	680.00	4280	20220628	-23.60	2830	20230103	15.55	4085	-19.95	20230403	2830	15.55	20230103	4280	-23.60	20220628	2830	15.55	20230103	1.14	N	267320	100	40 억	267463	N	N	46	N	N
19	20230628	150941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3285	-10	5	-0.30	478506250	145771	113.58	3295	3330	3265	4280	2310	3295	3282.54	0.66	0	-1054	3351	3322	3301	3272	3251	3337	3287	40	985	100	2370	5	1	40334345	1325	3285.00	4.83	12	0.36	1.00	680.00	4280	20220628	-23.25	2830	20230103	16.08	4085	-19.58	20230403	2830	16.08	20230103	4280	-23.25	20220628	2830	16.08	20230103	1.14	N	267320	100	40 억	267463	N	N	46	N	N
20	20230628	140939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3275	-20	5	-0.61	417234870	127071	99.01	3295	3330	3265	4280	2310	3295	3283.43	0.66	0	-631	3351	3322	3301	3272	3251	3337	3287	40	985	100	2370	5	1	40334345	1321	3275.00	4.82	12	0.32	1.00	680.00	4280	20220628	-23.48	2830	20230103	15.72	4085	-19.83	20230403	2830	15.72	20230103	4280	-23.48	20220628	2830	15.72	20230103	1.14	N	267320	100	40 억	267463	N	N	46	N	N
21	20230628	130940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3295	0	3	0.00	345344455	105163	81.94	3295	3330	3265	4280	2310	3295	3283.84	0.66	0	-631	3351	3322	3301	3272	3251	3337	3287	40	985	100	2370	5	1	40334345	1329	3295.00	4.85	12	0.26	1.00	680.00	4280	20220628	-23.01	2830	20230103	16.43	4085	-19.34	20230403	2830	16.43	20230103	4280	-23.01	20220628	2830	16.43	20230103	1.14	N	267320	100	40 억	267463	N	N	46	N	N
22	20230628	120952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3290	-5	5	-0.15	326925860	99563	77.58	3295	3330	3265	4280	2310	3295	3283.55	0.66	0	318	3351	3322	3301	3272	3251	3337	3287	40	985	100	2370	5	1	40334345	1327	3290.00	4.84	12	0.25	1.00	680.00	4280	20220628	-23.13	2830	20230103	16.25	4085	-19.46	20230403	2830	16.25	20230103	4280	-23.13	20220628	2830	16.25	20230103	1.14	N	267320	100	40 억	267463	N	N	46	N	N
23	20230628	110946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3290	-5	5	-0.15	299545230	91237	71.09	3295	3330	3265	4280	2310	3295	3283.09	0.66	0	1551	3351	3322	3301	3272	3251	3337	3287	40	985	100	2370	5	1	40334345	1327	3290.00	4.84	12	0.23	1.00	680.00	4280	20220628	-23.13	2830	20230103	16.25	4085	-19.46	20230403	2830	16.25	20230103	4280	-23.13	20220628	2830	16.25	20230103	1.14	N	267320	100	40 억	267463	N	N	46	N	N
24	20230628	100947	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3280	-15	5	-0.46	252996280	77036	60.03	3295	3330	3265	4280	2310	3295	3284.06	0.66	0	1874	3351	3322	3301	3272	3251	3337	3287	40	985	100	2370	5	1	40334345	1323	3280.00	4.82	12	0.19	1.00	680.00	4280	20220628	-23.36	2830	20230103	15.90	4085	-19.71	20230403	2830	15.90	20230103	4280	-23.36	20220628	2830	15.90	20230103	1.14	N	267320	100	40 억	267463	N	N	46	N	N
25	20230628	090942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3290	-5	5	-0.15	73675995	22404	17.46	3295	3305	3280	4280	2310	3295	3288.37	0.66	0	4995	3351	3322	3301	3272	3251	3337	3287	40	985	100	2370	5	1	40334345	1327	3290.00	4.84	12	0.06	1.00	680.00	4280	20220628	-23.13	2830	20230103	16.25	4085	-19.46	20230403	2830	16.25	20230103	4280	-23.13	20220628	2830	16.25	20230103	1.14	N	267320	100	40 억	267463	N	N	46	N	N
26	20230627	160942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3295	-20	5	-0.60	418580940	127074	68.99	3285	3330	3280	4305	2325	3315	3293.99	0.67	0	-4740	3381	3347	3301	3267	3221	3365	3285	40	990	100	2380	5	1	40334345	1329	3295.00	4.85	12	0.32	1.00	680.00	4280	20220628	-23.01	2830	20230103	16.43	4085	-19.34	20230403	2830	16.43	20230103	4280	-23.01	20220628	2830	16.43	20230103	1.15	N	267320	100	40 억	272203	N	N	46	N	N
27	20230627	150949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3295	-20	5	-0.60	408270490	123947	67.29	3285	3330	3280	4305	2325	3315	3293.91	0.67	0	-4022	3381	3347	3301	3267	3221	3365	3285	40	990	100	2380	5	1	40334345	1329	3295.00	4.85	12	0.31	1.00	680.00	4280	20220628	-23.01	2830	20230103	16.43	4085	-19.34	20230403	2830	16.43	20230103	4280	-23.01	20220628	2830	16.43	20230103	1.15	N	267320	100	40 억	272203	N	N	37	N	N
28	20230627	140959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3295	-20	5	-0.60	335973640	101933	55.34	3285	3330	3285	4305	2325	3315	3296.02	0.67	0	-3022	3381	3347	3301	3267	3221	3365	3285	40	990	100	2380	5	1	40334345	1329	3295.00	4.85	12	0.25	1.00	680.00	4280	20220628	-23.01	2830	20230103	16.43	4085	-19.34	20230403	2830	16.43	20230103	4280	-23.01	20220628	2830	16.43	20230103	1.15	N	267320	100	40 억	272203	N	N	37	N	N
29	20230627	130956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3295	-20	5	-0.60	260548460	79023	42.90	3285	3330	3285	4305	2325	3315	3297.12	0.67	0	-1130	3381	3347	3301	3267	3221	3365	3285	40	990	100	2380	5	1	40334345	1329	3295.00	4.85	12	0.20	1.00	680.00	4280	20220628	-23.01	2830	20230103	16.43	4085	-19.34	20230403	2830	16.43	20230103	4280	-23.01	20220628	2830	16.43	20230103	1.15	N	267320	100	40 억	272203	N	N	37	N	N
30	20230627	120956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3305	-10	5	-0.30	227833245	69087	37.51	3285	3330	3285	4305	2325	3315	3297.77	0.67	0	-860	3381	3347	3301	3267	3221	3365	3285	40	990	100	2380	5	1	40334345	1333	3305.00	4.86	12	0.17	1.00	680.00	4280	20220628	-22.78	2830	20230103	16.78	4085	-19.09	20230403	2830	16.78	20230103	4280	-22.78	20220628	2830	16.78	20230103	1.15	N	267320	100	40 억	272203	N	N	37	N	N
31	20230627	111006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3315	0	3	0.00	187560555	56848	30.86	3285	3330	3285	4305	2325	3315	3299.33	0.67	0	-277	3381	3347	3301	3267	3221	3365	3285	40	990	100	2380	5	1	40334345	1337	3315.00	4.88	12	0.14	1.00	680.00	4280	20220628	-22.55	2830	20230103	17.14	4085	-18.85	20230403	2830	17.14	20230103	4280	-22.55	20220628	2830	17.14	20230103	1.15	N	267320	100	40 억	272203	N	N	37	N	N
32	20230627	100936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3285	-30	5	-0.90	88017800	26728	14.51	3285	3330	3285	4305	2325	3315	3293.09	0.67	0	2247	3381	3347	3301	3267	3221	3365	3285	40	990	100	2380	5	1	40334345	1325	3285.00	4.83	12	0.07	1.00	680.00	4280	20220628	-23.25	2830	20230103	16.08	4085	-19.58	20230403	2830	16.08	20230103	4280	-23.25	20220628	2830	16.08	20230103	1.15	N	267320	100	40 억	272203	N	N	37	N	N
33	20230627	090941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3315	0	3	0.00	16114095	4883	2.65	3285	3330	3285	4305	2325	3315	3300.04	0.67	0	-862	3381	3347	3301	3267	3221	3365	3285	40	990	100	2380	5	1	40334345	1337	3315.00	4.88	12	0.01	1.00	680.00	4280	20220628	-22.55	2830	20230103	17.14	4085	-18.85	20230403	2830	17.14	20230103	4280	-22.55	20220628	2830	17.14	20230103	1.15	N	267320	100	40 억	272203	N	N	37	N	N
34	20230626	160941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3315	10	2	0.30	604817285	183573	112.04	3300	3335	3255	4295	2315	3305	3294.70	0.66	0	5717	3378	3341	3323	3286	3268	3332	3277	40	990	100	2370	5	1	40334345	1337	3315.00	4.88	12	0.46	1.00	680.00	4280	20220628	-22.55	2830	20230103	17.14	4085	-18.85	20230403	2830	17.14	20230103	4280	-22.55	20220628	2830	17.14	20230103	1.13	N	267320	100	40 억	264497	N	N	37	N	N
35	20230626	150946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3300	-5	5	-0.15	590943935	179385	109.48	3300	3335	3255	4295	2315	3305	3294.28	0.66	0	6067	3378	3341	3323	3286	3268	3332	3277	40	990	100	2370	5	1	40334345	1331	3300.00	4.85	12	0.44	1.00	680.00	4280	20220628	-22.90	2830	20230103	16.61	4085	-19.22	20230403	2830	16.61	20230103	4280	-22.90	20220628	2830	16.61	20230103	1.13	N	267320	100	40 억	264497	N	N	0	N	N
36	20230626	140945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3290	-15	5	-0.45	517283835	157060	95.85	3300	3335	3255	4295	2315	3305	3293.54	0.66	0	5681	3378	3341	3323	3286	3268	3332	3277	40	990	100	2370	5	1	40334345	1327	3290.00	4.84	12	0.39	1.00	680.00	4280	20220628	-23.13	2830	20230103	16.25	4085	-19.46	20230403	2830	16.25	20230103	4280	-23.13	20220628	2830	16.25	20230103	1.13	N	267320	100	40 억	264497	N	N	0	N	N
37	20230626	130939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3295	-10	5	-0.30	405745245	123342	75.28	3300	3325	3255	4295	2315	3305	3289.60	0.66	0	5356	3378	3341	3323	3286	3268	3332	3277	40	990	100	2370	5	1	40334345	1329	3295.00	4.85	12	0.31	1.00	680.00	4280	20220628	-23.01	2830	20230103	16.43	4085	-19.34	20230403	2830	16.43	20230103	4280	-23.01	20220628	2830	16.43	20230103	1.13	N	267320	100	40 억	264497	N	N	0	N	N
38	20230626	120941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3305	0	3	0.00	314496110	95690	58.40	3300	3325	3255	4295	2315	3305	3286.61	0.66	0	6503	3378	3341	3323	3286	3268	3332	3277	40	990	100	2370	5	1	40334345	1333	3305.00	4.86	12	0.24	1.00	680.00	4280	20220628	-22.78	2830	20230103	16.78	4085	-19.09	20230403	2830	16.78	20230103	4280	-22.78	20220628	2830	16.78	20230103	1.13	N	267320	100	40 억	264497	N	N	0	N	N
39	20230626	110940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3315	10	2	0.30	278399125	84789	51.75	3300	3315	3255	4295	2315	3305	3283.43	0.66	0	7937	3378	3341	3323	3286	3268	3332	3277	40	990	100	2370	5	1	40334345	1337	3315.00	4.88	12	0.21	1.00	680.00	4280	20220628	-22.55	2830	20230103	17.14	4085	-18.85	20230403	2830	17.14	20230103	4280	-22.55	20220628	2830	17.14	20230103	1.13	N	267320	100	40 억	264497	N	N	0	N	N
40	20230626	100939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3300	-5	5	-0.15	213114450	64922	39.62	3300	3310	3255	4295	2315	3305	3282.62	0.66	0	5629	3378	3341	3323	3286	3268	3332	3277	40	990	100	2370	5	1	40334345	1331	3300.00	4.85	12	0.16	1.00	680.00	4280	20220628	-22.90	2830	20230103	16.61	4085	-19.22	20230403	2830	16.61	20230103	4280	-22.90	20220628	2830	16.61	20230103	1.13	N	267320	100	40 억	264497	N	N	0	N	N
41	20230626	090943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3270	-35	5	-1.06	55682375	17037	10.40	3300	3300	3255	4295	2315	3305	3268.32	0.66	0	2719	3378	3341	3323	3286	3268	3332	3277	40	990	100	2370	5	1	40334345	1319	3270.00	4.81	12	0.04	1.00	680.00	4280	20220628	-23.60	2830	20230103	15.55	4085	-19.95	20230403	2830	15.55	20230103	4280	-23.60	20220628	2830	15.55	20230103	1.13	N	267320	100	40 억	264497	N	N	0	N	N
42	20230623	183558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3305	-10	5	-0.30	544208975	163853	91.93	3330	3360	3305	4305	2325	3315	3321.46	0.66	-13059	-13059	3418	3366	3318	3266	3218	3342	3242	40	990	100	2380	5	1	40334345	1333	3305.00	4.86	12	0.41	1.00	680.00	4300	20220622	-23.14	2830	20230103	16.78	4085	-19.09	20230403	2830	16.78	20230103	4280	-22.78	20220628	2830	16.78	20230103	1.12	N	267320	100	40 억	264497	N	N	444	N	N
43	20230623	140753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3315	0	3	0.00	390720360	117504	65.93	3330	3360	3310	4305	2325	3315	3325.17	0.69	0	-10594	3418	3366	3318	3266	3218	3342	3242	40	990	100	2380	5	1	40334345	1337	3315.00	4.88	12	0.29	1.00	680.00	4300	20220622	-22.91	2830	20230103	17.14	4085	-18.85	20230403	2830	17.14	20230103	4280	-22.55	20220628	2830	17.14	20230103	1.12	N	267320	100	40 억	277556	N	N	444	N	N
44	20230622	160842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3315	-35	5	-1.04	591639995	177573	56.33	3350	3370	3270	4355	2345	3350	3331.81	0.77	0	-32476	3516	3432	3391	3307	3266	3412	3287	40	1005	100	2410	5	1	40334345	1337	3315.00	4.88	12	0.44	1.00	680.00	4380	20220621	-24.32	2830	20230103	17.14	4085	-18.85	20230403	2830	17.14	20230103	4300	-22.91	20220622	2830	17.14	20230103	1.10	N	267320	100	40 억	310031	N	N	444	N	N
45	20230622	150927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	-10	5	-0.30	576258890	172937	54.86	3350	3370	3270	4355	2345	3350	3332.19	0.77	0	-31777	3516	3432	3391	3307	3266	3412	3287	40	1005	100	2410	5	1	40334345	1347	3340.00	4.91	12	0.43	1.00	680.00	4380	20220621	-23.74	2830	20230103	18.02	4085	-18.24	20230403	2830	18.02	20230103	4300	-22.33	20220622	2830	18.02	20230103	1.10	N	267320	100	40 억	310031	N	N	0	N	N
46	20230622	140920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3330	-20	5	-0.60	454541155	136408	43.28	3350	3370	3270	4355	2345	3350	3332.22	0.77	0	-23538	3516	3432	3391	3307	3266	3412	3287	40	1005	100	2410	5	1	40334345	1343	3330.00	4.90	12	0.34	1.00	680.00	4380	20220621	-23.97	2830	20230103	17.67	4085	-18.48	20230403	2830	17.67	20230103	4300	-22.56	20220622	2830	17.67	20230103	1.10	N	267320	100	40 억	310031	N	N	0	N	N
47	20230622	130322	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	-10	5	-0.30	414987525	124562	39.52	3350	3370	3270	4355	2345	3350	3331.57	0.77	0	-20162	3516	3432	3391	3307	3266	3412	3287	40	1005	100	2410	5	1	40334345	1347	3340.00	4.91	12	0.31	1.00	680.00	4380	20220621	-23.74	2830	20230103	18.02	4085	-18.24	20230403	2830	18.02	20230103	4300	-22.33	20220622	2830	18.02	20230103	1.10	N	267320	100	40 억	310031	N	N	0	N	N
48	20230622	120843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3355	5	2	0.15	359274545	107902	34.23	3350	3370	3270	4355	2345	3350	3329.64	0.77	0	-9836	3516	3432	3391	3307	3266	3412	3287	40	1005	100	2410	5	1	40334345	1353	3355.00	4.93	12	0.27	1.00	680.00	4380	20220621	-23.40	2830	20230103	18.55	4085	-17.87	20230403	2830	18.55	20230103	4300	-21.98	20220622	2830	18.55	20230103	1.10	N	267320	100	40 억	310031	N	N	0	N	N
49	20230622	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	20	2	0.60	308739615	92851	29.46	3350	3370	3270	4355	2345	3350	3325.11	0.77	0	-5969	3516	3432	3391	3307	3266	3412	3287	40	1005	100	2410	5	1	40334345	1359	3370.00	4.96	12	0.23	1.00	680.00	4380	20220621	-23.06	2830	20230103	19.08	4085	-17.50	20230403	2830	19.08	20230103	4300	-21.63	20220622	2830	19.08	20230103	1.10	N	267320	100	40 억	310031	N	N	0	N	N
50	20230622	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	-10	5	-0.30	238775840	71954	22.83	3350	3355	3270	4355	2345	3350	3318.45	0.77	0	-4503	3516	3432	3391	3307	3266	3412	3287	40	1005	100	2410	5	1	40334345	1347	3340.00	4.91	12	0.18	1.00	680.00	4380	20220621	-23.74	2830	20230103	18.02	4085	-18.24	20230403	2830	18.02	20230103	4300	-22.33	20220622	2830	18.02	20230103	1.10	N	267320	100	40 억	310031	N	N	0	N	N
51	20230622	090834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3330	-20	5	-0.60	90870855	27543	8.74	3350	3350	3270	4355	2345	3350	3299.24	0.77	0	4632	3516	3432	3391	3307	3266	3412	3287	40	1005	100	2410	5	1	40334345	1343	3330.00	4.90	12	0.07	1.00	680.00	4380	20220621	-23.97	2830	20230103	17.67	4085	-18.48	20230403	2830	17.67	20230103	4300	-22.56	20220622	2830	17.67	20230103	1.10	N	267320	100	40 억	310031	N	N	0	N	N
52	20230621	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	-90	5	-2.62	1060421295	313184	136.19	3475	3475	3350	4470	2410	3440	3386.03	0.90	0	-54217	3513	3476	3448	3411	3383	3462	3397	40	1030	100	2470	5	1	40334345	1351	3350.00	4.93	12	0.78	1.00	680.00	4380	20220621	-23.52	2830	20230103	18.37	4085	-17.99	20230403	2830	18.37	20230103	4380	-23.52	20220621	2830	18.37	20230103	1.11	N	267320	100	40 억	364248	N	N	292	N	N
53	20230621	150559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	-70	5	-2.03	958522965	282783	122.97	3475	3475	3350	4470	2410	3440	3389.61	0.90	0	-51295	3513	3476	3448	3411	3383	3462	3397	40	1030	100	2470	5	1	40334345	1359	3370.00	4.96	12	0.70	1.00	680.00	4380	20220621	-23.06	2830	20230103	19.08	4085	-17.50	20230403	2830	19.08	20230103	4380	-23.06	20220621	2830	19.08	20230103	1.11	N	267320	100	40 억	364248	N	N	292	N	N
54	20230621	140349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3365	-75	5	-2.18	814146050	239840	104.30	3475	3475	3350	4470	2410	3440	3394.54	0.90	0	-37638	3513	3476	3448	3411	3383	3462	3397	40	1030	100	2470	5	1	40334345	1357	3365.00	4.95	12	0.59	1.00	680.00	4380	20220621	-23.17	2830	20230103	18.90	4085	-17.63	20230403	2830	18.90	20230103	4380	-23.17	20220621	2830	18.90	20230103	1.11	N	267320	100	40 억	364248	N	N	292	N	N
55	20230621	130725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	-70	5	-2.03	731579675	215356	93.65	3475	3475	3350	4470	2410	3440	3397.07	0.90	0	-27157	3513	3476	3448	3411	3383	3462	3397	40	1030	100	2470	5	1	40334345	1359	3370.00	4.96	12	0.53	1.00	680.00	4380	20220621	-23.06	2830	20230103	19.08	4085	-17.50	20230403	2830	19.08	20230103	4380	-23.06	20220621	2830	19.08	20230103	1.11	N	267320	100	40 억	364248	N	N	292	N	N
56	20230621	120438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3405	-35	5	-1.02	407922220	119446	51.94	3475	3475	3395	4470	2410	3440	3415.12	0.90	0	-32549	3513	3476	3448	3411	3383	3462	3397	40	1030	100	2470	5	1	40334345	1373	3405.00	5.01	12	0.30	1.00	680.00	4380	20220621	-22.26	2830	20230103	20.32	4085	-16.65	20230403	2830	20.32	20230103	4380	-22.26	20220621	2830	20.32	20230103	1.11	N	267320	100	40 억	364248	N	N	292	N	N
57	20230621	110924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3405	-35	5	-1.02	275515915	80502	35.01	3475	3475	3400	4470	2410	3440	3422.47	0.90	0	-19807	3513	3476	3448	3411	3383	3462	3397	40	1030	100	2470	5	1	40334345	1373	3405.00	5.01	12	0.20	1.00	680.00	4380	20220621	-22.26	2830	20230103	20.32	4085	-16.65	20230403	2830	20.32	20230103	4380	-22.26	20220621	2830	20.32	20230103	1.11	N	267320	100	40 억	364248	N	N	292	N	N
58	20230621	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3415	-25	5	-0.73	149804780	43614	18.97	3475	3475	3415	4470	2410	3440	3434.79	0.90	0	-6380	3513	3476	3448	3411	3383	3462	3397	40	1030	100	2470	5	1	40334345	1377	3415.00	5.02	12	0.11	1.00	680.00	4380	20220621	-22.03	2830	20230103	20.67	4085	-16.40	20230403	2830	20.67	20230103	4380	-22.03	20220621	2830	20.67	20230103	1.11	N	267320	100	40 억	364248	N	N	292	N	N
59	20230621	090312	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3470	30	2	0.87	9294055	2675	1.16	3475	3475	3470	4470	2410	3440	3474.41	0.90	0	-339	3513	3476	3448	3411	3383	3462	3397	40	1030	100	2470	5	1	40334345	1400	3470.00	5.10	12	0.01	1.00	680.00	4380	20220621	-20.78	2830	20230103	22.61	4085	-15.06	20230403	2830	22.61	20230103	4380	-20.78	20220621	2830	22.61	20230103	1.11	N	267320	100	40 억	364248	N	N	292	N	N
60	20230620	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3440	-45	5	-1.29	775949965	225293	57.97	3450	3485	3420	4530	2440	3485	3444.22	0.93	0	-9179	3691	3587	3536	3432	3381	3562	3407	40	1045	100	2500	5	1	40334345	1388	3440.00	5.06	12	0.56	1.00	680.00	4380	20220621	-21.46	2830	20230103	21.55	4085	-15.79	20230403	2830	21.55	20230103	4380	-21.46	20220621	2830	21.55	20230103	1.13	N	267320	100	40 억	373426	N	N	292	N	N
61	20230620	150545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3450	-35	5	-1.00	705042580	204672	52.67	3450	3485	3420	4530	2440	3485	3444.74	0.93	0	-9179	3691	3587	3536	3432	3381	3562	3407	40	1045	100	2500	5	1	40334345	1392	3450.00	5.07	12	0.51	1.00	680.00	4380	20220621	-21.23	2830	20230103	21.91	4085	-15.54	20230403	2830	21.91	20230103	4380	-21.23	20220621	2830	21.91	20230103	1.13	N	267320	100	40 억	373426	N	N	1166	N	N
62	20230620	140810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3445	-40	5	-1.15	642666405	186555	48.00	3450	3485	3420	4530	2440	3485	3444.92	0.93	0	-7894	3691	3587	3536	3432	3381	3562	3407	40	1045	100	2500	5	1	40334345	1390	3445.00	5.07	12	0.46	1.00	680.00	4380	20220621	-21.35	2830	20230103	21.73	4085	-15.67	20230403	2830	21.73	20230103	4380	-21.35	20220621	2830	21.73	20230103	1.13	N	267320	100	40 억	373426	N	N	1166	N	N
63	20230620	130344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3440	-45	5	-1.29	569746740	165372	42.55	3450	3485	3420	4530	2440	3485	3445.24	0.93	0	-6756	3691	3587	3536	3432	3381	3562	3407	40	1045	100	2500	5	1	40334345	1388	3440.00	5.06	12	0.41	1.00	680.00	4380	20220621	-21.46	2830	20230103	21.55	4085	-15.79	20230403	2830	21.55	20230103	4380	-21.46	20220621	2830	21.55	20230103	1.13	N	267320	100	40 억	373426	N	N	1166	N	N
64	20230620	120943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3440	-45	5	-1.29	549252830	159425	41.02	3450	3485	3420	4530	2440	3485	3445.21	0.93	0	-6621	3691	3587	3536	3432	3381	3562	3407	40	1045	100	2500	5	1	40334345	1388	3440.00	5.06	12	0.40	1.00	680.00	4380	20220621	-21.46	2830	20230103	21.55	4085	-15.79	20230403	2830	21.55	20230103	4380	-21.46	20220621	2830	21.55	20230103	1.13	N	267320	100	40 억	373426	N	N	1166	N	N
65	20230620	110302	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3440	-45	5	-1.29	511477740	148468	38.20	3450	3485	3420	4530	2440	3485	3445.04	0.93	0	-2688	3691	3587	3536	3432	3381	3562	3407	40	1045	100	2500	5	1	40334345	1388	3440.00	5.06	12	0.37	1.00	680.00	4380	20220621	-21.46	2830	20230103	21.55	4085	-15.79	20230403	2830	21.55	20230103	4380	-21.46	20220621	2830	21.55	20230103	1.13	N	267320	100	40 억	373426	N	N	1166	N	N
66	20230620	100215	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3475	-10	5	-0.29	346578380	100618	25.89	3450	3485	3420	4530	2440	3485	3444.50	0.93	0	1038	3691	3587	3536	3432	3381	3562	3407	40	1045	100	2500	5	1	40334345	1402	3475.00	5.11	12	0.25	1.00	680.00	4380	20220621	-20.66	2830	20230103	22.79	4085	-14.93	20230403	2830	22.79	20230103	4380	-20.66	20220621	2830	22.79	20230103	1.13	N	267320	100	40 억	373426	N	N	1166	N	N
67	20230620	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3460	-25	5	-0.72	29966915	8674	2.23	3450	3485	3450	4530	2440	3485	3454.80	0.93	0	-932	3691	3587	3536	3432	3381	3562	3407	40	1045	100	2500	5	1	40334345	1396	3460.00	5.09	12	0.02	1.00	680.00	4380	20220621	-21.00	2830	20230103	22.26	4085	-15.30	20230403	2830	22.26	20230103	4380	-21.00	20220621	2830	22.26	20230103	1.13	N	267320	100	40 억	373426	N	N	1166	N	N
68	20230619	160259	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3485	-75	5	-2.11	1366299425	387572	227.34	3565	3640	3485	4625	2495	3560	3525.28	1.00	0	-28594	3676	3617	3586	3527	3496	3602	3512	40	1065	100	2560	5	1	40334345	1406	3485.00	5.12	12	0.96	1.00	680.00	4750	20220616	-26.63	2830	20230103	23.14	4085	-14.69	20230403	2830	23.14	20230103	4380	-20.43	20220621	2830	23.14	20230103	1.12	N	267320	100	40 억	402127	N	N	1166	N	N
69	20230619	150246	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3495	-65	5	-1.83	1205956390	341616	200.38	3565	3640	3485	4625	2495	3560	3530.15	1.00	0	-27498	3676	3617	3586	3527	3496	3602	3512	40	1065	100	2560	5	1	40334345	1410	3495.00	5.14	12	0.85	1.00	680.00	4750	20220616	-26.42	2830	20230103	23.50	4085	-14.44	20230403	2830	23.50	20230103	4380	-20.21	20220621	2830	23.50	20230103	1.12	N	267320	100	40 억	402127	N	N	0	N	N
70	20230619	141011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3490	-70	5	-1.97	1144806685	324112	190.12	3565	3640	3485	4625	2495	3560	3532.13	1.00	0	-25711	3676	3617	3586	3527	3496	3602	3512	40	1065	100	2560	5	1	40334345	1408	3490.00	5.13	12	0.80	1.00	680.00	4750	20220616	-26.53	2830	20230103	23.32	4085	-14.57	20230403	2830	23.32	20230103	4380	-20.32	20220621	2830	23.32	20230103	1.12	N	267320	100	40 억	402127	N	N	0	N	N
71	20230619	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3495	-65	5	-1.83	1078274270	305065	178.94	3565	3640	3485	4625	2495	3560	3534.57	1.00	0	-23406	3676	3617	3586	3527	3496	3602	3512	40	1065	100	2560	5	1	40334345	1410	3495.00	5.14	12	0.76	1.00	680.00	4750	20220616	-26.42	2830	20230103	23.50	4085	-14.44	20230403	2830	23.50	20230103	4380	-20.21	20220621	2830	23.50	20230103	1.12	N	267320	100	40 억	402127	N	N	0	N	N
72	20230619	120807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3490	-70	5	-1.97	1003102660	283544	166.32	3565	3640	3485	4625	2495	3560	3537.73	1.00	0	-15058	3676	3617	3586	3527	3496	3602	3512	40	1065	100	2560	5	1	40334345	1408	3490.00	5.13	12	0.70	1.00	680.00	4750	20220616	-26.53	2830	20230103	23.32	4085	-14.57	20230403	2830	23.32	20230103	4380	-20.32	20220621	2830	23.32	20230103	1.12	N	267320	100	40 억	402127	N	N	0	N	N
73	20230619	110143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3525	-35	5	-0.98	783769150	220878	129.56	3565	3640	3500	4625	2495	3560	3548.43	1.00	0	-12184	3676	3617	3586	3527	3496	3602	3512	40	1065	100	2560	5	1	40334345	1422	3525.00	5.18	12	0.55	1.00	680.00	4750	20220616	-25.79	2830	20230103	24.56	4085	-13.71	20230403	2830	24.56	20230103	4380	-19.52	20220621	2830	24.56	20230103	1.12	N	267320	100	40 억	402127	N	N	0	N	N
74	20230619	100823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3575	15	2	0.42	614170910	173059	101.51	3565	3640	3500	4625	2495	3560	3548.91	1.00	0	-11116	3676	3617	3586	3527	3496	3602	3512	40	1065	100	2560	5	1	40334345	1442	3575.00	5.26	12	0.43	1.00	680.00	4750	20220616	-24.74	2830	20230103	26.33	4085	-12.48	20230403	2830	26.33	20230103	4380	-18.38	20220621	2830	26.33	20230103	1.12	N	267320	100	40 억	402127	N	N	0	N	N
75	20230619	090822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	0	3	0.00	24936220	7022	4.12	3565	3570	3535	4625	2495	3560	3551.14	1.00	0	-1685	3676	3617	3586	3527	3496	3602	3512	40	1065	100	2560	5	1	40334345	1436	3560.00	5.24	12	0.02	1.00	680.00	4750	20220616	-25.05	2830	20230103	25.80	4085	-12.85	20230403	2830	25.80	20230103	4380	-18.72	20220621	2830	25.80	20230103	1.12	N	267320	100	40 억	402127	N	N	0	N	N
76	20230616	160350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	-20	5	-0.56	602544965	168502	65.82	3585	3645	3555	4650	2510	3580	3575.90	1.03	0	-11984	3656	3617	3581	3542	3506	3600	3525	40	1070	100	2570	5	1	40334345	1436	3560.00	5.24	12	0.42	1.00	680.00	4750	20220615	-25.05	2830	20230103	25.80	4085	-12.85	20230403	2830	25.80	20230103	4750	-25.05	20220616	2830	25.80	20230103	1.13	N	267320	100	40 억	414111	N	N	0	N	N
77	20230616	150958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	-20	5	-0.56	561519890	156992	61.32	3585	3645	3555	4650	2510	3580	3576.74	1.03	0	-9635	3656	3617	3581	3542	3506	3600	3525	40	1070	100	2570	5	1	40334345	1436	3560.00	5.24	12	0.39	1.00	680.00	4750	20220615	-25.05	2830	20230103	25.80	4085	-12.85	20230403	2830	25.80	20230103	4750	-25.05	20220616	2830	25.80	20230103	1.13	N	267320	100	40 억	414111	N	N	0	N	N
78	20230616	140313	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3570	-10	5	-0.28	474886850	132696	51.83	3585	3645	3555	4650	2510	3580	3578.76	1.03	0	-6320	3656	3617	3581	3542	3506	3600	3525	40	1070	100	2570	5	1	40334345	1440	3570.00	5.25	12	0.33	1.00	680.00	4750	20220615	-24.84	2830	20230103	26.15	4085	-12.61	20230403	2830	26.15	20230103	4750	-24.84	20220616	2830	26.15	20230103	1.13	N	267320	100	40 억	414111	N	N	0	N	N
79	20230616	130839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3570	-10	5	-0.28	406062125	113389	44.29	3585	3645	3555	4650	2510	3580	3581.14	1.03	0	-1870	3656	3617	3581	3542	3506	3600	3525	40	1070	100	2570	5	1	40334345	1440	3570.00	5.25	12	0.28	1.00	680.00	4750	20220615	-24.84	2830	20230103	26.15	4085	-12.61	20230403	2830	26.15	20230103	4750	-24.84	20220616	2830	26.15	20230103	1.13	N	267320	100	40 억	414111	N	N	0	N	N
80	20230616	120128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3580	0	3	0.00	303496205	84658	33.07	3585	3645	3570	4650	2510	3580	3584.97	1.03	0	-606	3656	3617	3581	3542	3506	3600	3525	40	1070	100	2570	5	1	40334345	1444	3580.00	5.26	12	0.21	1.00	680.00	4750	20220615	-24.63	2830	20230103	26.50	4085	-12.36	20230403	2830	26.50	20230103	4750	-24.63	20220616	2830	26.50	20230103	1.13	N	267320	100	40 억	414111	N	N	0	N	N
81	20230616	110952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3580	0	3	0.00	258901920	72196	28.20	3585	3645	3570	4650	2510	3580	3586.10	1.03	0	-1106	3656	3617	3581	3542	3506	3600	3525	40	1070	100	2570	5	1	40334345	1444	3580.00	5.26	12	0.18	1.00	680.00	4750	20220615	-24.63	2830	20230103	26.50	4085	-12.36	20230403	2830	26.50	20230103	4750	-24.63	20220616	2830	26.50	20230103	1.13	N	267320	100	40 억	414111	N	N	0	N	N
82	20230616	100129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	10	2	0.28	180803935	50399	19.69	3585	3645	3570	4650	2510	3580	3587.45	1.03	0	202	3656	3617	3581	3542	3506	3600	3525	40	1070	100	2570	5	1	40334345	1448	3590.00	5.28	12	0.12	1.00	680.00	4750	20220615	-24.42	2830	20230103	26.86	4085	-12.12	20230403	2830	26.86	20230103	4750	-24.42	20220616	2830	26.86	20230103	1.13	N	267320	100	40 억	414111	N	N	0	N	N
83	20230616	090231	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	60	2	1.68	25975165	7204	2.81	3585	3645	3585	4650	2510	3580	3605.66	1.03	0	554	3656	3617	3581	3542	3506	3600	3525	40	1070	100	2570	5	1	40334345	1468	3640.00	5.35	12	0.02	1.00	680.00	4750	20220615	-23.37	2830	20230103	28.62	4085	-10.89	20230403	2830	28.62	20230103	4750	-23.37	20220616	2830	28.62	20230103	1.13	N	267320	100	40 억	414111	N	N	0	N	N
84	20230615	150110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	-40	5	-1.10	875520465	244587	45.06	3620	3620	3545	4715	2545	3630	3579.56	1.08	0	-24023	3793	3711	3618	3536	3443	3665	3490	40	1085	100	2610	5	1	40334345	1448	3590.00	5.28	12	0.61	1.00	680.00	4780	20220614	-24.90	2830	20230103	26.86	4085	-12.12	20230403	2830	26.86	20230103	4750	-24.42	20220615	2830	26.86	20230103	1.21	N	267320	100	40 억	436486	N	N	0	N	N
85	20230615	141040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	-40	5	-1.10	809532925	226173	41.67	3620	3620	3545	4715	2545	3630	3579.23	1.08	0	-22969	3793	3711	3618	3536	3443	3665	3490	40	1085	100	2610	5	1	40334345	1448	3590.00	5.28	12	0.56	1.00	680.00	4780	20220614	-24.90	2830	20230103	26.86	4085	-12.12	20230403	2830	26.86	20230103	4750	-24.42	20220615	2830	26.86	20230103	1.21	N	267320	100	40 억	436486	N	N	0	N	N
86	20230615	130245	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	-40	5	-1.10	705000120	197046	36.31	3620	3620	3545	4715	2545	3630	3577.81	1.08	0	-18872	3793	3711	3618	3536	3443	3665	3490	40	1085	100	2610	5	1	40334345	1448	3590.00	5.28	12	0.49	1.00	680.00	4780	20220614	-24.90	2830	20230103	26.86	4085	-12.12	20230403	2830	26.86	20230103	4750	-24.42	20220615	2830	26.86	20230103	1.21	N	267320	100	40 억	436486	N	N	0	N	N
87	20230615	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3570	-60	5	-1.65	630091625	176117	32.45	3620	3620	3545	4715	2545	3630	3577.65	1.08	0	-14781	3793	3711	3618	3536	3443	3665	3490	40	1085	100	2610	5	1	40334345	1440	3570.00	5.25	12	0.44	1.00	680.00	4780	20220614	-25.31	2830	20230103	26.15	4085	-12.61	20230403	2830	26.15	20230103	4750	-24.84	20220615	2830	26.15	20230103	1.21	N	267320	100	40 억	436486	N	N	0	N	N
88	20230615	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3555	-75	5	-2.07	484825870	135244	24.92	3620	3620	3550	4715	2545	3630	3584.78	1.08	0	-14657	3793	3711	3618	3536	3443	3665	3490	40	1085	100	2610	5	1	40334345	1434	3555.00	5.23	12	0.34	1.00	680.00	4780	20220614	-25.63	2830	20230103	25.62	4085	-12.97	20230403	2830	25.62	20230103	4750	-25.16	20220615	2830	25.62	20230103	1.21	N	267320	100	40 억	436486	N	N	0	N	N
89	20230611	184844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3530	5	2	0.14	684083100	194131	47.66	3530	3555	3500	4580	2470	3525	3523.64	0.93	49	49	3675	3600	3560	3485	3445	3580	3465	40	1055	100	2530	5	1	40334345	1424	3530.00	5.19	12	0.48	1.00	680.00	4780	20220614	-26.15	2830	20230103	24.73	4085	-13.59	20230403	2830	24.73	20230103	4780	-26.15	20220614	2830	24.73	20230103	1.22	N	267320	100	40 억	373781	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History