KissMeData/036710/price/prices-20230601.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

38 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	investmentCareful	shortOverheated
2	20230630	160413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2980	-30	5	-1.00	196498530	66539	44.10	2995	2995	2925	3910	2110	3010	2953.13	18.48	0	-15773	3096	3052	2996	2952	2896	3075	2975	242	900	500	2160	5	1	48350145	1441	4.63	0.65	12	0.14	643.00	4558.00	5020	20220801	-40.64	2650	20230103	12.45	3640	-18.13	20230306	2650	12.45	20230103	5020	-40.64	20220801	2650	12.45	20230103	2.40	N	036710	500	241 억	8935163	N	N	N	N
3	20230630	150416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2975	-35	5	-1.16	181278940	61433	40.71	2995	2995	2925	3910	2110	3010	2950.84	18.48	0	-14335	3096	3052	2996	2952	2896	3075	2975	242	900	500	2160	5	1	48350145	1438	4.63	0.65	12	0.13	643.00	4558.00	5020	20220801	-40.74	2650	20230103	12.26	3640	-18.27	20230306	2650	12.26	20230103	5020	-40.74	20220801	2650	12.26	20230103	2.40	N	036710	500	241 억	8935163	N	N	N	N
4	20230630	140414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	-50	5	-1.66	163823800	55543	36.81	2995	2995	2925	3910	2110	3010	2949.49	18.48	0	-12125	3096	3052	2996	2952	2896	3075	2975	242	900	500	2160	5	1	48350145	1431	4.60	0.65	12	0.11	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.40	N	036710	500	241 억	8935163	N	N	N	N
5	20230630	130416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-70	5	-2.33	148022465	50198	33.27	2995	2995	2925	3910	2110	3010	2948.77	18.48	0	-10990	3096	3052	2996	2952	2896	3075	2975	242	900	500	2160	5	1	48350145	1421	4.57	0.65	12	0.10	643.00	4558.00	5020	20220801	-41.43	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	5020	-41.43	20220801	2650	10.94	20230103	2.40	N	036710	500	241 억	8935163	N	N	N	N
6	20230630	120413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	-45	5	-1.50	123633620	41921	27.78	2995	2995	2925	3910	2110	3010	2949.20	18.48	0	-10328	3096	3052	2996	2952	2896	3075	2975	242	900	500	2160	5	1	48350145	1434	4.61	0.65	12	0.09	643.00	4558.00	5020	20220801	-40.94	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	5020	-40.94	20220801	2650	11.89	20230103	2.40	N	036710	500	241 억	8935163	N	N	N	N
7	20230630	110415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2985	-25	5	-0.83	101443260	34428	22.82	2995	2995	2925	3910	2110	3010	2946.53	18.48	0	-7289	3096	3052	2996	2952	2896	3075	2975	242	900	500	2160	5	1	48350145	1443	4.64	0.65	12	0.07	643.00	4558.00	5020	20220801	-40.54	2650	20230103	12.64	3640	-17.99	20230306	2650	12.64	20230103	5020	-40.54	20220801	2650	12.64	20230103	2.40	N	036710	500	241 억	8935163	N	N	N	N
8	20230630	100415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-70	5	-2.33	66240405	22506	14.91	2995	2995	2925	3910	2110	3010	2943.23	18.48	0	-5058	3096	3052	2996	2952	2896	3075	2975	242	900	500	2160	5	1	48350145	1421	4.57	0.65	12	0.05	643.00	4558.00	5020	20220801	-41.43	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	5020	-41.43	20220801	2650	10.94	20230103	2.40	N	036710	500	241 억	8935163	N	N	N	N
9	20230630	090415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	-20	5	-0.66	368075	123	0.08	2995	2995	2990	3910	2110	3010	2992.48	18.48	0	-121	3096	3052	2996	2952	2896	3075	2975	242	900	500	2160	5	1	48350145	1446	4.65	0.66	12	0.00	643.00	4558.00	5020	20220801	-40.44	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	5020	-40.44	20220801	2650	12.83	20230103	2.40	N	036710	500	241 억	8935163	N	N	N	N
10	20230629	160414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3010	30	2	1.01	452752300	150836	224.14	2955	3040	2940	3870	2090	2980	3001.56	18.44	0	18198	3040	3010	2970	2940	2900	3025	2955	242	890	500	2140	5	1	48350145	1455	4.68	0.66	12	0.31	643.00	4558.00	5020	20220801	-40.04	2650	20230103	13.58	3640	-17.31	20230306	2650	13.58	20230103	5020	-40.04	20220801	2650	13.58	20230103	2.41	N	036710	500	241 억	8917089	N	N	N	N
11	20230629	150413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2995	15	2	0.50	415462480	138410	205.68	2955	3040	2940	3870	2090	2980	3001.68	18.44	0	18978	3040	3010	2970	2940	2900	3025	2955	242	890	500	2140	5	1	48350145	1448	4.66	0.66	12	0.29	643.00	4558.00	5020	20220801	-40.34	2650	20230103	13.02	3640	-17.72	20230306	2650	13.02	20230103	5020	-40.34	20220801	2650	13.02	20230103	2.41	N	036710	500	241 억	8917089	N	N	N	N
12	20230629	140412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3010	30	2	1.01	399296795	133029	197.68	2955	3040	2940	3870	2090	2980	3001.58	18.44	0	19851	3040	3010	2970	2940	2900	3025	2955	242	890	500	2140	5	1	48350145	1455	4.68	0.66	12	0.28	643.00	4558.00	5020	20220801	-40.04	2650	20230103	13.58	3640	-17.31	20230306	2650	13.58	20230103	5020	-40.04	20220801	2650	13.58	20230103	2.41	N	036710	500	241 억	8917089	N	N	N	N
13	20230629	130412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2995	15	2	0.50	321470525	107140	159.21	2955	3040	2940	3870	2090	2980	3000.47	18.44	0	18090	3040	3010	2970	2940	2900	3025	2955	242	890	500	2140	5	1	48350145	1448	4.66	0.66	12	0.22	643.00	4558.00	5020	20220801	-40.34	2650	20230103	13.02	3640	-17.72	20230306	2650	13.02	20230103	5020	-40.34	20220801	2650	13.02	20230103	2.41	N	036710	500	241 억	8917089	N	N	N	N
14	20230629	120413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	10	2	0.34	292475900	97459	144.83	2955	3040	2940	3870	2090	2980	3001.01	18.44	0	15866	3040	3010	2970	2940	2900	3025	2955	242	890	500	2140	5	1	48350145	1446	4.65	0.66	12	0.20	643.00	4558.00	5020	20220801	-40.44	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	5020	-40.44	20220801	2650	12.83	20230103	2.41	N	036710	500	241 억	8917089	N	N	N	N
15	20230629	110414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3010	30	2	1.01	244897055	81611	121.28	2955	3040	2940	3870	2090	2980	3000.78	18.44	0	8157	3040	3010	2970	2940	2900	3025	2955	242	890	500	2140	5	1	48350145	1455	4.68	0.66	12	0.17	643.00	4558.00	5020	20220801	-40.04	2650	20230103	13.58	3640	-17.31	20230306	2650	13.58	20230103	5020	-40.04	20220801	2650	13.58	20230103	2.41	N	036710	500	241 억	8917089	N	N	N	N
16	20230629	100413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2975	-5	5	-0.17	92521280	30930	45.96	2955	3015	2950	3870	2090	2980	2991.31	18.44	0	-6303	3040	3010	2970	2940	2900	3025	2955	242	890	500	2140	5	1	48350145	1438	4.63	0.65	12	0.06	643.00	4558.00	5020	20220801	-40.74	2650	20230103	12.26	3640	-18.27	20230306	2650	12.26	20230103	5020	-40.74	20220801	2650	12.26	20230103	2.41	N	036710	500	241 억	8917089	N	N	N	N
17	20230629	090413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	-15	5	-0.50	6786410	2299	3.42	2955	2965	2950	3870	2090	2980	2951.90	18.44	0	127	3040	3010	2970	2940	2900	3025	2955	242	890	500	2140	5	1	48350145	1434	4.61	0.65	12	0.00	643.00	4558.00	5020	20220801	-40.94	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	5020	-40.94	20220801	2650	11.89	20230103	2.41	N	036710	500	241 억	8917089	N	N	N	N
18	20230628	160409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2980	15	2	0.51	199498755	67294	88.77	2975	3000	2930	3850	2080	2965	2964.23	18.48	0	-18408	3001	2982	2946	2927	2891	2992	2937	242	885	500	2130	5	1	48350145	1441	4.63	0.65	12	0.14	643.00	4558.00	5020	20220801	-40.64	2650	20230103	12.45	3640	-18.13	20230306	2650	12.45	20230103	5020	-40.64	20220801	2650	12.45	20230103	2.40	N	036710	500	241 억	8935453	N	N	N	N
19	20230628	150411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2975	10	2	0.34	165618195	55908	73.75	2975	3000	2930	3850	2080	2965	2962.33	18.48	0	-19046	3001	2982	2946	2927	2891	2992	2937	242	885	500	2130	5	1	48350145	1438	4.63	0.65	12	0.12	643.00	4558.00	5020	20220801	-40.74	2650	20230103	12.26	3640	-18.27	20230306	2650	12.26	20230103	5020	-40.74	20220801	2650	12.26	20230103	2.40	N	036710	500	241 억	8935453	N	N	N	N
20	20230628	140409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	0	3	0.00	142088160	47981	63.29	2975	3000	2930	3850	2080	2965	2961.34	18.48	0	-16238	3001	2982	2946	2927	2891	2992	2937	242	885	500	2130	5	1	48350145	1434	4.61	0.65	12	0.10	643.00	4558.00	5020	20220801	-40.94	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	5020	-40.94	20220801	2650	11.89	20230103	2.40	N	036710	500	241 억	8935453	N	N	N	N
21	20230628	130411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	-5	5	-0.17	108144240	36516	48.17	2975	3000	2930	3850	2080	2965	2961.56	18.48	0	-12792	3001	2982	2946	2927	2891	2992	2937	242	885	500	2130	5	1	48350145	1431	4.60	0.65	12	0.08	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.40	N	036710	500	241 억	8935453	N	N	N	N
22	20230628	120342	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	-5	5	-0.17	106554060	35979	47.46	2975	3000	2930	3850	2080	2965	2961.56	18.48	0	-12477	3001	2982	2946	2927	2891	2992	2937	242	885	500	2130	5	1	48350145	1431	4.60	0.65	12	0.07	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.40	N	036710	500	241 억	8935453	N	N	N	N
23	20230628	110414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-25	5	-0.84	45622275	15373	20.28	2975	3000	2935	3850	2080	2965	2967.69	18.48	0	-5847	3001	2982	2946	2927	2891	2992	2937	242	885	500	2130	5	1	48350145	1421	4.57	0.65	12	0.03	643.00	4558.00	5020	20220801	-41.43	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	5020	-41.43	20220801	2650	10.94	20230103	2.40	N	036710	500	241 억	8935453	N	N	N	N
24	20230628	100413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2950	-15	5	-0.51	35669515	11998	15.83	2975	3000	2950	3850	2080	2965	2972.96	18.48	0	-5490	3001	2982	2946	2927	2891	2992	2937	242	885	500	2130	5	1	48350145	1426	4.59	0.65	12	0.02	643.00	4558.00	5020	20220801	-41.24	2650	20230103	11.32	3640	-18.96	20230306	2650	11.32	20230103	5020	-41.24	20220801	2650	11.32	20230103	2.40	N	036710	500	241 억	8935453	N	N	N	N
25	20230628	090411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2975	10	2	0.34	6862350	2306	3.04	2975	2980	2975	3850	2080	2965	2975.87	18.48	0	-1836	3001	2982	2946	2927	2891	2992	2937	242	885	500	2130	5	1	48350145	1438	4.63	0.65	12	0.00	643.00	4558.00	5020	20220801	-40.74	2650	20230103	12.26	3640	-18.27	20230306	2650	12.26	20230103	5020	-40.74	20220801	2650	12.26	20230103	2.40	N	036710	500	241 억	8935453	N	N	N	N
26	20230627	160412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	-5	5	-0.17	222001170	75794	110.82	2940	2965	2910	3860	2080	2970	2929.00	18.51	0	-14000	3023	2996	2948	2921	2873	3010	2935	242	890	500	2130	5	1	48350145	1434	4.61	0.65	12	0.16	643.00	4558.00	5020	20220801	-40.94	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	5020	-40.94	20220801	2650	11.89	20230103	2.38	N	036710	500	241 억	8949440	N	N	N	N
27	20230627	150414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2945	-25	5	-0.84	177966585	60840	88.95	2940	2960	2910	3860	2080	2970	2925.16	18.51	0	-6511	3023	2996	2948	2921	2873	3010	2935	242	890	500	2130	5	1	48350145	1424	4.58	0.65	12	0.13	643.00	4558.00	5020	20220801	-41.33	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	5020	-41.33	20220801	2650	11.13	20230103	2.38	N	036710	500	241 억	8949440	N	N	N	N
28	20230627	140417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2915	-55	5	-1.85	159439460	54516	79.71	2940	2960	2910	3860	2080	2970	2924.64	18.51	0	-3301	3023	2996	2948	2921	2873	3010	2935	242	890	500	2130	5	1	48350145	1409	4.53	0.64	12	0.11	643.00	4558.00	5020	20220801	-41.93	2650	20230103	10.00	3640	-19.92	20230306	2650	10.00	20230103	5020	-41.93	20220801	2650	10.00	20230103	2.38	N	036710	500	241 억	8949440	N	N	N	N
29	20230627	130417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2925	-45	5	-1.52	139490040	47673	69.70	2940	2960	2910	3860	2080	2970	2925.98	18.51	0	-1714	3023	2996	2948	2921	2873	3010	2935	242	890	500	2130	5	1	48350145	1414	4.55	0.64	12	0.10	643.00	4558.00	5020	20220801	-41.73	2650	20230103	10.38	3640	-19.64	20230306	2650	10.38	20230103	5020	-41.73	20220801	2650	10.38	20230103	2.38	N	036710	500	241 억	8949440	N	N	N	N
30	20230627	120419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2915	-55	5	-1.85	132165430	45162	66.03	2940	2960	2910	3860	2080	2970	2926.47	18.51	0	-1463	3023	2996	2948	2921	2873	3010	2935	242	890	500	2130	5	1	48350145	1409	4.53	0.64	12	0.09	643.00	4558.00	5020	20220801	-41.93	2650	20230103	10.00	3640	-19.92	20230306	2650	10.00	20230103	5020	-41.93	20220801	2650	10.00	20230103	2.38	N	036710	500	241 억	8949440	N	N	N	N
31	20230627	110418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2935	-35	5	-1.18	92456690	31561	46.14	2940	2960	2910	3860	2080	2970	2929.46	18.51	0	-1096	3023	2996	2948	2921	2873	3010	2935	242	890	500	2130	5	1	48350145	1419	4.56	0.64	12	0.07	643.00	4558.00	5020	20220801	-41.53	2650	20230103	10.75	3640	-19.37	20230306	2650	10.75	20230103	5020	-41.53	20220801	2650	10.75	20230103	2.38	N	036710	500	241 억	8949440	N	N	N	N
32	20230627	100409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2935	-35	5	-1.18	32633340	11109	16.24	2940	2960	2920	3860	2080	2970	2937.56	18.51	0	1020	3023	2996	2948	2921	2873	3010	2935	242	890	500	2130	5	1	48350145	1419	4.56	0.64	12	0.02	643.00	4558.00	5020	20220801	-41.53	2650	20230103	10.75	3640	-19.37	20230306	2650	10.75	20230103	5020	-41.53	20220801	2650	10.75	20230103	2.38	N	036710	500	241 억	8949440	N	N	N	N
33	20230627	090412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-30	5	-1.01	1664045	566	0.83	2940	2945	2940	3860	2080	2970	2940.01	18.51	0	-55	3023	2996	2948	2921	2873	3010	2935	242	890	500	2130	5	1	48350145	1421	4.57	0.65	12	0.00	643.00	4558.00	5020	20220801	-41.43	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	5020	-41.43	20220801	2650	10.94	20230103	2.38	N	036710	500	241 억	8949440	N	N	N	N
34	20230626	160411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2970	25	2	0.85	200753500	68196	57.42	2950	2975	2900	3825	2065	2945	2943.61	18.51	0	-442	3085	3015	2965	2895	2845	2990	2870	242	880	500	2120	5	1	48350145	1436	4.62	0.65	12	0.14	643.00	4558.00	5020	20220801	-40.84	2650	20230103	12.08	3640	-18.41	20230306	2650	12.08	20230103	5020	-40.84	20220801	2650	12.08	20230103	2.33	N	036710	500	241 억	8949880	N	N	N	N
35	20230626	150414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	15	2	0.51	174591135	59330	49.96	2950	2975	2900	3825	2065	2945	2942.71	18.51	0	-2314	3085	3015	2965	2895	2845	2990	2870	242	880	500	2120	5	1	48350145	1431	4.60	0.65	12	0.12	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.33	N	036710	500	241 억	8949880	N	N	N	N
36	20230626	140413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	15	2	0.51	126998255	43189	36.36	2950	2975	2900	3825	2065	2945	2940.52	18.51	0	-4519	3085	3015	2965	2895	2845	2990	2870	242	880	500	2120	5	1	48350145	1431	4.60	0.65	12	0.09	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.33	N	036710	500	241 억	8949880	N	N	N	N
37	20230626	130413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	15	2	0.51	110792520	37719	31.76	2950	2970	2900	3825	2065	2945	2937.31	18.51	0	-4935	3085	3015	2965	2895	2845	2990	2870	242	880	500	2120	5	1	48350145	1431	4.60	0.65	12	0.08	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.33	N	036710	500	241 억	8949880	N	N	N	N
38	20230626	120410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2930	-15	5	-0.51	103029395	35098	29.55	2950	2970	2900	3825	2065	2945	2935.48	18.51	0	-4968	3085	3015	2965	2895	2845	2990	2870	242	880	500	2120	5	1	48350145	1417	4.56	0.64	12	0.07	643.00	4558.00	5020	20220801	-41.63	2650	20230103	10.57	3640	-19.51	20230306	2650	10.57	20230103	5020	-41.63	20220801	2650	10.57	20230103	2.33	N	036710	500	241 억	8949880	N	N	N	N
39	20230626	110409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-5	5	-0.17	95724560	32614	27.46	2950	2970	2900	3825	2065	2945	2935.08	18.51	0	-4481	3085	3015	2965	2895	2845	2990	2870	242	880	500	2120	5	1	48350145	1421	4.57	0.65	12	0.07	643.00	4558.00	5020	20220801	-41.43	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	5020	-41.43	20220801	2650	10.94	20230103	2.33	N	036710	500	241 억	8949880	N	N	N	N
40	20230626	100410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	15	2	0.51	78744285	26851	22.61	2950	2970	2900	3825	2065	2945	2932.64	18.51	0	-4455	3085	3015	2965	2895	2845	2990	2870	242	880	500	2120	5	1	48350145	1431	4.60	0.65	12	0.06	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.33	N	036710	500	241 억	8949880	N	N	N	N
41	20230626	090411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2920	-25	5	-0.85	14750715	5010	4.22	2950	2950	2920	3825	2065	2945	2944.25	18.51	0	-3579	3085	3015	2965	2895	2845	2990	2870	242	880	500	2120	5	1	48350145	1412	4.54	0.64	12	0.01	643.00	4558.00	5020	20220801	-41.83	2650	20230103	10.19	3640	-19.78	20230306	2650	10.19	20230103	5020	-41.83	20220801	2650	10.19	20230103	2.33	N	036710	500	241 억	8949880	N	N	N	N
42	20230623	162319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2945	-25	5	-0.84	352048785	118580	92.98	3000	3035	2915	3860	2080	2970	2969.08	18.51	0	3635	3076	3022	2996	2942	2916	3010	2930	242	890	500	2130	5	1	48350145	1424	4.58	0.65	12	0.25	643.00	4558.00	5020	20220801	-41.33	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	5020	-41.33	20220801	2650	11.13	20230103	2.33	N	036710	500	241 억	8947590	N	N	N	N
43	20230623	140329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2935	-35	5	-1.18	308544150	103784	81.38	3000	3035	2915	3860	2080	2970	2972.95	18.51	0	5208	3076	3022	2996	2942	2916	3010	2930	242	890	500	2130	5	1	48350145	1419	4.56	0.64	12	0.21	643.00	4558.00	5020	20220801	-41.53	2650	20230103	10.75	3640	-19.37	20230306	2650	10.75	20230103	5020	-41.53	20220801	2650	10.75	20230103	2.33	N	036710	500	241 억	8947590	N	N	N	N
44	20230622	160435	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2970	-45	5	-1.49	381703795	127406	99.88	2980	3050	2970	3915	2115	3015	2996.07	18.55	0	-22109	3151	3082	3036	2967	2921	3060	2945	242	900	500	2170	5	1	48350145	1436	4.62	0.65	12	0.26	643.00	4558.00	5020	20220801	-40.84	2650	20230103	12.08	3640	-18.41	20230306	2650	12.08	20230103	5020	-40.84	20220801	2650	12.08	20230103	2.28	N	036710	500	241 억	8969616	N	N	N	N
45	20230622	150256	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2975	-40	5	-1.33	342734425	114314	89.61	2980	3050	2970	3915	2115	3015	2998.18	18.55	0	-19060	3151	3082	3036	2967	2921	3060	2945	242	900	500	2170	5	1	48350145	1438	4.63	0.65	12	0.24	643.00	4558.00	5020	20220801	-40.74	2650	20230103	12.26	3640	-18.27	20230306	2650	12.26	20230103	5020	-40.74	20220801	2650	12.26	20230103	2.28	N	036710	500	241 억	8969616	N	N	N	N
46	20230622	140329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2995	-20	5	-0.66	263441940	87731	68.77	2980	3050	2980	3915	2115	3015	3002.84	18.55	0	-13929	3151	3082	3036	2967	2921	3060	2945	242	900	500	2170	5	1	48350145	1448	4.66	0.66	12	0.18	643.00	4558.00	5020	20220801	-40.34	2650	20230103	13.02	3640	-17.72	20230306	2650	13.02	20230103	5020	-40.34	20220801	2650	13.02	20230103	2.28	N	036710	500	241 억	8969616	N	N	N	N
47	20230622	130934	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	-25	5	-0.83	237110310	78931	61.88	2980	3050	2980	3915	2115	3015	3004.02	18.55	0	-8804	3151	3082	3036	2967	2921	3060	2945	242	900	500	2170	5	1	48350145	1446	4.65	0.66	12	0.16	643.00	4558.00	5020	20220801	-40.44	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	5020	-40.44	20220801	2650	12.83	20230103	2.28	N	036710	500	241 억	8969616	N	N	N	N
48	20230622	120630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	-15	5	-0.50	175207370	58200	45.62	2980	3050	2980	3915	2115	3015	3010.44	18.55	0	-1781	3151	3082	3036	2967	2921	3060	2945	242	900	500	2170	5	1	48350145	1451	4.67	0.66	12	0.12	643.00	4558.00	5020	20220801	-40.24	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	5020	-40.24	20220801	2650	13.21	20230103	2.28	N	036710	500	241 억	8969616	N	N	N	N
49	20230622	110720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	-15	5	-0.50	143489410	47645	37.35	2980	3050	2980	3915	2115	3015	3011.64	18.55	0	-285	3151	3082	3036	2967	2921	3060	2945	242	900	500	2170	5	1	48350145	1451	4.67	0.66	12	0.10	643.00	4558.00	5020	20220801	-40.24	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	5020	-40.24	20220801	2650	13.21	20230103	2.28	N	036710	500	241 억	8969616	N	N	N	N
50	20230622	100145	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	-15	5	-0.50	104675680	34713	27.21	2980	3050	2980	3915	2115	3015	3015.46	18.55	0	2024	3151	3082	3036	2967	2921	3060	2945	242	900	500	2170	5	1	48350145	1451	4.67	0.66	12	0.07	643.00	4558.00	5020	20220801	-40.24	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	5020	-40.24	20220801	2650	13.21	20230103	2.28	N	036710	500	241 억	8969616	N	N	N	N
51	20230622	090146	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3010	-5	5	-0.17	3518455	1180	0.93	2980	3015	2980	3915	2115	3015	2981.74	18.55	0	-1	3151	3082	3036	2967	2921	3060	2945	242	900	500	2170	5	1	48350145	1455	4.68	0.66	12	0.00	643.00	4558.00	5020	20220801	-40.04	2650	20230103	13.58	3640	-17.31	20230306	2650	13.58	20230103	5020	-40.04	20220801	2650	13.58	20230103	2.28	N	036710	500	241 억	8969616	N	N	N	N
52	20230621	160824	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3015	-50	5	-1.63	385051220	127348	49.50	3105	3105	2990	3980	2150	3065	3022.83	18.65	0	-46505	3148	3106	3043	3001	2938	3075	2970	242	915	500	2200	5	1	48350145	1458	4.69	0.66	12	0.26	643.00	4558.00	5020	20220801	-39.94	2650	20230103	13.77	3640	-17.17	20230306	2650	13.77	20230103	5020	-39.94	20220801	2650	13.77	20230103	2.27	N	036710	500	241 억	9015391	N	N	N	N
53	20230621	150626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	-40	5	-1.31	351631325	116252	45.19	3105	3105	2990	3980	2150	3065	3023.90	18.65	0	-40022	3148	3106	3043	3001	2938	3075	2970	242	915	500	2200	5	1	48350145	1463	4.70	0.66	12	0.24	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.27	N	036710	500	241 억	9015391	N	N	N	N
54	20230621	140514	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3005	-60	5	-1.96	291415795	96172	37.38	3105	3105	3000	3980	2150	3065	3029.28	18.65	0	-32382	3148	3106	3043	3001	2938	3075	2970	242	915	500	2200	5	1	48350145	1453	4.67	0.66	12	0.20	643.00	4558.00	5020	20220801	-40.14	2650	20230103	13.40	3640	-17.45	20230306	2650	13.40	20230103	5020	-40.14	20220801	2650	13.40	20230103	2.27	N	036710	500	241 억	9015391	N	N	N	N
55	20230621	130925	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3005	-60	5	-1.96	258262330	85125	33.09	3105	3105	3000	3980	2150	3065	3033.03	18.65	0	-29249	3148	3106	3043	3001	2938	3075	2970	242	915	500	2200	5	1	48350145	1453	4.67	0.66	12	0.18	643.00	4558.00	5020	20220801	-40.14	2650	20230103	13.40	3640	-17.45	20230306	2650	13.40	20230103	5020	-40.14	20220801	2650	13.40	20230103	2.27	N	036710	500	241 억	9015391	N	N	N	N
56	20230621	120131	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3015	-50	5	-1.63	189343870	62216	24.18	3105	3105	3005	3980	2150	3065	3042.48	18.65	0	-20082	3148	3106	3043	3001	2938	3075	2970	242	915	500	2200	5	1	48350145	1458	4.69	0.66	12	0.13	643.00	4558.00	5020	20220801	-39.94	2650	20230103	13.77	3640	-17.17	20230306	2650	13.77	20230103	5020	-39.94	20220801	2650	13.77	20230103	2.27	N	036710	500	241 억	9015391	N	N	N	N
57	20230621	110606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	-35	5	-1.14	124807955	40825	15.87	3105	3105	3015	3980	2150	3065	3056.66	18.65	0	-13132	3148	3106	3043	3001	2938	3075	2970	242	915	500	2200	5	1	48350145	1465	4.71	0.66	12	0.08	643.00	4558.00	5020	20220801	-39.64	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	5020	-39.64	20220801	2650	14.34	20230103	2.27	N	036710	500	241 억	9015391	N	N	N	N
58	20230621	101027	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3045	-20	5	-0.65	99684210	32533	12.65	3105	3105	3015	3980	2150	3065	3064.02	18.65	0	-10968	3148	3106	3043	3001	2938	3075	2970	242	915	500	2200	5	1	48350145	1472	4.74	0.67	12	0.07	643.00	4558.00	5020	20220801	-39.34	2650	20230103	14.91	3640	-16.35	20230306	2650	14.91	20230103	5020	-39.34	20220801	2650	14.91	20230103	2.27	N	036710	500	241 억	9015391	N	N	N	N
59	20230621	090659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3075	10	2	0.33	42872865	13932	5.42	3105	3105	3035	3980	2150	3065	3079.80	18.65	0	-6321	3148	3106	3043	3001	2938	3075	2970	242	915	500	2200	5	1	48350145	1487	4.78	0.67	12	0.03	643.00	4558.00	5020	20220801	-38.75	2650	20230103	16.04	3640	-15.52	20230306	2650	16.04	20230103	5020	-38.75	20220801	2650	16.04	20230103	2.27	N	036710	500	241 억	9015391	N	N	N	N
60	20230620	161032	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3065	-20	5	-0.65	775047375	257130	138.82	3085	3085	2980	4010	2160	3085	3014.07	18.53	0	56773	3171	3127	3091	3047	3011	3110	3030	242	925	500	2220	5	1	48350145	1482	4.77	0.67	12	0.53	643.00	4558.00	5020	20220801	-38.94	2650	20230103	15.66	3640	-15.80	20230306	2650	15.66	20230103	5020	-38.94	20220801	2650	15.66	20230103	2.27	N	036710	500	241 억	8957995	N	N	N	N
61	20230620	150239	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3055	-30	5	-0.97	738597510	245216	132.39	3085	3085	2980	4010	2160	3085	3012.03	18.53	0	58309	3171	3127	3091	3047	3011	3110	3030	242	925	500	2220	5	1	48350145	1477	4.75	0.67	12	0.51	643.00	4558.00	5020	20220801	-39.14	2650	20230103	15.28	3640	-16.07	20230306	2650	15.28	20230103	5020	-39.14	20220801	2650	15.28	20230103	2.27	N	036710	500	241 억	8957995	N	N	N	N
62	20230620	140443	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	-55	5	-1.78	687752160	228430	123.33	3085	3085	2980	4010	2160	3085	3010.78	18.53	0	56684	3171	3127	3091	3047	3011	3110	3030	242	925	500	2220	5	1	48350145	1465	4.71	0.66	12	0.47	643.00	4558.00	5020	20220801	-39.64	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	5020	-39.64	20220801	2650	14.34	20230103	2.27	N	036710	500	241 억	8957995	N	N	N	N
63	20230620	130251	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	-60	5	-1.94	636481265	211513	114.19	3085	3085	2980	4010	2160	3085	3009.18	18.53	0	49637	3171	3127	3091	3047	3011	3110	3030	242	925	500	2220	5	1	48350145	1463	4.70	0.66	12	0.44	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.27	N	036710	500	241 억	8957995	N	N	N	N
64	20230620	120807	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	-85	5	-2.76	590412725	196239	105.95	3085	3085	2980	4010	2160	3085	3008.64	18.53	0	48204	3171	3127	3091	3047	3011	3110	3030	242	925	500	2220	5	1	48350145	1451	4.67	0.66	12	0.41	643.00	4558.00	5020	20220801	-40.24	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	5020	-40.24	20220801	2650	13.21	20230103	2.27	N	036710	500	241 억	8957995	N	N	N	N
65	20230620	110400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3005	-80	5	-2.59	549784455	182703	98.64	3085	3085	2980	4010	2160	3085	3009.17	18.53	0	50458	3171	3127	3091	3047	3011	3110	3030	242	925	500	2220	5	1	48350145	1453	4.67	0.66	12	0.38	643.00	4558.00	5020	20220801	-40.14	2650	20230103	13.40	3640	-17.45	20230306	2650	13.40	20230103	5020	-40.14	20220801	2650	13.40	20230103	2.27	N	036710	500	241 억	8957995	N	N	N	N
66	20230620	100849	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	-60	5	-1.94	482729790	160492	86.65	3085	3085	2980	4010	2160	3085	3007.81	18.53	0	45775	3171	3127	3091	3047	3011	3110	3030	242	925	500	2220	5	1	48350145	1463	4.70	0.66	12	0.33	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.27	N	036710	500	241 억	8957995	N	N	N	N
67	20230620	090842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3070	-15	5	-0.49	37664985	12316	6.65	3085	3085	3050	4010	2160	3085	3058.22	18.53	0	-6221	3171	3127	3091	3047	3011	3110	3030	242	925	500	2220	5	1	48350145	1484	4.77	0.67	12	0.03	643.00	4558.00	5020	20220801	-38.84	2650	20230103	15.85	3640	-15.66	20230306	2650	15.85	20230103	5020	-38.84	20220801	2650	15.85	20230103	2.27	N	036710	500	241 억	8957995	N	N	N	N
68	20230619	160656	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3085	5	2	0.16	564639445	183536	59.21	3110	3135	3055	4000	2160	3080	3076.45	18.43	0	47360	3206	3142	3111	3047	3016	3127	3032	242	920	500	2210	5	1	48350145	1492	4.80	0.68	12	0.38	643.00	4558.00	5020	20220801	-38.55	2650	20230103	16.42	3640	-15.25	20230306	2650	16.42	20230103	5020	-38.55	20220801	2650	16.42	20230103	2.23	N	036710	500	241 억	8910497	N	N	N	N
69	20230619	150304	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3080	0	3	0.00	540162900	175596	56.65	3110	3135	3055	4000	2160	3080	3076.17	18.43	0	46780	3206	3142	3111	3047	3016	3127	3032	242	920	500	2210	5	1	48350145	1489	4.79	0.68	12	0.36	643.00	4558.00	5020	20220801	-38.65	2650	20230103	16.23	3640	-15.38	20230306	2650	16.23	20230103	5020	-38.65	20220801	2650	16.23	20230103	2.23	N	036710	500	241 억	8910497	N	N	N	N
70	20230619	141024	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3060	-20	5	-0.65	511606025	166293	53.65	3110	3135	3055	4000	2160	3080	3076.53	18.43	0	45477	3206	3142	3111	3047	3016	3127	3032	242	920	500	2210	5	1	48350145	1480	4.76	0.67	12	0.34	643.00	4558.00	5020	20220801	-39.04	2650	20230103	15.47	3640	-15.93	20230306	2650	15.47	20230103	5020	-39.04	20220801	2650	15.47	20230103	2.23	N	036710	500	241 억	8910497	N	N	N	N
71	20230619	131014	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3075	-5	5	-0.16	408591595	132652	42.79	3110	3135	3060	4000	2160	3080	3080.18	18.43	0	47110	3206	3142	3111	3047	3016	3127	3032	242	920	500	2210	5	1	48350145	1487	4.78	0.67	12	0.27	643.00	4558.00	5020	20220801	-38.75	2650	20230103	16.04	3640	-15.52	20230306	2650	16.04	20230103	5020	-38.75	20220801	2650	16.04	20230103	2.23	N	036710	500	241 억	8910497	N	N	N	N
72	20230619	120527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3085	5	2	0.16	393266565	127665	41.18	3110	3135	3060	4000	2160	3080	3080.46	18.43	0	46351	3206	3142	3111	3047	3016	3127	3032	242	920	500	2210	5	1	48350145	1492	4.80	0.68	12	0.26	643.00	4558.00	5020	20220801	-38.55	2650	20230103	16.42	3640	-15.25	20230306	2650	16.42	20230103	5020	-38.55	20220801	2650	16.42	20230103	2.23	N	036710	500	241 억	8910497	N	N	N	N
73	20230619	110632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3085	5	2	0.16	379316215	123127	39.72	3110	3135	3060	4000	2160	3080	3080.69	18.43	0	44753	3206	3142	3111	3047	3016	3127	3032	242	920	500	2210	5	1	48350145	1492	4.80	0.68	12	0.25	643.00	4558.00	5020	20220801	-38.55	2650	20230103	16.42	3640	-15.25	20230306	2650	16.42	20230103	5020	-38.55	20220801	2650	16.42	20230103	2.23	N	036710	500	241 억	8910497	N	N	N	N
74	20230619	100242	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3095	15	2	0.49	147187510	47737	15.40	3110	3135	3060	4000	2160	3080	3083.30	18.43	0	-6196	3206	3142	3111	3047	3016	3127	3032	242	920	500	2210	5	1	48350145	1496	4.81	0.68	12	0.10	643.00	4558.00	5020	20220801	-38.35	2650	20230103	16.79	3640	-14.97	20230306	2650	16.79	20230103	5020	-38.35	20220801	2650	16.79	20230103	2.23	N	036710	500	241 억	8910497	N	N	N	N
75	20230619	090802	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3070	-10	5	-0.32	41238835	13345	4.31	3110	3115	3060	4000	2160	3080	3090.21	18.43	0	-1919	3206	3142	3111	3047	3016	3127	3032	242	920	500	2210	5	1	48350145	1484	4.77	0.67	12	0.03	643.00	4558.00	5020	20220801	-38.84	2650	20230103	15.85	3640	-15.66	20230306	2650	15.85	20230103	5020	-38.84	20220801	2650	15.85	20230103	2.23	N	036710	500	241 억	8910497	N	N	N	N
76	20230616	160321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3080	-60	5	-1.91	963931670	308983	25.80	3140	3175	3080	4080	2200	3140	3120.57	18.53	0	-51398	3316	3227	3081	2992	2846	3272	3037	242	940	500	2260	5	1	48350145	1489	4.79	0.68	12	0.64	643.00	4558.00	5020	20220801	-38.65	2650	20230103	16.23	3640	-15.38	20230306	2650	16.23	20230103	5020	-38.65	20220801	2650	16.23	20230103	2.21	N	036710	500	241 억	8957708	N	N	N	N
77	20230616	150938	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3100	-40	5	-1.27	858647465	274858	22.95	3140	3175	3090	4080	2200	3140	3123.97	18.53	0	-50342	3316	3227	3081	2992	2846	3272	3037	242	940	500	2260	5	1	48350145	1499	4.82	0.68	12	0.57	643.00	4558.00	5020	20220801	-38.25	2650	20230103	16.98	3640	-14.84	20230306	2650	16.98	20230103	5020	-38.25	20220801	2650	16.98	20230103	2.21	N	036710	500	241 억	8957708	N	N	N	N
78	20230616	140502	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3105	-35	5	-1.11	760161490	243088	20.30	3140	3175	3090	4080	2200	3140	3127.10	18.53	0	-44200	3316	3227	3081	2992	2846	3272	3037	242	940	500	2260	5	1	48350145	1501	4.83	0.68	12	0.50	643.00	4558.00	5020	20220801	-38.15	2650	20230103	17.17	3640	-14.70	20230306	2650	17.17	20230103	5020	-38.15	20220801	2650	17.17	20230103	2.21	N	036710	500	241 억	8957708	N	N	N	N
79	20230616	130601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3140	0	3	0.00	695749345	222435	18.57	3140	3175	3090	4080	2200	3140	3127.88	18.53	0	-38946	3316	3227	3081	2992	2846	3272	3037	242	940	500	2260	5	1	48350145	1518	4.88	0.69	12	0.46	643.00	4558.00	5020	20220801	-37.45	2650	20230103	18.49	3640	-13.74	20230306	2650	18.49	20230103	5020	-37.45	20220801	2650	18.49	20230103	2.21	N	036710	500	241 억	8957708	N	N	N	N
80	20230616	120154	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3125	-15	5	-0.48	647431980	207033	17.29	3140	3175	3090	4080	2200	3140	3127.19	18.53	0	-39305	3316	3227	3081	2992	2846	3272	3037	242	940	500	2260	5	1	48350145	1511	4.86	0.69	12	0.43	643.00	4558.00	5020	20220801	-37.75	2650	20230103	17.92	3640	-14.15	20230306	2650	17.92	20230103	5020	-37.75	20220801	2650	17.92	20230103	2.21	N	036710	500	241 억	8957708	N	N	N	N
81	20230616	110336	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3110	-30	5	-0.96	562235260	179653	15.00	3140	3175	3090	4080	2200	3140	3129.56	18.53	0	-40910	3316	3227	3081	2992	2846	3272	3037	242	940	500	2260	5	1	48350145	1504	4.84	0.68	12	0.37	643.00	4558.00	5020	20220801	-38.05	2650	20230103	17.36	3640	-14.56	20230306	2650	17.36	20230103	5020	-38.05	20220801	2650	17.36	20230103	2.21	N	036710	500	241 억	8957708	N	N	N	N
82	20230616	100707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3110	-30	5	-0.96	490641220	156718	13.08	3140	3175	3090	4080	2200	3140	3130.73	18.53	0	-39859	3316	3227	3081	2992	2846	3272	3037	242	940	500	2260	5	1	48350145	1504	4.84	0.68	12	0.32	643.00	4558.00	5020	20220801	-38.05	2650	20230103	17.36	3640	-14.56	20230306	2650	17.36	20230103	5020	-38.05	20220801	2650	17.36	20230103	2.21	N	036710	500	241 억	8957708	N	N	N	N
83	20230616	090835	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3165	25	2	0.80	242339610	77370	6.46	3140	3175	3090	4080	2200	3140	3132.21	18.53	0	-32451	3316	3227	3081	2992	2846	3272	3037	242	940	500	2260	5	1	48350145	1530	4.92	0.69	12	0.16	643.00	4558.00	5020	20220801	-36.95	2650	20230103	19.43	3640	-13.05	20230306	2650	19.43	20230103	5020	-36.95	20220801	2650	19.43	20230103	2.21	N	036710	500	241 억	8957708	N	N	N	N
84	20230615	150816	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3105	165	2	5.61	3457872745	1118873	898.48	2935	3170	2935	3820	2060	2940	3090.50	18.20	0	163378	3013	2976	2933	2896	2853	2955	2875	242	880	500	2110	5	1	48350145	1501	4.83	0.68	12	2.31	643.00	4558.00	5020	20220801	-38.15	2650	20230103	17.17	3640	-14.70	20230306	2650	17.17	20230103	5020	-38.15	20220801	2650	17.17	20230103	2.25	N	036710	500	241 억	8799696	N	N	N	N
85	20230615	140305	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3110	170	2	5.78	3224552690	1044031	838.38	2935	3170	2935	3820	2060	2940	3088.56	18.20	0	160352	3013	2976	2933	2896	2853	2955	2875	242	880	500	2110	5	1	48350145	1504	4.84	0.68	12	2.16	643.00	4558.00	5020	20220801	-38.05	2650	20230103	17.36	3640	-14.56	20230306	2650	17.36	20230103	5020	-38.05	20220801	2650	17.36	20230103	2.25	N	036710	500	241 억	8799696	N	N	N	N
86	20230615	130635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3085	145	2	4.93	3055351315	989362	794.48	2935	3170	2935	3820	2060	2940	3088.20	18.20	0	156658	3013	2976	2933	2896	2853	2955	2875	242	880	500	2110	5	1	48350145	1492	4.80	0.68	12	2.05	643.00	4558.00	5020	20220801	-38.55	2650	20230103	16.42	3640	-15.25	20230306	2650	16.42	20230103	5020	-38.55	20220801	2650	16.42	20230103	2.25	N	036710	500	241 억	8799696	N	N	N	N
87	20230615	120524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3105	165	2	5.61	2931787870	949324	762.33	2935	3170	2935	3820	2060	2940	3088.29	18.20	0	143757	3013	2976	2933	2896	2853	2955	2875	242	880	500	2110	5	1	48350145	1501	4.83	0.68	12	1.96	643.00	4558.00	5020	20220801	-38.15	2650	20230103	17.17	3640	-14.70	20230306	2650	17.17	20230103	5020	-38.15	20220801	2650	17.17	20230103	2.25	N	036710	500	241 억	8799696	N	N	N	N
88	20230615	110614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3080	140	2	4.76	2641462045	855437	686.94	2935	3170	2935	3820	2060	2940	3087.85	18.20	0	153187	3013	2976	2933	2896	2853	2955	2875	242	880	500	2110	5	1	48350145	1489	4.79	0.68	12	1.77	643.00	4558.00	5020	20220801	-38.65	2650	20230103	16.23	3640	-15.38	20230306	2650	16.23	20230103	5020	-38.65	20220801	2650	16.23	20230103	2.25	N	036710	500	241 억	8799696	N	N	N	N
89	20230611	184612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	50	2	1.72	224777580	76205	95.50	2955	2975	2920	3785	2045	2915	2949.64	18.27	7697	7702	2998	2956	2928	2886	2858	2942	2872	242	870	500	2090	5	1	48350145	1434	4.61	0.65	12	0.16	643.00	4558.00	5020	20220801	-40.94	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	5020	-40.94	20220801	2650	11.89	20230103	2.29	N	036710	500	241 억	8832058	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History