KissMeData/079960/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	-400	5	-1.93	3967810550	195040	29.58	20500	20650	20100	26950	14550	20750	20343.54	7.60	0	-20280	21476	21112	20436	20072	19396	21295	20255	39	6200	500	14520	50	1	7860000	1600	6.97	0.57	12	2.48	2921.00	35453.00	21000	20230612	-3.10	11400	20221013	78.51	21000	-3.10	20230612	14000	45.36	20230103	21000	-3.10	20230612	11400	78.51	20221013	4.16	N	079960	500	39 억	597589	N	N	0	N	N
3	20230630	150616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	-400	5	-1.93	3740828300	183873	27.89	20500	20650	20100	26950	14550	20750	20344.63	7.60	0	-18994	21476	21112	20436	20072	19396	21295	20255	39	6200	500	14520	50	1	7860000	1600	6.97	0.57	12	2.34	2921.00	35453.00	21000	20230612	-3.10	11400	20221013	78.51	21000	-3.10	20230612	14000	45.36	20230103	21000	-3.10	20230612	11400	78.51	20221013	4.16	N	079960	500	39 억	597589	N	N	0	N	N
4	20230630	140614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	-500	5	-2.41	3497148300	171887	26.07	20500	20650	20100	26950	14550	20750	20345.62	7.60	0	-18132	21476	21112	20436	20072	19396	21295	20255	39	6200	500	14520	50	1	7860000	1592	6.93	0.57	12	2.19	2921.00	35453.00	21000	20230612	-3.57	11400	20221013	77.63	21000	-3.57	20230612	14000	44.64	20230103	21000	-3.57	20230612	11400	77.63	20221013	4.16	N	079960	500	39 억	597589	N	N	0	N	N
5	20230630	130615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	-500	5	-2.41	3087449150	151612	22.99	20500	20650	20100	26950	14550	20750	20364.15	7.60	0	-16989	21476	21112	20436	20072	19396	21295	20255	39	6200	500	14520	50	1	7860000	1592	6.93	0.57	12	1.93	2921.00	35453.00	21000	20230612	-3.57	11400	20221013	77.63	21000	-3.57	20230612	14000	44.64	20230103	21000	-3.57	20230612	11400	77.63	20221013	4.16	N	079960	500	39 억	597589	N	N	0	N	N
6	20230630	120612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20300	-450	5	-2.17	2836358050	139232	21.12	20500	20650	20100	26950	14550	20750	20371.45	7.60	0	-17304	21476	21112	20436	20072	19396	21295	20255	39	6200	500	14520	50	1	7860000	1596	6.95	0.57	12	1.77	2921.00	35453.00	21000	20230612	-3.33	11400	20221013	78.07	21000	-3.33	20230612	14000	45.00	20230103	21000	-3.33	20230612	11400	78.07	20221013	4.16	N	079960	500	39 억	597589	N	N	0	N	N
7	20230630	110614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	-300	5	-1.45	2351707550	115456	17.51	20500	20650	20100	26950	14550	20750	20368.86	7.60	0	-15200	21476	21112	20436	20072	19396	21295	20255	39	6200	500	14520	50	1	7860000	1607	7.00	0.58	12	1.47	2921.00	35453.00	21000	20230612	-2.62	11400	20221013	79.39	21000	-2.62	20230612	14000	46.07	20230103	21000	-2.62	20230612	11400	79.39	20221013	4.16	N	079960	500	39 억	597589	N	N	0	N	N
8	20230630	100614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	-300	5	-1.45	1708127900	84044	12.75	20500	20600	20100	26950	14550	20750	20324.20	7.60	0	-9513	21476	21112	20436	20072	19396	21295	20255	39	6200	500	14520	50	1	7860000	1607	7.00	0.58	12	1.07	2921.00	35453.00	21000	20230612	-2.62	11400	20221013	79.39	21000	-2.62	20230612	14000	46.07	20230103	21000	-2.62	20230612	11400	79.39	20221013	4.16	N	079960	500	39 억	597589	N	N	0	N	N
9	20230630	090615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	-400	5	-1.93	564630500	27716	4.20	20500	20600	20250	26950	14550	20750	20371.99	7.60	0	-780	21476	21112	20436	20072	19396	21295	20255	39	6200	500	14520	50	1	7860000	1600	6.97	0.57	12	0.35	2921.00	35453.00	21000	20230612	-3.10	11400	20221013	78.51	21000	-3.10	20230612	14000	45.36	20230103	21000	-3.10	20230612	11400	78.51	20221013	4.16	N	079960	500	39 억	597589	N	N	0	N	N
10	20230629	160614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20750	1140	2	5.81	13169408910	647377	549.38	20000	20800	19760	25450	13730	19610	20342.14	7.71	0	-8656	20056	19832	19576	19352	19096	19705	19225	39	5860	500	13720	50	1	7860000	1631	7.10	0.59	12	8.24	2921.00	35453.00	21000	20230612	-1.19	11400	20221013	82.02	21000	-1.19	20230612	14000	48.21	20230103	21000	-1.19	20230612	11400	82.02	20221013	4.16	N	079960	500	39 억	605979	N	N	0	N	N
11	20230629	150611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20500	890	2	4.54	12042659360	592958	503.20	20000	20800	19760	25450	13730	19610	20309.46	7.71	0	-2341	20056	19832	19576	19352	19096	19705	19225	39	5860	500	13720	50	1	7860000	1611	7.02	0.58	12	7.54	2921.00	35453.00	21000	20230612	-2.38	11400	20221013	79.82	21000	-2.38	20230612	14000	46.43	20230103	21000	-2.38	20230612	11400	79.82	20221013	4.16	N	079960	500	39 억	605979	N	N	0	N	N
12	20230629	140610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	840	2	4.28	9471873410	467765	396.96	20000	20600	19760	25450	13730	19610	20249.21	7.71	0	1779	20056	19832	19576	19352	19096	19705	19225	39	5860	500	13720	50	1	7860000	1607	7.00	0.58	12	5.95	2921.00	35453.00	21000	20230612	-2.62	11400	20221013	79.39	21000	-2.62	20230612	14000	46.07	20230103	21000	-2.62	20230612	11400	79.39	20221013	4.16	N	079960	500	39 억	605979	N	N	0	N	N
13	20230629	130611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	540	2	2.75	7974739550	394076	334.42	20000	20600	19760	25450	13730	19610	20236.55	7.71	0	-178	20056	19832	19576	19352	19096	19705	19225	39	5860	500	13720	50	1	7860000	1584	6.90	0.57	12	5.01	2921.00	35453.00	21000	20230612	-4.05	11400	20221013	76.75	21000	-4.05	20230612	14000	43.93	20230103	21000	-4.05	20230612	11400	76.75	20221013	4.16	N	079960	500	39 억	605979	N	N	0	N	N
14	20230629	120612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20500	890	2	4.54	5385883800	267170	226.73	20000	20500	19760	25450	13730	19610	20159.01	7.71	0	6977	20056	19832	19576	19352	19096	19705	19225	39	5860	500	13720	50	1	7860000	1611	7.02	0.58	12	3.40	2921.00	35453.00	21000	20230612	-2.38	11400	20221013	79.82	21000	-2.38	20230612	14000	46.43	20230103	21000	-2.38	20230612	11400	79.82	20221013	4.16	N	079960	500	39 억	605979	N	N	0	N	N
15	20230629	110613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	640	2	3.26	3668132950	182504	154.88	20000	20400	19760	25450	13730	19610	20098.92	7.71	0	-8629	20056	19832	19576	19352	19096	19705	19225	39	5860	500	13720	50	1	7860000	1592	6.93	0.57	12	2.32	2921.00	35453.00	21000	20230612	-3.57	11400	20221013	77.63	21000	-3.57	20230612	14000	44.64	20230103	21000	-3.57	20230612	11400	77.63	20221013	4.16	N	079960	500	39 억	605979	N	N	0	N	N
16	20230629	100613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	390	2	1.99	2382393530	118771	100.79	20000	20400	19760	25450	13730	19610	20058.71	7.71	0	-14966	20056	19832	19576	19352	19096	19705	19225	39	5860	500	13720	50	1	7860000	1572	6.85	0.56	12	1.51	2921.00	35453.00	21000	20230612	-4.76	11400	20221013	75.44	21000	-4.76	20230612	14000	42.86	20230103	21000	-4.76	20230612	11400	75.44	20221013	4.16	N	079960	500	39 억	605979	N	N	0	N	N
17	20230629	090559	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19800	190	2	0.97	442088780	22197	18.84	20000	20050	19760	25450	13730	19610	19916.60	7.71	0	-8302	20056	19832	19576	19352	19096	19705	19225	39	5860	500	13720	10	1	7860000	1556	6.78	0.56	12	0.28	2921.00	35453.00	21000	20230612	-5.71	11400	20221013	73.68	21000	-5.71	20230612	14000	41.43	20230103	21000	-5.71	20230612	11400	73.68	20221013	4.16	N	079960	500	39 억	605979	N	N	0	N	N
18	20230628	160605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19610	60	2	0.31	2285074250	116950	32.12	19690	19800	19320	25400	13690	19550	19538.71	7.48	0	17875	20843	20196	19603	18956	18363	20520	19280	39	5855	500	13680	10	1	7860000	1541	6.71	0.55	12	1.49	2921.00	35453.00	21000	20230612	-6.62	11400	20221013	72.02	21000	-6.62	20230612	14000	40.07	20230103	21000	-6.62	20230612	11400	72.02	20221013	4.16	N	079960	500	39 억	588187	N	N	0	N	N
19	20230628	150610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19550	0	3	0.00	2095320060	107274	29.46	19690	19800	19320	25400	13690	19550	19532.41	7.48	0	18042	20843	20196	19603	18956	18363	20520	19280	39	5855	500	13680	10	1	7860000	1537	6.69	0.55	12	1.36	2921.00	35453.00	21000	20230612	-6.90	11400	20221013	71.49	21000	-6.90	20230612	14000	39.64	20230103	21000	-6.90	20230612	11400	71.49	20221013	4.16	N	079960	500	39 억	588187	N	N	0	N	N
20	20230628	140607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19620	70	2	0.36	1788519420	91580	25.15	19690	19800	19320	25400	13690	19550	19529.59	7.48	0	16582	20843	20196	19603	18956	18363	20520	19280	39	5855	500	13680	10	1	7860000	1542	6.72	0.55	12	1.17	2921.00	35453.00	21000	20230612	-6.57	11400	20221013	72.11	21000	-6.57	20230612	14000	40.14	20230103	21000	-6.57	20230612	11400	72.11	20221013	4.16	N	079960	500	39 억	588187	N	N	0	N	N
21	20230628	130608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19640	90	2	0.46	1646459450	84330	23.16	19690	19800	19320	25400	13690	19550	19524.01	7.48	0	16286	20843	20196	19603	18956	18363	20520	19280	39	5855	500	13680	10	1	7860000	1544	6.72	0.55	12	1.07	2921.00	35453.00	21000	20230612	-6.48	11400	20221013	72.28	21000	-6.48	20230612	14000	40.29	20230103	21000	-6.48	20230612	11400	72.28	20221013	4.16	N	079960	500	39 억	588187	N	N	0	N	N
22	20230628	120558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19600	50	2	0.26	1394591460	71534	19.65	19690	19700	19320	25400	13690	19550	19495.51	7.48	0	18564	20843	20196	19603	18956	18363	20520	19280	39	5855	500	13680	10	1	7860000	1541	6.71	0.55	12	0.91	2921.00	35453.00	21000	20230612	-6.67	11400	20221013	71.93	21000	-6.67	20230612	14000	40.00	20230103	21000	-6.67	20230612	11400	71.93	20221013	4.16	N	079960	500	39 억	588187	N	N	0	N	N
23	20230628	110612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19560	10	2	0.05	1255702140	64447	17.70	19690	19700	19320	25400	13690	19550	19484.26	7.48	0	17248	20843	20196	19603	18956	18363	20520	19280	39	5855	500	13680	10	1	7860000	1537	6.70	0.55	12	0.82	2921.00	35453.00	21000	20230612	-6.86	11400	20221013	71.58	21000	-6.86	20230612	14000	39.71	20230103	21000	-6.86	20230612	11400	71.58	20221013	4.16	N	079960	500	39 억	588187	N	N	0	N	N
24	20230628	100612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19540	-10	5	-0.05	1064227530	54654	15.01	19690	19700	19320	25400	13690	19550	19472.09	7.48	0	14449	20843	20196	19603	18956	18363	20520	19280	39	5855	500	13680	10	1	7860000	1536	6.69	0.55	12	0.70	2921.00	35453.00	21000	20230612	-6.95	11400	20221013	71.40	21000	-6.95	20230612	14000	39.57	20230103	21000	-6.95	20230612	11400	71.40	20221013	4.16	N	079960	500	39 억	588187	N	N	0	N	N
25	20230628	090609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19580	30	2	0.15	406095820	20849	5.73	19690	19700	19320	25400	13690	19550	19477.95	7.48	0	5039	20843	20196	19603	18956	18363	20520	19280	39	5855	500	13680	10	1	7860000	1539	6.70	0.55	12	0.27	2921.00	35453.00	21000	20230612	-6.76	11400	20221013	71.75	21000	-6.76	20230612	14000	39.86	20230103	21000	-6.76	20230612	11400	71.75	20221013	4.16	N	079960	500	39 억	588187	N	N	0	N	N
26	20230627	160608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19550	230	2	1.19	7109779430	361501	347.03	19300	20250	19010	25100	13530	19320	19667.47	7.52	0	-2901	19666	19492	19206	19032	18746	19580	19120	39	5785	500	13520	10	1	7860000	1537	6.69	0.55	12	4.60	2921.00	35453.00	21000	20230612	-6.90	11400	20221013	71.49	21000	-6.90	20230612	14000	39.64	20230103	21000	-6.90	20230612	11400	71.49	20221013	4.41	N	079960	500	39 억	590770	N	N	246	N	N
27	20230627	150613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19370	50	2	0.26	6907139480	351098	337.04	19300	20250	19010	25100	13530	19320	19672.97	7.52	0	-4627	19666	19492	19206	19032	18746	19580	19120	39	5785	500	13520	10	1	7860000	1522	6.63	0.55	12	4.47	2921.00	35453.00	21000	20230612	-7.76	11400	20221013	69.91	21000	-7.76	20230612	14000	38.36	20230103	21000	-7.76	20230612	11400	69.91	20221013	4.41	N	079960	500	39 억	590770	N	N	246	N	N
28	20230627	140620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19490	170	2	0.88	1442026840	74999	72.00	19300	19500	19010	25100	13530	19320	19227.28	7.52	0	2563	19666	19492	19206	19032	18746	19580	19120	39	5785	500	13520	10	1	7860000	1532	6.67	0.55	12	0.95	2921.00	35453.00	21000	20230612	-7.19	11400	20221013	70.96	21000	-7.19	20230612	14000	39.21	20230103	21000	-7.19	20230612	11400	70.96	20221013	4.41	N	079960	500	39 억	590770	N	N	246	N	N
29	20230627	130618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19300	-20	5	-0.10	1095279360	57111	54.82	19300	19400	19010	25100	13530	19320	19178.08	7.52	0	2854	19666	19492	19206	19032	18746	19580	19120	39	5785	500	13520	10	1	7860000	1517	6.61	0.54	12	0.73	2921.00	35453.00	21000	20230612	-8.10	11400	20221013	69.30	21000	-8.10	20230612	14000	37.86	20230103	21000	-8.10	20230612	11400	69.30	20221013	4.41	N	079960	500	39 억	590770	N	N	246	N	N
30	20230627	120620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19080	-240	5	-1.24	829409880	43281	41.55	19300	19300	19010	25100	13530	19320	19163.37	7.52	0	-1731	19666	19492	19206	19032	18746	19580	19120	39	5785	500	13520	10	1	7860000	1500	6.53	0.54	12	0.55	2921.00	35453.00	21000	20230612	-9.14	11400	20221013	67.37	21000	-9.14	20230612	14000	36.29	20230103	21000	-9.14	20230612	11400	67.37	20221013	4.41	N	079960	500	39 억	590770	N	N	246	N	N
31	20230627	110623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19160	-160	5	-0.83	670968310	34998	33.60	19300	19300	19010	25100	13530	19320	19171.61	7.52	0	-2171	19666	19492	19206	19032	18746	19580	19120	39	5785	500	13520	10	1	7860000	1506	6.56	0.54	12	0.45	2921.00	35453.00	21000	20230612	-8.76	11400	20221013	68.07	21000	-8.76	20230612	14000	36.86	20230103	21000	-8.76	20230612	11400	68.07	20221013	4.41	N	079960	500	39 억	590770	N	N	246	N	N
32	20230627	100606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19270	-50	5	-0.26	387422540	20182	19.37	19300	19300	19090	25100	13530	19320	19196.43	7.52	0	-1650	19666	19492	19206	19032	18746	19580	19120	39	5785	500	13520	10	1	7860000	1515	6.60	0.54	12	0.26	2921.00	35453.00	21000	20230612	-8.24	11400	20221013	69.04	21000	-8.24	20230612	14000	37.64	20230103	21000	-8.24	20230612	11400	69.04	20221013	4.41	N	079960	500	39 억	590770	N	N	246	N	N
33	20230627	090610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19280	-40	5	-0.21	73561330	3831	3.68	19300	19300	19120	25100	13530	19320	19201.57	7.52	0	-408	19666	19492	19206	19032	18746	19580	19120	39	5785	500	13520	10	1	7860000	1515	6.60	0.54	12	0.05	2921.00	35453.00	21000	20230612	-8.19	11400	20221013	69.12	21000	-8.19	20230612	14000	37.71	20230103	21000	-8.19	20230612	11400	69.12	20221013	4.41	N	079960	500	39 억	590770	N	N	246	N	N
34	20230626	160607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19320	100	2	0.52	1956114380	101977	36.39	19070	19380	18920	24950	13460	19220	19181.04	7.51	0	1103	20326	19772	19336	18782	18346	19555	18565	39	5745	500	13450	10	1	7860000	1519	6.61	0.54	12	1.30	2921.00	35453.00	21000	20230612	-8.00	11400	20221013	69.47	21000	-8.00	20230612	14000	38.00	20230103	21000	-8.00	20230612	11400	69.47	20221013	4.43	N	079960	500	39 억	590164	N	N	246	N	N
35	20230626	150611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19230	10	2	0.05	1792333240	93487	33.36	19070	19380	18920	24950	13460	19220	19171.82	7.51	0	495	20326	19772	19336	18782	18346	19555	18565	39	5745	500	13450	10	1	7860000	1511	6.58	0.54	12	1.19	2921.00	35453.00	21000	20230612	-8.43	11400	20221013	68.68	21000	-8.43	20230612	14000	37.36	20230103	21000	-8.43	20230612	11400	68.68	20221013	4.43	N	079960	500	39 억	590164	N	N	0	N	N
36	20230626	140611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19250	30	2	0.16	1595703160	83270	29.72	19070	19380	18920	24950	13460	19220	19162.76	7.51	0	-353	20326	19772	19336	18782	18346	19555	18565	39	5745	500	13450	10	1	7860000	1513	6.59	0.54	12	1.06	2921.00	35453.00	21000	20230612	-8.33	11400	20221013	68.86	21000	-8.33	20230612	14000	37.50	20230103	21000	-8.33	20230612	11400	68.86	20221013	4.43	N	079960	500	39 억	590164	N	N	0	N	N
37	20230626	130609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19190	-30	5	-0.16	1334113560	69663	24.86	19070	19380	18920	24950	13460	19220	19150.61	7.51	0	-1755	20326	19772	19336	18782	18346	19555	18565	39	5745	500	13450	10	1	7860000	1508	6.57	0.54	12	0.89	2921.00	35453.00	21000	20230612	-8.62	11400	20221013	68.33	21000	-8.62	20230612	14000	37.07	20230103	21000	-8.62	20230612	11400	68.33	20221013	4.43	N	079960	500	39 억	590164	N	N	0	N	N
38	20230626	120608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19260	40	2	0.21	1165143230	60873	21.72	19070	19380	18920	24950	13460	19220	19140.10	7.51	0	-1461	20326	19772	19336	18782	18346	19555	18565	39	5745	500	13450	10	1	7860000	1514	6.59	0.54	12	0.77	2921.00	35453.00	21000	20230612	-8.29	11400	20221013	68.95	21000	-8.29	20230612	14000	37.57	20230103	21000	-8.29	20230612	11400	68.95	20221013	4.43	N	079960	500	39 억	590164	N	N	0	N	N
39	20230626	110607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19320	100	2	0.52	981791230	51373	18.33	19070	19380	18920	24950	13460	19220	19110.29	7.51	0	-1174	20326	19772	19336	18782	18346	19555	18565	39	5745	500	13450	10	1	7860000	1519	6.61	0.54	12	0.65	2921.00	35453.00	21000	20230612	-8.00	11400	20221013	69.47	21000	-8.00	20230612	14000	38.00	20230103	21000	-8.00	20230612	11400	69.47	20221013	4.43	N	079960	500	39 억	590164	N	N	0	N	N
40	20230626	100607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19070	-150	5	-0.78	756297450	39654	14.15	19070	19260	18920	24950	13460	19220	19071.10	7.51	0	13	20326	19772	19336	18782	18346	19555	18565	39	5745	500	13450	10	1	7860000	1499	6.53	0.54	12	0.50	2921.00	35453.00	21000	20230612	-9.19	11400	20221013	67.28	21000	-9.19	20230612	14000	36.21	20230103	21000	-9.19	20230612	11400	67.28	20221013	4.43	N	079960	500	39 억	590164	N	N	0	N	N
41	20230626	090610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19080	-140	5	-0.73	131749110	6887	2.46	19070	19250	19070	24950	13460	19220	19125.30	7.51	0	1092	20326	19772	19336	18782	18346	19555	18565	39	5745	500	13450	10	1	7860000	1500	6.53	0.54	12	0.09	2921.00	35453.00	21000	20230612	-9.14	11400	20221013	67.37	21000	-9.14	20230612	14000	36.29	20230103	21000	-9.14	20230612	11400	67.37	20221013	4.43	N	079960	500	39 억	590164	N	N	0	N	N
42	20230623	171527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19220	-610	5	-3.08	5362630210	278129	92.90	19740	19890	18900	25750	13890	19830	19280.82	7.09	0	32082	21010	20420	20110	19520	19210	20265	19365	39	5930	500	13880	10	1	7860000	1511	6.58	0.54	12	3.54	2921.00	35453.00	21000	20230612	-8.48	11400	20221013	68.60	21000	-8.48	20230612	14000	37.29	20230103	21000	-8.48	20230612	11400	68.60	20221013	4.08	N	079960	500	39 억	556953	N	N	0	N	N
43	20230623	140506	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19200	-630	5	-3.18	4851497150	251493	84.00	19740	19890	18900	25750	13890	19830	19290.23	7.09	0	28788	21010	20420	20110	19520	19210	20265	19365	39	5930	500	13880	10	1	7860000	1509	6.57	0.54	12	3.20	2921.00	35453.00	21000	20230612	-8.57	11400	20221013	68.42	21000	-8.57	20230612	14000	37.14	20230103	21000	-8.57	20230612	11400	68.42	20221013	4.08	N	079960	500	39 억	556953	N	N	0	N	N
44	20230622	160916	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19830	-620	5	-3.03	5960978190	297127	35.03	20300	20700	19800	26550	14350	20450	20055.80	7.11	0	-5766	21523	20986	20313	19776	19103	21255	20045	39	6100	500	14310	10	1	7860000	1559	6.79	0.56	12	3.78	2921.00	35453.00	21000	20230612	-5.57	11400	20221013	73.95	21000	-5.57	20230612	14000	41.64	20230103	21000	-5.57	20230612	11400	73.95	20221013	4.09	N	079960	500	39 억	558980	N	N	208	N	N
45	20230622	150818	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19830	-620	5	-3.03	5745841100	286281	33.76	20300	20700	19800	26550	14350	20450	20063.82	7.11	0	-4762	21523	20986	20313	19776	19103	21255	20045	39	6100	500	14310	10	1	7860000	1559	6.79	0.56	12	3.64	2921.00	35453.00	21000	20230612	-5.57	11400	20221013	73.95	21000	-5.57	20230612	14000	41.64	20230103	21000	-5.57	20230612	11400	73.95	20221013	4.09	N	079960	500	39 억	558980	N	N	208	N	N
46	20230622	140430	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20200	-250	5	-1.22	4902724210	244065	28.78	20300	20700	19800	26550	14350	20450	20080.12	7.11	0	-4960	21523	20986	20313	19776	19103	21255	20045	39	6100	500	14310	50	1	7860000	1588	6.92	0.57	12	3.11	2921.00	35453.00	21000	20230612	-3.81	11400	20221013	77.19	21000	-3.81	20230612	14000	44.29	20230103	21000	-3.81	20230612	11400	77.19	20221013	4.09	N	079960	500	39 억	558980	N	N	208	N	N
47	20230622	130210	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20050	-400	5	-1.96	4515146610	224743	26.50	20300	20700	19800	26550	14350	20450	20081.99	7.11	0	-7055	21523	20986	20313	19776	19103	21255	20045	39	6100	500	14310	50	1	7860000	1576	6.86	0.57	12	2.86	2921.00	35453.00	21000	20230612	-4.52	11400	20221013	75.88	21000	-4.52	20230612	14000	43.21	20230103	21000	-4.52	20230612	11400	75.88	20221013	4.09	N	079960	500	39 억	558980	N	N	208	N	N
48	20230622	120449	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	-450	5	-2.20	3473036760	173129	20.41	20300	20350	19800	26550	14350	20450	20048.69	7.11	0	-6671	21523	20986	20313	19776	19103	21255	20045	39	6100	500	14310	50	1	7860000	1572	6.85	0.56	12	2.20	2921.00	35453.00	21000	20230612	-4.76	11400	20221013	75.44	21000	-4.76	20230612	14000	42.86	20230103	21000	-4.76	20230612	11400	75.44	20221013	4.09	N	079960	500	39 억	558980	N	N	208	N	N
49	20230622	110915	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20200	-250	5	-1.22	3217201610	160384	18.91	20300	20350	19800	26550	14350	20450	20046.66	7.11	0	-7715	21523	20986	20313	19776	19103	21255	20045	39	6100	500	14310	50	1	7860000	1588	6.92	0.57	12	2.04	2921.00	35453.00	21000	20230612	-3.81	11400	20221013	77.19	21000	-3.81	20230612	14000	44.29	20230103	21000	-3.81	20230612	11400	77.19	20221013	4.09	N	079960	500	39 억	558980	N	N	208	N	N
50	20230622	100147	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20200	-250	5	-1.22	2609317050	130187	15.35	20300	20350	19800	26550	14350	20450	20026.40	7.11	0	-7087	21523	20986	20313	19776	19103	21255	20045	39	6100	500	14310	50	1	7860000	1588	6.92	0.57	12	1.66	2921.00	35453.00	21000	20230612	-3.81	11400	20221013	77.19	21000	-3.81	20230612	14000	44.29	20230103	21000	-3.81	20230612	11400	77.19	20221013	4.09	N	079960	500	39 억	558980	N	N	208	N	N
51	20230622	090106	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	-200	5	-0.98	439676000	21660	2.55	20300	20350	20100	26550	14350	20450	20253.05	7.11	0	-1394	21523	20986	20313	19776	19103	21255	20045	39	6100	500	14310	50	1	7860000	1592	6.93	0.57	12	0.28	2921.00	35453.00	21000	20230612	-3.57	11400	20221013	77.63	21000	-3.57	20230612	14000	44.64	20230103	21000	-3.57	20230612	11400	77.63	20221013	4.09	N	079960	500	39 억	558980	N	N	208	N	N
52	20230621	160422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	750	2	3.81	16581322580	814809	411.57	20000	20850	19640	25600	13790	19700	20349.87	7.15	0	3568	20293	19996	19663	19366	19033	20145	19515	39	5905	500	13790	50	1	7860000	1607	7.00	0.58	12	10.37	2921.00	35453.00	21000	20230612	-2.62	11400	20221013	79.39	21000	-2.62	20230612	14000	46.07	20230103	21000	-2.62	20230612	11400	79.39	20221013	4.18	N	079960	500	39 억	561950	N	N	208	N	N
53	20230621	150627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	700	2	3.55	16122283330	792304	400.20	20000	20850	19640	25600	13790	19700	20348.61	7.15	0	3256	20293	19996	19663	19366	19033	20145	19515	39	5905	500	13790	50	1	7860000	1603	6.98	0.58	12	10.08	2921.00	35453.00	21000	20230612	-2.86	11400	20221013	78.95	21000	-2.86	20230612	14000	45.71	20230103	21000	-2.86	20230612	11400	78.95	20221013	4.18	N	079960	500	39 억	561950	N	N	0	N	N
54	20230621	140952	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20650	950	2	4.82	13345734080	656874	331.79	20000	20800	19640	25600	13790	19700	20317.04	7.15	0	-5236	20293	19996	19663	19366	19033	20145	19515	39	5905	500	13790	50	1	7860000	1623	7.07	0.58	12	8.36	2921.00	35453.00	21000	20230612	-1.67	11400	20221013	81.14	21000	-1.67	20230612	14000	47.50	20230103	21000	-1.67	20230612	11400	81.14	20221013	4.18	N	079960	500	39 억	561950	N	N	0	N	N
55	20230621	130454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	450	2	2.28	9553353080	472204	238.51	20000	20800	19640	25600	13790	19700	20231.41	7.15	0	-6907	20293	19996	19663	19366	19033	20145	19515	39	5905	500	13790	50	1	7860000	1584	6.90	0.57	12	6.01	2921.00	35453.00	21000	20230612	-4.05	11400	20221013	76.75	21000	-4.05	20230612	14000	43.93	20230103	21000	-4.05	20230612	11400	76.75	20221013	4.18	N	079960	500	39 억	561950	N	N	0	N	N
56	20230621	120932	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	650	2	3.30	4748375780	237298	119.86	20000	20500	19640	25600	13790	19700	20010.18	7.15	0	7665	20293	19996	19663	19366	19033	20145	19515	39	5905	500	13790	50	1	7860000	1600	6.97	0.57	12	3.02	2921.00	35453.00	21000	20230612	-3.10	11400	20221013	78.51	21000	-3.10	20230612	14000	45.36	20230103	21000	-3.10	20230612	11400	78.51	20221013	4.18	N	079960	500	39 억	561950	N	N	0	N	N
57	20230621	111025	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19920	220	2	1.12	2255413450	113596	57.38	20000	20150	19640	25600	13790	19700	19854.69	7.15	0	2202	20293	19996	19663	19366	19033	20145	19515	39	5905	500	13790	10	1	7860000	1566	6.82	0.56	12	1.45	2921.00	35453.00	21000	20230612	-5.14	11400	20221013	74.74	21000	-5.14	20230612	14000	42.29	20230103	21000	-5.14	20230612	11400	74.74	20221013	4.18	N	079960	500	39 억	561950	N	N	0	N	N
58	20230621	100224	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19700	0	3	0.00	1295695090	65306	32.99	20000	20150	19640	25600	13790	19700	19840.37	7.15	0	-5235	20293	19996	19663	19366	19033	20145	19515	39	5905	500	13790	10	1	7860000	1548	6.74	0.56	12	0.83	2921.00	35453.00	21000	20230612	-6.19	11400	20221013	72.81	21000	-6.19	20230612	14000	40.71	20230103	21000	-6.19	20230612	11400	72.81	20221013	4.18	N	079960	500	39 억	561950	N	N	0	N	N
59	20230621	090750	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19860	160	2	0.81	555258230	27809	14.05	20000	20150	19790	25600	13790	19700	19966.86	7.15	0	-4560	20293	19996	19663	19366	19033	20145	19515	39	5905	500	13790	10	1	7860000	1561	6.80	0.56	12	0.35	2921.00	35453.00	21000	20230612	-5.43	11400	20221013	74.21	21000	-5.43	20230612	14000	41.86	20230103	21000	-5.43	20230612	11400	74.21	20221013	4.18	N	079960	500	39 억	561950	N	N	0	N	N
60	20230620	160539	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19700	90	2	0.46	3880874090	196798	143.52	19650	19960	19330	25450	13730	19610	19720.10	7.24	0	-9214	20183	19896	19613	19326	19043	19755	19185	39	5860	500	13720	10	1	7860000	1548	6.74	0.56	12	2.50	2921.00	35453.00	21000	20230612	-6.19	11400	20221013	72.81	21000	-6.19	20230612	14000	40.71	20230103	21000	-6.19	20230612	11400	72.81	20221013	4.10	N	079960	500	39 억	568938	N	N	0	N	N
61	20230620	150702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19670	60	2	0.31	3733085750	189288	138.04	19650	19960	19330	25450	13730	19610	19721.72	7.24	0	-9383	20183	19896	19613	19326	19043	19755	19185	39	5860	500	13720	10	1	7860000	1546	6.73	0.55	12	2.41	2921.00	35453.00	21000	20230612	-6.33	11400	20221013	72.54	21000	-6.33	20230612	14000	40.50	20230103	21000	-6.33	20230612	11400	72.54	20221013	4.10	N	079960	500	39 억	568938	N	N	0	N	N
62	20230620	141027	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19620	10	2	0.05	3500425170	177432	129.40	19650	19960	19330	25450	13730	19610	19728.26	7.24	0	-9438	20183	19896	19613	19326	19043	19755	19185	39	5860	500	13720	10	1	7860000	1542	6.72	0.55	12	2.26	2921.00	35453.00	21000	20230612	-6.57	11400	20221013	72.11	21000	-6.57	20230612	14000	40.14	20230103	21000	-6.57	20230612	11400	72.11	20221013	4.10	N	079960	500	39 억	568938	N	N	0	N	N
63	20230620	130119	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19750	140	2	0.71	2932193830	148600	108.37	19650	19960	19330	25450	13730	19610	19732.13	7.24	0	-279	20183	19896	19613	19326	19043	19755	19185	39	5860	500	13720	10	1	7860000	1552	6.76	0.56	12	1.89	2921.00	35453.00	21000	20230612	-5.95	11400	20221013	73.25	21000	-5.95	20230612	14000	41.07	20230103	21000	-5.95	20230612	11400	73.25	20221013	4.10	N	079960	500	39 억	568938	N	N	0	N	N
64	20230620	120502	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19840	230	2	1.17	2618487090	132681	96.76	19650	19960	19330	25450	13730	19610	19735.21	7.24	0	1313	20183	19896	19613	19326	19043	19755	19185	39	5860	500	13720	10	1	7860000	1559	6.79	0.56	12	1.69	2921.00	35453.00	21000	20230612	-5.52	11400	20221013	74.04	21000	-5.52	20230612	14000	41.71	20230103	21000	-5.52	20230612	11400	74.04	20221013	4.10	N	079960	500	39 억	568938	N	N	0	N	N
65	20230620	110950	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19570	-40	5	-0.20	1367429030	69674	50.81	19650	19800	19330	25450	13730	19610	19626.10	7.24	0	1881	20183	19896	19613	19326	19043	19755	19185	39	5860	500	13720	10	1	7860000	1538	6.70	0.55	12	0.89	2921.00	35453.00	21000	20230612	-6.81	11400	20221013	71.67	21000	-6.81	20230612	14000	39.79	20230103	21000	-6.81	20230612	11400	71.67	20221013	4.10	N	079960	500	39 억	568938	N	N	0	N	N
66	20230620	100925	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19560	-50	5	-0.25	646370150	33069	24.12	19650	19760	19330	25450	13730	19610	19546.11	7.24	0	350	20183	19896	19613	19326	19043	19755	19185	39	5860	500	13720	10	1	7860000	1537	6.70	0.55	12	0.42	2921.00	35453.00	21000	20230612	-6.86	11400	20221013	71.58	21000	-6.86	20230612	14000	39.71	20230103	21000	-6.86	20230612	11400	71.58	20221013	4.10	N	079960	500	39 억	568938	N	N	0	N	N
67	20230620	090446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19700	90	2	0.46	141154690	7163	5.22	19650	19760	19650	25450	13730	19610	19706.09	7.24	0	-657	20183	19896	19613	19326	19043	19755	19185	39	5860	500	13720	10	1	7860000	1548	6.74	0.56	12	0.09	2921.00	35453.00	21000	20230612	-6.19	11400	20221013	72.81	21000	-6.19	20230612	14000	40.71	20230103	21000	-6.19	20230612	11400	72.81	20221013	4.10	N	079960	500	39 억	568938	N	N	0	N	N
68	20230619	160454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19610	-190	5	-0.96	2662542850	136158	41.42	19780	19900	19330	25700	13860	19800	19554.12	7.28	0	-2999	20326	20062	19636	19372	18946	20195	19505	39	5920	500	13860	10	1	7860000	1541	6.71	0.55	12	1.73	2921.00	35453.00	21000	20230612	-6.62	11400	20221013	72.02	21000	-6.62	20230612	14000	40.07	20230103	21000	-6.62	20230612	11400	72.02	20221013	3.99	N	079960	500	39 억	572453	N	N	0	N	N
69	20230619	150629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19600	-200	5	-1.01	2566505550	131259	39.93	19780	19900	19330	25700	13860	19800	19552.63	7.28	0	-3135	20326	20062	19636	19372	18946	20195	19505	39	5920	500	13860	10	1	7860000	1541	6.71	0.55	12	1.67	2921.00	35453.00	21000	20230612	-6.67	11400	20221013	71.93	21000	-6.67	20230612	14000	40.00	20230103	21000	-6.67	20230612	11400	71.93	20221013	3.99	N	079960	500	39 억	572453	N	N	0	N	N
70	20230619	140428	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19530	-270	5	-1.36	2376851600	121556	36.98	19780	19900	19330	25700	13860	19800	19553.17	7.28	0	-3660	20326	20062	19636	19372	18946	20195	19505	39	5920	500	13860	10	1	7860000	1535	6.69	0.55	12	1.55	2921.00	35453.00	21000	20230612	-7.00	11400	20221013	71.32	21000	-7.00	20230612	14000	39.50	20230103	21000	-7.00	20230612	11400	71.32	20221013	3.99	N	079960	500	39 억	572453	N	N	0	N	N
71	20230619	130446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19480	-320	5	-1.62	2188295350	111898	34.04	19780	19900	19330	25700	13860	19800	19555.75	7.28	0	-3163	20326	20062	19636	19372	18946	20195	19505	39	5920	500	13860	10	1	7860000	1531	6.67	0.55	12	1.42	2921.00	35453.00	21000	20230612	-7.24	11400	20221013	70.88	21000	-7.24	20230612	14000	39.14	20230103	21000	-7.24	20230612	11400	70.88	20221013	3.99	N	079960	500	39 억	572453	N	N	0	N	N
72	20230619	120239	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19590	-210	5	-1.06	1890678100	96669	29.41	19780	19900	19330	25700	13860	19800	19557.79	7.28	0	-4553	20326	20062	19636	19372	18946	20195	19505	39	5920	500	13860	10	1	7860000	1540	6.71	0.55	12	1.23	2921.00	35453.00	21000	20230612	-6.71	11400	20221013	71.84	21000	-6.71	20230612	14000	39.93	20230103	21000	-6.71	20230612	11400	71.84	20221013	3.99	N	079960	500	39 억	572453	N	N	0	N	N
73	20230619	110623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19600	-200	5	-1.01	1728709540	88413	26.90	19780	19900	19330	25700	13860	19800	19552.13	7.28	0	-4811	20326	20062	19636	19372	18946	20195	19505	39	5920	500	13860	10	1	7860000	1541	6.71	0.55	12	1.12	2921.00	35453.00	21000	20230612	-6.67	11400	20221013	71.93	21000	-6.67	20230612	14000	40.00	20230103	21000	-6.67	20230612	11400	71.93	20221013	3.99	N	079960	500	39 억	572453	N	N	0	N	N
74	20230619	100454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19700	-100	5	-0.51	1367598370	69988	21.29	19780	19900	19330	25700	13860	19800	19539.77	7.28	0	-5650	20326	20062	19636	19372	18946	20195	19505	39	5920	500	13860	10	1	7860000	1548	6.74	0.56	12	0.89	2921.00	35453.00	21000	20230612	-6.19	11400	20221013	72.81	21000	-6.19	20230612	14000	40.71	20230103	21000	-6.19	20230612	11400	72.81	20221013	3.99	N	079960	500	39 억	572453	N	N	0	N	N
75	20230619	090433	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19420	-380	5	-1.92	247558370	12630	3.84	19780	19780	19400	25700	13860	19800	19597.80	7.28	0	-3681	20326	20062	19636	19372	18946	20195	19505	39	5920	500	13860	10	1	7860000	1526	6.65	0.55	12	0.16	2921.00	35453.00	21000	20230612	-7.52	11400	20221013	70.35	21000	-7.52	20230612	14000	38.71	20230103	21000	-7.52	20230612	11400	70.35	20221013	3.99	N	079960	500	39 억	572453	N	N	0	N	N
76	20230616	160945	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19800	330	2	1.69	6417914810	326222	164.63	19550	19900	19210	25300	13630	19470	19673.12	7.53	0	-19918	19956	19712	19356	19112	18756	19835	19235	39	5835	500	13620	10	1	7860000	1556	6.78	0.56	12	4.15	2921.00	35453.00	21000	20230612	-5.71	11400	20221013	73.68	21000	-5.71	20230612	14000	41.43	20230103	21000	-5.71	20230612	11400	73.68	20221013	4.01	N	079960	500	39 억	592083	N	N	0	N	N
77	20230616	150924	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19800	330	2	1.69	6082175710	309248	156.07	19550	19900	19210	25300	13630	19470	19667.63	7.53	0	-19804	19956	19712	19356	19112	18756	19835	19235	39	5835	500	13620	10	1	7860000	1556	6.78	0.56	12	3.93	2921.00	35453.00	21000	20230612	-5.71	11400	20221013	73.68	21000	-5.71	20230612	14000	41.43	20230103	21000	-5.71	20230612	11400	73.68	20221013	4.01	N	079960	500	39 억	592083	N	N	0	N	N
78	20230616	140203	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19620	150	2	0.77	4928862500	250769	126.56	19550	19900	19210	25300	13630	19470	19654.99	7.53	0	-24078	19956	19712	19356	19112	18756	19835	19235	39	5835	500	13620	10	1	7860000	1542	6.72	0.55	12	3.19	2921.00	35453.00	21000	20230612	-6.57	11400	20221013	72.11	21000	-6.57	20230612	14000	40.14	20230103	21000	-6.57	20230612	11400	72.11	20221013	4.01	N	079960	500	39 억	592083	N	N	0	N	N
79	20230616	130446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19700	230	2	1.18	4545726100	231266	116.71	19550	19900	19210	25300	13630	19470	19655.83	7.53	0	-23137	19956	19712	19356	19112	18756	19835	19235	39	5835	500	13620	10	1	7860000	1548	6.74	0.56	12	2.94	2921.00	35453.00	21000	20230612	-6.19	11400	20221013	72.81	21000	-6.19	20230612	14000	40.71	20230103	21000	-6.19	20230612	11400	72.81	20221013	4.01	N	079960	500	39 억	592083	N	N	0	N	N
80	20230616	120242	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19630	160	2	0.82	4237325270	215574	108.79	19550	19900	19210	25300	13630	19470	19656.01	7.53	0	-25394	19956	19712	19356	19112	18756	19835	19235	39	5835	500	13620	10	1	7860000	1543	6.72	0.55	12	2.74	2921.00	35453.00	21000	20230612	-6.52	11400	20221013	72.19	21000	-6.52	20230612	14000	40.21	20230103	21000	-6.52	20230612	11400	72.19	20221013	4.01	N	079960	500	39 억	592083	N	N	0	N	N
81	20230616	110424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19600	130	2	0.67	4012569050	204107	103.01	19550	19900	19210	25300	13630	19470	19659.15	7.53	0	-25014	19956	19712	19356	19112	18756	19835	19235	39	5835	500	13620	10	1	7860000	1541	6.71	0.55	12	2.60	2921.00	35453.00	21000	20230612	-6.67	11400	20221013	71.93	21000	-6.67	20230612	14000	40.00	20230103	21000	-6.67	20230612	11400	71.93	20221013	4.01	N	079960	500	39 억	592083	N	N	0	N	N
82	20230616	100600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19610	140	2	0.72	3170333000	161254	81.38	19550	19900	19210	25300	13630	19470	19660.49	7.53	0	-20159	19956	19712	19356	19112	18756	19835	19235	39	5835	500	13620	10	1	7860000	1541	6.71	0.55	12	2.05	2921.00	35453.00	21000	20230612	-6.62	11400	20221013	72.02	21000	-6.62	20230612	14000	40.07	20230103	21000	-6.62	20230612	11400	72.02	20221013	4.01	N	079960	500	39 억	592083	N	N	0	N	N
83	20230616	090641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19210	-260	5	-1.34	243819340	12588	6.35	19550	19550	19210	25300	13630	19470	19369.18	7.53	0	-4502	19956	19712	19356	19112	18756	19835	19235	39	5835	500	13620	10	1	7860000	1510	6.58	0.54	12	0.16	2921.00	35453.00	21000	20230612	-8.52	11400	20221013	68.51	21000	-8.52	20230612	14000	37.21	20230103	21000	-8.52	20230612	11400	68.51	20221013	4.01	N	079960	500	39 억	592083	N	N	0	N	N
84	20230615	150524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19200	-290	5	-1.49	3370083480	174896	49.62	19400	19600	19000	25300	13650	19490	19268.92	7.88	0	-23957	20503	19996	19433	18926	18363	19715	18645	39	5825	500	13640	10	1	7860000	1509	6.57	0.54	12	2.23	2921.00	35453.00	21000	20230612	-8.57	11400	20221013	68.42	21000	-8.57	20230612	14000	37.14	20230103	21000	-8.57	20230612	11400	68.42	20221013	3.81	N	079960	500	39 억	619594	N	N	0	N	N
85	20230615	140746	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19240	-250	5	-1.28	2797363730	145165	41.18	19400	19600	19000	25300	13650	19490	19270.06	7.88	0	-17669	20503	19996	19433	18926	18363	19715	18645	39	5825	500	13640	10	1	7860000	1512	6.59	0.54	12	1.85	2921.00	35453.00	21000	20230612	-8.38	11400	20221013	68.77	21000	-8.38	20230612	14000	37.43	20230103	21000	-8.38	20230612	11400	68.77	20221013	3.81	N	079960	500	39 억	619594	N	N	0	N	N
86	20230615	130748	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19230	-260	5	-1.33	2634229500	136673	38.78	19400	19600	19000	25300	13650	19490	19273.77	7.88	0	-14604	20503	19996	19433	18926	18363	19715	18645	39	5825	500	13640	10	1	7860000	1511	6.58	0.54	12	1.74	2921.00	35453.00	21000	20230612	-8.43	11400	20221013	68.68	21000	-8.43	20230612	14000	37.36	20230103	21000	-8.43	20230612	11400	68.68	20221013	3.81	N	079960	500	39 억	619594	N	N	0	N	N
87	20230615	120424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19290	-200	5	-1.03	2365720650	122726	34.82	19400	19600	19000	25300	13650	19490	19276.24	7.88	0	-16016	20503	19996	19433	18926	18363	19715	18645	39	5825	500	13640	10	1	7860000	1516	6.60	0.54	12	1.56	2921.00	35453.00	21000	20230612	-8.14	11400	20221013	69.21	21000	-8.14	20230612	14000	37.79	20230103	21000	-8.14	20230612	11400	69.21	20221013	3.81	N	079960	500	39 억	619594	N	N	0	N	N
88	20230615	110453	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19090	-400	5	-2.05	1906004050	98641	27.99	19400	19600	19060	25300	13650	19490	19322.43	7.88	0	-17549	20503	19996	19433	18926	18363	19715	18645	39	5825	500	13640	10	1	7860000	1500	6.54	0.54	12	1.25	2921.00	35453.00	21000	20230612	-9.10	11400	20221013	67.46	21000	-9.10	20230612	14000	36.36	20230103	21000	-9.10	20230612	11400	67.46	20221013	3.81	N	079960	500	39 억	619594	N	N	0	N	N
89	20230611	184755	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17370	330	2	1.94	874578660	50410	172.16	17050	17490	17050	22150	11930	17040	17349.83	8.18	9217	10775	17513	17276	17093	16856	16673	17185	16765	39	5110	500	11920	10	1	7860000	1365	5.95	0.49	12	0.64	2921.00	35453.00	19100	20230419	-9.06	11400	20221013	52.37	19100	-9.06	20230419	14000	24.07	20230103	19100	-9.06	20230419	11400	52.37	20221013	2.86	N	079960	500	39 억	642710	N	N	0	N	N
90	20230611	184014	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17370	330	2	1.94	874578660	50410	172.16	17050	17490	17050	22150	11930	17040	17349.83	8.18	9217	10775	17513	17276	17093	16856	16673	17185	16765	39	5110	500	11920	10	1	7860000	1365	5.95	0.49	12	0.64	2921.00	35453.00	19100	20230419	-9.06	11400	20221013	52.37	19100	-9.06	20230419	14000	24.07	20230103	19100	-9.06	20230419	11400	52.37	20221013	2.86	N	079960	500	39 억	642710	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History