KissMeData/126340/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	160741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	68900	1300	2	1.92	4012880600	58441	100.46	67600	69900	66200	87800	47400	67600	68664.83	1.43	0	1209	70133	68866	67433	66166	64733	69500	66800	29	20200	500	48670	100	1	5803397	3999	33.86	6.06	12	1.01	2035.00	11375.00	89200	20230424	-22.76	35892	20220721	91.96	89200	-22.76	20230424	38650	78.27	20230103	89200	-22.76	20230424	37600	83.24	20220721	4.26	N	126340	500	29 억	83245	N	N	3	N	N
3	20230630	150743	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	69000	1400	2	2.07	3840872400	55943	96.16	67600	69900	66200	87800	47400	67600	68656.89	1.43	0	1165	70133	68866	67433	66166	64733	69500	66800	29	20200	500	48670	100	1	5803397	4004	33.91	6.07	12	0.96	2035.00	11375.00	89200	20230424	-22.65	35892	20220721	92.24	89200	-22.65	20230424	38650	78.53	20230103	89200	-22.65	20230424	37600	83.51	20220721	4.26	N	126340	500	29 억	83245	N	N	32	N	N
4	20230630	140742	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	69100	1500	2	2.22	3389230000	49404	84.92	67600	69900	66200	87800	47400	67600	68602.34	1.43	0	1706	70133	68866	67433	66166	64733	69500	66800	29	20200	500	48670	100	1	5803397	4010	33.96	6.07	12	0.85	2035.00	11375.00	89200	20230424	-22.53	35892	20220721	92.52	89200	-22.53	20230424	38650	78.78	20230103	89200	-22.53	20230424	37600	83.78	20220721	4.26	N	126340	500	29 억	83245	N	N	32	N	N
5	20230630	130742	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	68700	1100	2	1.63	3191257700	46524	79.97	67600	69900	66200	87800	47400	67600	68593.79	1.43	0	2106	70133	68866	67433	66166	64733	69500	66800	29	20200	500	48670	100	1	5803397	3987	33.76	6.04	12	0.80	2035.00	11375.00	89200	20230424	-22.98	35892	20220721	91.41	89200	-22.98	20230424	38650	77.75	20230103	89200	-22.98	20230424	37600	82.71	20220721	4.26	N	126340	500	29 억	83245	N	N	32	N	N
6	20230630	120740	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	68500	900	2	1.33	3000077900	43737	75.18	67600	69900	66200	87800	47400	67600	68593.59	1.43	0	2902	70133	68866	67433	66166	64733	69500	66800	29	20200	500	48670	100	1	5803397	3975	33.66	6.02	12	0.75	2035.00	11375.00	89200	20230424	-23.21	35892	20220721	90.85	89200	-23.21	20230424	38650	77.23	20230103	89200	-23.21	20230424	37600	82.18	20220721	4.26	N	126340	500	29 억	83245	N	N	32	N	N
7	20230630	110743	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	69100	1500	2	2.22	2304282300	33588	57.74	67600	69900	66200	87800	47400	67600	68604.33	1.43	0	6056	70133	68866	67433	66166	64733	69500	66800	29	20200	500	48670	100	1	5803397	4010	33.96	6.07	12	0.58	2035.00	11375.00	89200	20230424	-22.53	35892	20220721	92.52	89200	-22.53	20230424	38650	78.78	20230103	89200	-22.53	20230424	37600	83.78	20220721	4.26	N	126340	500	29 억	83245	N	N	32	N	N
8	20230630	100742	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	69500	1900	2	2.81	1516522100	22231	38.21	67600	69700	66200	87800	47400	67600	68216.55	1.43	0	4542	70133	68866	67433	66166	64733	69500	66800	29	20200	500	48670	100	1	5803397	4033	34.15	6.11	12	0.38	2035.00	11375.00	89200	20230424	-22.09	35892	20220721	93.64	89200	-22.09	20230424	38650	79.82	20230103	89200	-22.09	20230424	37600	84.84	20220721	4.26	N	126340	500	29 억	83245	N	N	32	N	N
9	20230630	090743	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66500	-1100	5	-1.63	227032000	3394	5.83	67600	67600	66300	87800	47400	67600	66892.16	1.43	0	402	70133	68866	67433	66166	64733	69500	66800	29	20200	500	48670	100	1	5803397	3859	32.68	5.85	12	0.06	2035.00	11375.00	89200	20230424	-25.45	35892	20220721	85.28	89200	-25.45	20230424	38650	72.06	20230103	89200	-25.45	20230424	37600	76.86	20220721	4.26	N	126340	500	29 억	83245	N	N	32	N	N
10	20230629	160741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67600	200	2	0.30	3896055900	57776	71.52	67500	68700	66000	87600	47200	67400	67433.75	1.38	0	3125	69733	68566	67033	65866	64333	69150	66450	29	20200	500	48520	100	1	5803397	3923	33.22	5.94	12	1.00	2035.00	11375.00	89200	20230424	-24.22	35892	20220721	88.34	89200	-24.22	20230424	38650	74.90	20230103	89200	-24.22	20230424	37600	79.79	20220721	4.23	N	126340	500	29 억	80067	N	N	32	N	N
11	20230629	150739	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67600	200	2	0.30	3745653600	55551	68.77	67500	68700	66000	87600	47200	67400	67427.29	1.38	0	2292	69733	68566	67033	65866	64333	69150	66450	29	20200	500	48520	100	1	5803397	3923	33.22	5.94	12	0.96	2035.00	11375.00	89200	20230424	-24.22	35892	20220721	88.34	89200	-24.22	20230424	38650	74.90	20230103	89200	-24.22	20230424	37600	79.79	20220721	4.23	N	126340	500	29 억	80067	N	N	10	N	N
12	20230629	140736	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67900	500	2	0.74	3360334900	49862	61.72	67500	68700	66000	87600	47200	67400	67392.70	1.38	0	2713	69733	68566	67033	65866	64333	69150	66450	29	20200	500	48520	100	1	5803397	3941	33.37	5.97	12	0.86	2035.00	11375.00	89200	20230424	-23.88	35892	20220721	89.18	89200	-23.88	20230424	38650	75.68	20230103	89200	-23.88	20230424	37600	80.59	20220721	4.23	N	126340	500	29 억	80067	N	N	10	N	N
13	20230629	130737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	68200	800	2	1.19	3138689800	46606	57.69	67500	68700	66000	87600	47200	67400	67345.19	1.38	0	3475	69733	68566	67033	65866	64333	69150	66450	29	20200	500	48520	100	1	5803397	3958	33.51	6.00	12	0.80	2035.00	11375.00	89200	20230424	-23.54	35892	20220721	90.01	89200	-23.54	20230424	38650	76.46	20230103	89200	-23.54	20230424	37600	81.38	20220721	4.23	N	126340	500	29 억	80067	N	N	10	N	N
14	20230629	120739	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67400	0	3	0.00	2538980500	37779	46.77	67500	68500	66000	87600	47200	67400	67206.13	1.38	0	1948	69733	68566	67033	65866	64333	69150	66450	29	20200	500	48520	100	1	5803397	3911	33.12	5.93	12	0.65	2035.00	11375.00	89200	20230424	-24.44	35892	20220721	87.79	89200	-24.44	20230424	38650	74.39	20230103	89200	-24.44	20230424	37600	79.26	20220721	4.23	N	126340	500	29 억	80067	N	N	10	N	N
15	20230629	110740	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66400	-1000	5	-1.48	1766541800	26196	32.43	67500	68500	66300	87600	47200	67400	67435.56	1.38	0	-3106	69733	68566	67033	65866	64333	69150	66450	29	20200	500	48520	100	1	5803397	3853	32.63	5.84	12	0.45	2035.00	11375.00	89200	20230424	-25.56	35892	20220721	85.00	89200	-25.56	20230424	38650	71.80	20230103	89200	-25.56	20230424	37600	76.60	20220721	4.23	N	126340	500	29 억	80067	N	N	10	N	N
16	20230629	100741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67500	100	2	0.15	1007844500	14886	18.43	67500	68500	66600	87600	47200	67400	67704.19	1.38	0	-2308	69733	68566	67033	65866	64333	69150	66450	29	20200	500	48520	100	1	5803397	3917	33.17	5.93	12	0.26	2035.00	11375.00	89200	20230424	-24.33	35892	20220721	88.06	89200	-24.33	20230424	38650	74.64	20230103	89200	-24.33	20230424	37600	79.52	20220721	4.23	N	126340	500	29 억	80067	N	N	10	N	N
17	20230629	090710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67400	0	3	0.00	78120400	1156	1.43	67500	68100	67400	87600	47200	67400	67578.20	1.38	0	-408	69733	68566	67033	65866	64333	69150	66450	29	20200	500	48520	100	1	5803397	3911	33.12	5.93	12	0.02	2035.00	11375.00	89200	20230424	-24.44	35892	20220721	87.79	89200	-24.44	20230424	38650	74.39	20230103	89200	-24.44	20230424	37600	79.26	20220721	4.23	N	126340	500	29 억	80067	N	N	10	N	N
18	20230628	160729	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67400	1400	2	2.12	5383777800	80703	51.20	66000	68200	65500	85800	46200	66000	66708.99	1.28	0	5708	71066	68532	67066	64532	63066	67800	63800	29	19800	500	47520	100	1	5803397	3911	33.12	5.93	12	1.39	2035.00	11375.00	89200	20230424	-24.44	35892	20220721	87.79	89200	-24.44	20230424	38650	74.39	20230103	89200	-24.44	20230424	37600	79.26	20220721	4.33	N	126340	500	29 억	74338	N	N	10	N	N
19	20230628	150735	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	68000	2000	2	3.03	5136411100	77040	48.87	66000	68200	65500	85800	46200	66000	66672.00	1.28	0	6756	71066	68532	67066	64532	63066	67800	63800	29	19800	500	47520	100	1	5803397	3946	33.42	5.98	12	1.33	2035.00	11375.00	89200	20230424	-23.77	35892	20220721	89.46	89200	-23.77	20230424	38650	75.94	20230103	89200	-23.77	20230424	37600	80.85	20220721	4.33	N	126340	500	29 억	74338	N	N	99	N	N
20	20230628	140733	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67300	1300	2	1.97	4535050100	68165	43.24	66000	67800	65500	85800	46200	66000	66530.48	1.28	0	6323	71066	68532	67066	64532	63066	67800	63800	29	19800	500	47520	100	1	5803397	3906	33.07	5.92	12	1.17	2035.00	11375.00	89200	20230424	-24.55	35892	20220721	87.51	89200	-24.55	20230424	38650	74.13	20230103	89200	-24.55	20230424	37600	78.99	20220721	4.33	N	126340	500	29 억	74338	N	N	99	N	N
21	20230628	130734	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66500	500	2	0.76	3838884000	57785	36.66	66000	67800	65500	85800	46200	66000	66433.92	1.28	0	3031	71066	68532	67066	64532	63066	67800	63800	29	19800	500	47520	100	1	5803397	3859	32.68	5.85	12	1.00	2035.00	11375.00	89200	20230424	-25.45	35892	20220721	85.28	89200	-25.45	20230424	38650	72.06	20230103	89200	-25.45	20230424	37600	76.86	20220721	4.33	N	126340	500	29 억	74338	N	N	99	N	N
22	20230628	120737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66000	0	3	0.00	3363192700	50601	32.10	66000	67800	65500	85800	46200	66000	66464.95	1.28	0	2541	71066	68532	67066	64532	63066	67800	63800	29	19800	500	47520	100	1	5803397	3830	32.43	5.80	12	0.87	2035.00	11375.00	89200	20230424	-26.01	35892	20220721	83.88	89200	-26.01	20230424	38650	70.76	20230103	89200	-26.01	20230424	37600	75.53	20220721	4.33	N	126340	500	29 억	74338	N	N	99	N	N
23	20230628	110738	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66300	300	2	0.45	2832794000	42568	27.00	66000	67800	65500	85800	46200	66000	66547.50	1.28	0	2555	71066	68532	67066	64532	63066	67800	63800	29	19800	500	47520	100	1	5803397	3848	32.58	5.83	12	0.73	2035.00	11375.00	89200	20230424	-25.67	35892	20220721	84.72	89200	-25.67	20230424	38650	71.54	20230103	89200	-25.67	20230424	37600	76.33	20220721	4.33	N	126340	500	29 억	74338	N	N	99	N	N
24	20230628	100738	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67100	1100	2	1.67	1809388000	27112	17.20	66000	67800	65600	85800	46200	66000	66737.53	1.28	0	2781	71066	68532	67066	64532	63066	67800	63800	29	19800	500	47520	100	1	5803397	3894	32.97	5.90	12	0.47	2035.00	11375.00	89200	20230424	-24.78	35892	20220721	86.95	89200	-24.78	20230424	38650	73.61	20230103	89200	-24.78	20230424	37600	78.46	20220721	4.33	N	126340	500	29 억	74338	N	N	99	N	N
25	20230628	090736	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67300	1300	2	1.97	577529200	8615	5.47	66000	67800	66000	85800	46200	66000	67037.63	1.28	0	3562	71066	68532	67066	64532	63066	67800	63800	29	19800	500	47520	100	1	5803397	3906	33.07	5.92	12	0.15	2035.00	11375.00	89200	20230424	-24.55	35892	20220721	87.51	89200	-24.55	20230424	38650	74.13	20230103	89200	-24.55	20230424	37600	78.99	20220721	4.33	N	126340	500	29 억	74338	N	N	99	N	N
26	20230627	160734	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66000	-4600	5	-6.52	10524328000	156865	284.53	69600	69600	65600	91700	49500	70600	67091.44	1.07	0	11778	73866	72232	70866	69232	67866	72100	69100	29	21100	500	50830	100	1	5803397	3830	32.43	5.80	12	2.70	2035.00	11375.00	89200	20230424	-26.01	35892	20220721	83.88	89200	-26.01	20230424	38650	70.76	20230103	89200	-26.01	20230424	37600	75.53	20220721	4.34	N	126340	500	29 억	62263	N	N	99	N	N
27	20230627	150739	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66900	-3700	5	-5.24	9904667500	147514	267.57	69600	69600	65600	91700	49500	70600	67141.95	1.07	0	13749	73866	72232	70866	69232	67866	72100	69100	29	21100	500	50830	100	1	5803397	3882	32.87	5.88	12	2.54	2035.00	11375.00	89200	20230424	-25.00	35892	20220721	86.39	89200	-25.00	20230424	38650	73.09	20230103	89200	-25.00	20230424	37600	77.93	20220721	4.34	N	126340	500	29 억	62263	N	N	0	N	N
28	20230627	140748	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66800	-3800	5	-5.38	7788602900	115604	209.69	69600	69600	65900	91700	49500	70600	67370.78	1.07	0	7067	73866	72232	70866	69232	67866	72100	69100	29	21100	500	50830	100	1	5803397	3877	32.83	5.87	12	1.99	2035.00	11375.00	89200	20230424	-25.11	35892	20220721	86.11	89200	-25.11	20230424	38650	72.83	20230103	89200	-25.11	20230424	37600	77.66	20220721	4.34	N	126340	500	29 억	62263	N	N	0	N	N
29	20230627	130746	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66200	-4400	5	-6.23	6627793700	98096	177.93	69600	69600	65900	91700	49500	70600	67561.76	1.07	0	7062	73866	72232	70866	69232	67866	72100	69100	29	21100	500	50830	100	1	5803397	3842	32.53	5.82	12	1.69	2035.00	11375.00	89200	20230424	-25.78	35892	20220721	84.44	89200	-25.78	20230424	38650	71.28	20230103	89200	-25.78	20230424	37600	76.06	20220721	4.34	N	126340	500	29 억	62263	N	N	0	N	N
30	20230627	120747	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67100	-3500	5	-4.96	4664990500	68660	124.54	69600	69600	67100	91700	49500	70600	67940.10	1.07	0	3821	73866	72232	70866	69232	67866	72100	69100	29	21100	500	50830	100	1	5803397	3894	32.97	5.90	12	1.18	2035.00	11375.00	89200	20230424	-24.78	35892	20220721	86.95	89200	-24.78	20230424	38650	73.61	20230103	89200	-24.78	20230424	37600	78.46	20220721	4.34	N	126340	500	29 억	62263	N	N	0	N	N
31	20230627	110753	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67600	-3000	5	-4.25	3971296100	58371	105.88	69600	69600	67200	91700	49500	70600	68031.73	1.07	0	3565	73866	72232	70866	69232	67866	72100	69100	29	21100	500	50830	100	1	5803397	3923	33.22	5.94	12	1.01	2035.00	11375.00	89200	20230424	-24.22	35892	20220721	88.34	89200	-24.22	20230424	38650	74.90	20230103	89200	-24.22	20230424	37600	79.79	20220721	4.34	N	126340	500	29 억	62263	N	N	0	N	N
32	20230627	100730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	68000	-2600	5	-3.68	2844319600	41717	75.67	69600	69600	67400	91700	49500	70600	68176.43	1.07	0	370	73866	72232	70866	69232	67866	72100	69100	29	21100	500	50830	100	1	5803397	3946	33.42	5.98	12	0.72	2035.00	11375.00	89200	20230424	-23.77	35892	20220721	89.46	89200	-23.77	20230424	38650	75.94	20230103	89200	-23.77	20230424	37600	80.85	20220721	4.34	N	126340	500	29 억	62263	N	N	0	N	N
33	20230627	090736	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67900	-2700	5	-3.82	871589600	12706	23.05	69600	69600	67800	91700	49500	70600	68583.36	1.07	0	-3272	73866	72232	70866	69232	67866	72100	69100	29	21100	500	50830	100	1	5803397	3941	33.37	5.97	12	0.22	2035.00	11375.00	89200	20230424	-23.88	35892	20220721	89.18	89200	-23.88	20230424	38650	75.68	20230103	89200	-23.88	20230424	37600	80.59	20220721	4.34	N	126340	500	29 억	62263	N	N	0	N	N
34	20230626	160733	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	70600	-1200	5	-1.67	3877206900	54853	149.03	70600	72500	69500	93300	50300	71800	70683.77	0.98	0	5448	74000	72900	71800	70700	69600	73450	71250	29	21500	500	51690	100	1	5803397	4097	34.69	6.21	12	0.95	2035.00	11375.00	89200	20230424	-20.85	35892	20220721	96.70	89200	-20.85	20230424	38650	82.66	20230103	89200	-20.85	20230424	37600	87.77	20220721	4.30	N	126340	500	29 억	56720	N	N	0	N	N
35	20230626	150739	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	70400	-1400	5	-1.95	3808390900	53877	146.38	70600	72500	69500	93300	50300	71800	70686.77	0.98	0	5358	74000	72900	71800	70700	69600	73450	71250	29	21500	500	51690	100	1	5803397	4086	34.59	6.19	12	0.93	2035.00	11375.00	89200	20230424	-21.08	35892	20220721	96.14	89200	-21.08	20230424	38650	82.15	20230103	89200	-21.08	20230424	37600	87.23	20220721	4.30	N	126340	500	29 억	56720	N	N	0	N	N
36	20230626	140737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	70600	-1200	5	-1.67	3590868600	50791	137.99	70600	72500	69500	93300	50300	71800	70698.92	0.98	0	5808	74000	72900	71800	70700	69600	73450	71250	29	21500	500	51690	100	1	5803397	4097	34.69	6.21	12	0.88	2035.00	11375.00	89200	20230424	-20.85	35892	20220721	96.70	89200	-20.85	20230424	38650	82.66	20230103	89200	-20.85	20230424	37600	87.77	20220721	4.30	N	126340	500	29 억	56720	N	N	0	N	N
37	20230626	130734	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	70900	-900	5	-1.25	3265012400	46198	125.51	70600	72500	69500	93300	50300	71800	70674.32	0.98	0	7316	74000	72900	71800	70700	69600	73450	71250	29	21500	500	51690	100	1	5803397	4115	34.84	6.23	12	0.80	2035.00	11375.00	89200	20230424	-20.52	35892	20220721	97.54	89200	-20.52	20230424	38650	83.44	20230103	89200	-20.52	20230424	37600	88.56	20220721	4.30	N	126340	500	29 억	56720	N	N	0	N	N
38	20230626	120733	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	70400	-1400	5	-1.95	3092453300	43748	118.86	70600	72500	69500	93300	50300	71800	70687.88	0.98	0	7206	74000	72900	71800	70700	69600	73450	71250	29	21500	500	51690	100	1	5803397	4086	34.59	6.19	12	0.75	2035.00	11375.00	89200	20230424	-21.08	35892	20220721	96.14	89200	-21.08	20230424	38650	82.15	20230103	89200	-21.08	20230424	37600	87.23	20220721	4.30	N	126340	500	29 억	56720	N	N	0	N	N
39	20230626	110733	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	70400	-1400	5	-1.95	2546541200	35959	97.70	70600	72500	69500	93300	50300	71800	70817.91	0.98	0	5516	74000	72900	71800	70700	69600	73450	71250	29	21500	500	51690	100	1	5803397	4086	34.59	6.19	12	0.62	2035.00	11375.00	89200	20230424	-21.08	35892	20220721	96.14	89200	-21.08	20230424	38650	82.15	20230103	89200	-21.08	20230424	37600	87.23	20220721	4.30	N	126340	500	29 억	56720	N	N	0	N	N
40	20230626	100733	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71500	-300	5	-0.42	1276377200	17909	48.66	70600	72500	70500	93300	50300	71800	71270.15	0.98	0	4789	74000	72900	71800	70700	69600	73450	71250	29	21500	500	51690	100	1	5803397	4149	35.14	6.29	12	0.31	2035.00	11375.00	89200	20230424	-19.84	35892	20220721	99.21	89200	-19.84	20230424	38650	84.99	20230103	89200	-19.84	20230424	37600	90.16	20220721	4.30	N	126340	500	29 억	56720	N	N	0	N	N
41	20230626	090735	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	70700	-1100	5	-1.53	316634000	4476	12.16	70600	71300	70600	93300	50300	71800	70740.39	0.98	0	902	74000	72900	71800	70700	69600	73450	71250	29	21500	500	51690	100	1	5803397	4103	34.74	6.22	12	0.08	2035.00	11375.00	89200	20230424	-20.74	35892	20220721	96.98	89200	-20.74	20230424	38650	82.92	20230103	89200	-20.74	20230424	37600	88.03	20220721	4.30	N	126340	500	29 억	56720	N	N	0	N	N
42	20230623	174606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71800	-400	5	-0.55	2638185300	36803	90.29	71500	72900	70700	93800	50600	72200	71680.93	0.89	0	5111	74466	73332	72266	71132	70066	72800	70600	29	21600	500	51980	100	1	5803397	4167	35.28	6.31	12	0.63	2035.00	11375.00	89200	20230424	-19.51	35892	20220721	100.04	89200	-19.51	20230424	38650	85.77	20230103	89200	-19.51	20230424	37600	90.96	20220721	4.33	N	126340	500	29 억	51613	N	N	7	N	N
43	20230623	140613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71300	-900	5	-1.25	2040555500	28449	69.80	71500	72900	70700	93800	50600	72200	71726.69	0.89	0	3969	74466	73332	72266	71132	70066	72800	70600	29	21600	500	51980	100	1	5803397	4138	35.04	6.27	12	0.49	2035.00	11375.00	89200	20230424	-20.07	35892	20220721	98.65	89200	-20.07	20230424	38650	84.48	20230103	89200	-20.07	20230424	37600	89.63	20220721	4.33	N	126340	500	29 억	51613	N	N	7	N	N
44	20230622	160248	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72200	-1100	5	-1.50	2886499200	39917	52.24	72500	73400	71200	95200	51400	73300	72312.52	0.81	0	4383	78166	75732	74066	71632	69966	74900	70800	29	21900	500	52770	100	1	5803397	4190	35.48	6.35	12	0.69	2035.00	11375.00	89200	20230424	-19.06	35892	20220721	101.16	89200	-19.06	20230424	38650	86.80	20230103	89200	-19.06	20230424	37600	92.02	20220721	4.29	N	126340	500	29 억	47109	N	N	7	N	N
45	20230622	150713	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72100	-1200	5	-1.64	2778771100	38425	50.29	72500	73400	71200	95200	51400	73300	72316.42	0.81	0	4268	78166	75732	74066	71632	69966	74900	70800	29	21900	500	52770	100	1	5803397	4184	35.43	6.34	12	0.66	2035.00	11375.00	89200	20230424	-19.17	35892	20220721	100.88	89200	-19.17	20230424	38650	86.55	20230103	89200	-19.17	20230424	37600	91.76	20220721	4.29	N	126340	500	29 억	47109	N	N	39	N	N
46	20230622	140730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72500	-800	5	-1.09	2448036400	33845	44.30	72500	73400	71200	95200	51400	73300	72330.44	0.81	0	4146	78166	75732	74066	71632	69966	74900	70800	29	21900	500	52770	100	1	5803397	4207	35.63	6.37	12	0.58	2035.00	11375.00	89200	20230424	-18.72	35892	20220721	101.99	89200	-18.72	20230424	38650	87.58	20230103	89200	-18.72	20230424	37600	92.82	20220721	4.29	N	126340	500	29 억	47109	N	N	39	N	N
47	20230622	130723	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72700	-600	5	-0.82	2155851600	29826	39.04	72500	73400	71200	95200	51400	73300	72280.51	0.81	0	3669	78166	75732	74066	71632	69966	74900	70800	29	21900	500	52770	100	1	5803397	4219	35.72	6.39	12	0.51	2035.00	11375.00	89200	20230424	-18.50	35892	20220721	102.55	89200	-18.50	20230424	38650	88.10	20230103	89200	-18.50	20230424	37600	93.35	20220721	4.29	N	126340	500	29 억	47109	N	N	39	N	N
48	20230622	120313	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72400	-900	5	-1.23	1977969600	27376	35.83	72500	73400	71200	95200	51400	73300	72251.46	0.81	0	4117	78166	75732	74066	71632	69966	74900	70800	29	21900	500	52770	100	1	5803397	4202	35.58	6.36	12	0.47	2035.00	11375.00	89200	20230424	-18.83	35892	20220721	101.72	89200	-18.83	20230424	38650	87.32	20230103	89200	-18.83	20230424	37600	92.55	20220721	4.29	N	126340	500	29 억	47109	N	N	39	N	N
49	20230622	111011	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72400	-900	5	-1.23	1768473700	24477	32.03	72500	73400	71200	95200	51400	73300	72249.87	0.81	0	3067	78166	75732	74066	71632	69966	74900	70800	29	21900	500	52770	100	1	5803397	4202	35.58	6.36	12	0.42	2035.00	11375.00	89200	20230424	-18.83	35892	20220721	101.72	89200	-18.83	20230424	38650	87.32	20230103	89200	-18.83	20230424	37600	92.55	20220721	4.29	N	126340	500	29 억	47109	N	N	39	N	N
50	20230622	100957	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72500	-800	5	-1.09	1402121800	19434	25.43	72500	73400	71200	95200	51400	73300	72147.10	0.81	0	2675	78166	75732	74066	71632	69966	74900	70800	29	21900	500	52770	100	1	5803397	4207	35.63	6.37	12	0.33	2035.00	11375.00	89200	20230424	-18.72	35892	20220721	101.99	89200	-18.72	20230424	38650	87.58	20230103	89200	-18.72	20230424	37600	92.82	20220721	4.29	N	126340	500	29 억	47109	N	N	39	N	N
51	20230622	090857	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71600	-1700	5	-2.32	379430000	5262	6.89	72500	73200	71500	95200	51400	73300	72104.61	0.81	0	356	78166	75732	74066	71632	69966	74900	70800	29	21900	500	52770	100	1	5803397	4155	35.18	6.29	12	0.09	2035.00	11375.00	89200	20230424	-19.73	35892	20220721	99.49	89200	-19.73	20230424	38650	85.25	20230103	89200	-19.73	20230424	37600	90.43	20220721	4.29	N	126340	500	29 억	47109	N	N	39	N	N
52	20230621	160343	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	73300	-1500	5	-2.01	5672444000	76145	93.35	75600	76500	72400	97200	52400	74800	74497.12	0.86	0	-5416	78133	76466	74833	73166	71533	77300	74000	29	22400	500	53850	100	1	5803397	4254	36.02	6.44	12	1.31	2035.00	11375.00	89200	20230424	-17.83	35892	20220721	104.22	89200	-17.83	20230424	38650	89.65	20230103	89200	-17.83	20230424	37600	94.95	20220721	4.26	N	126340	500	29 억	50183	N	N	39	N	N
53	20230621	150528	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72800	-2000	5	-2.67	5426744000	72773	89.21	75600	76500	72400	97200	52400	74800	74570.84	0.86	0	-5627	78133	76466	74833	73166	71533	77300	74000	29	22400	500	53850	100	1	5803397	4225	35.77	6.40	12	1.25	2035.00	11375.00	89200	20230424	-18.39	35892	20220721	102.83	89200	-18.39	20230424	38650	88.36	20230103	89200	-18.39	20230424	37600	93.62	20220721	4.26	N	126340	500	29 억	50183	N	N	180	N	N
54	20230621	140124	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	72600	-2200	5	-2.94	4652944100	62183	76.23	75600	76500	72400	97200	52400	74800	74826.63	0.86	0	-6513	78133	76466	74833	73166	71533	77300	74000	29	22400	500	53850	100	1	5803397	4213	35.68	6.38	12	1.07	2035.00	11375.00	89200	20230424	-18.61	35892	20220721	102.27	89200	-18.61	20230424	38650	87.84	20230103	89200	-18.61	20230424	37600	93.09	20220721	4.26	N	126340	500	29 억	50183	N	N	180	N	N
55	20230621	130707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74500	-300	5	-0.40	3725516700	49523	60.71	75600	76500	74000	97200	52400	74800	75228.01	0.86	0	-6137	78133	76466	74833	73166	71533	77300	74000	29	22400	500	53850	100	1	5803397	4324	36.61	6.55	12	0.85	2035.00	11375.00	89200	20230424	-16.48	35892	20220721	107.57	89200	-16.48	20230424	38650	92.76	20230103	89200	-16.48	20230424	37600	98.14	20220721	4.26	N	126340	500	29 억	50183	N	N	180	N	N
56	20230621	120643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74300	-500	5	-0.67	3459122400	45932	56.31	75600	76500	74000	97200	52400	74800	75309.64	0.86	0	-5371	78133	76466	74833	73166	71533	77300	74000	29	22400	500	53850	100	1	5803397	4312	36.51	6.53	12	0.79	2035.00	11375.00	89200	20230424	-16.70	35892	20220721	107.01	89200	-16.70	20230424	38650	92.24	20230103	89200	-16.70	20230424	37600	97.61	20220721	4.26	N	126340	500	29 억	50183	N	N	180	N	N
57	20230621	110711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	75500	700	2	0.94	2451065100	32397	39.72	75600	76500	74000	97200	52400	74800	75657.16	0.86	0	-3123	78133	76466	74833	73166	71533	77300	74000	29	22400	500	53850	100	1	5803397	4382	37.10	6.64	12	0.56	2035.00	11375.00	89200	20230424	-15.36	35892	20220721	110.35	89200	-15.36	20230424	38650	95.34	20230103	89200	-15.36	20230424	37600	100.80	20220721	4.26	N	126340	500	29 억	50183	N	N	180	N	N
58	20230621	100850	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	75900	1100	2	1.47	1422447000	18871	23.13	75600	76100	74000	97200	52400	74800	75377.40	0.86	0	-989	78133	76466	74833	73166	71533	77300	74000	29	22400	500	53850	100	1	5803397	4405	37.30	6.67	12	0.33	2035.00	11375.00	89200	20230424	-14.91	35892	20220721	111.47	89200	-14.91	20230424	38650	96.38	20230103	89200	-14.91	20230424	37600	101.86	20220721	4.26	N	126340	500	29 억	50183	N	N	180	N	N
59	20230621	090718	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	75300	500	2	0.67	208314700	2754	3.38	75600	76000	75200	97200	52400	74800	75640.78	0.86	0	-569	78133	76466	74833	73166	71533	77300	74000	29	22400	500	53850	100	1	5803397	4370	37.00	6.62	12	0.05	2035.00	11375.00	89200	20230424	-15.58	35892	20220721	109.80	89200	-15.58	20230424	38650	94.83	20230103	89200	-15.58	20230424	37600	100.27	20220721	4.26	N	126340	500	29 억	50183	N	N	180	N	N
60	20230620	160933	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74800	800	2	1.08	6096502800	81121	57.23	73400	76500	73200	96200	51800	74000	75154.72	0.83	0	4059	77533	75766	74233	72466	70933	75650	72350	29	22200	500	53280	100	1	5803397	4341	36.76	6.58	12	1.40	2035.00	11375.00	89200	20230424	-16.14	35892	20220721	108.40	89200	-16.14	20230424	38650	93.53	20230103	89200	-16.14	20230424	37600	98.94	20220721	4.33	N	126340	500	29 억	48426	N	N	180	N	N
61	20230620	150541	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74900	900	2	1.22	5788705800	77015	54.33	73400	76500	73200	96200	51800	74000	75163.82	0.83	0	4598	77533	75766	74233	72466	70933	75650	72350	29	22200	500	53280	100	1	5803397	4347	36.81	6.58	12	1.33	2035.00	11375.00	89200	20230424	-16.03	35892	20220721	108.68	89200	-16.03	20230424	38650	93.79	20230103	89200	-16.03	20230424	37600	99.20	20220721	4.33	N	126340	500	29 억	48426	N	N	144	N	N
62	20230620	141030	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	75000	1000	2	1.35	5536139800	73636	51.95	73400	76500	73200	96200	51800	74000	75183.01	0.83	0	4724	77533	75766	74233	72466	70933	75650	72350	29	22200	500	53280	100	1	5803397	4353	36.86	6.59	12	1.27	2035.00	11375.00	89200	20230424	-15.92	35892	20220721	108.96	89200	-15.92	20230424	38650	94.05	20230103	89200	-15.92	20230424	37600	99.47	20220721	4.33	N	126340	500	29 억	48426	N	N	144	N	N
63	20230620	130350	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	75400	1400	2	1.89	5069383600	67441	47.58	73400	76500	73200	96200	51800	74000	75168.22	0.83	0	5828	77533	75766	74233	72466	70933	75650	72350	29	22200	500	53280	100	1	5803397	4376	37.05	6.63	12	1.16	2035.00	11375.00	89200	20230424	-15.47	35892	20220721	110.07	89200	-15.47	20230424	38650	95.08	20230103	89200	-15.47	20230424	37600	100.53	20220721	4.33	N	126340	500	29 억	48426	N	N	144	N	N
64	20230620	120444	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	75800	1800	2	2.43	4554661100	60604	42.75	73400	76500	73200	96200	51800	74000	75155.05	0.83	0	6389	77533	75766	74233	72466	70933	75650	72350	29	22200	500	53280	100	1	5803397	4399	37.25	6.66	12	1.04	2035.00	11375.00	89200	20230424	-15.02	35892	20220721	111.19	89200	-15.02	20230424	38650	96.12	20230103	89200	-15.02	20230424	37600	101.60	20220721	4.33	N	126340	500	29 억	48426	N	N	144	N	N
65	20230620	110118	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	75000	1000	2	1.35	3592011400	47829	33.74	73400	76500	73200	96200	51800	74000	75101.83	0.83	0	4130	77533	75766	74233	72466	70933	75650	72350	29	22200	500	53280	100	1	5803397	4353	36.86	6.59	12	0.82	2035.00	11375.00	89200	20230424	-15.92	35892	20220721	108.96	89200	-15.92	20230424	38650	94.05	20230103	89200	-15.92	20230424	37600	99.47	20220721	4.33	N	126340	500	29 억	48426	N	N	144	N	N
66	20230620	100416	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	75800	1800	2	2.43	1831894300	24628	17.37	73400	75800	73200	96200	51800	74000	74383.07	0.83	0	3739	77533	75766	74233	72466	70933	75650	72350	29	22200	500	53280	100	1	5803397	4399	37.25	6.66	12	0.42	2035.00	11375.00	89200	20230424	-15.02	35892	20220721	111.19	89200	-15.02	20230424	38650	96.12	20230103	89200	-15.02	20230424	37600	101.60	20220721	4.33	N	126340	500	29 억	48426	N	N	144	N	N
67	20230620	090953	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	73600	-400	5	-0.54	517482300	7009	4.94	73400	74900	73200	96200	51800	74000	73830.37	0.83	0	437	77533	75766	74233	72466	70933	75650	72350	29	22200	500	53280	100	1	5803397	4271	36.17	6.47	12	0.12	2035.00	11375.00	89200	20230424	-17.49	35892	20220721	105.06	89200	-17.49	20230424	38650	90.43	20230103	89200	-17.49	20230424	37600	95.74	20220721	4.33	N	126340	500	29 억	48426	N	N	144	N	N
68	20230619	160213	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74000	2500	2	3.50	10474697500	140567	87.08	74000	76000	72700	92900	50100	71500	74518.21	0.98	0	-8670	76300	73900	70500	68100	64700	75100	69300	29	21400	500	51480	100	1	5803397	4295	36.36	6.51	12	2.42	2035.00	11375.00	89200	20230424	-17.04	35892	20220721	106.17	89200	-17.04	20230424	38650	91.46	20230103	89200	-17.04	20230424	37600	96.81	20220721	4.21	N	126340	500	29 억	56951	N	N	144	N	N
69	20230619	150849	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74200	2700	2	3.78	10221282400	137139	84.96	74000	76000	72700	92900	50100	71500	74532.28	0.98	0	-8563	76300	73900	70500	68100	64700	75100	69300	29	21400	500	51480	100	1	5803397	4306	36.46	6.52	12	2.36	2035.00	11375.00	89200	20230424	-16.82	35892	20220721	106.73	89200	-16.82	20230424	38650	91.98	20230103	89200	-16.82	20230424	37600	97.34	20220721	4.21	N	126340	500	29 억	56951	N	N	135	N	N
70	20230619	140827	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74100	2600	2	3.64	9531501400	127878	79.22	74000	76000	72700	92900	50100	71500	74535.90	0.98	0	-7170	76300	73900	70500	68100	64700	75100	69300	29	21400	500	51480	100	1	5803397	4300	36.41	6.51	12	2.20	2035.00	11375.00	89200	20230424	-16.93	35892	20220721	106.45	89200	-16.93	20230424	38650	91.72	20230103	89200	-16.93	20230424	37600	97.07	20220721	4.21	N	126340	500	29 억	56951	N	N	135	N	N
71	20230619	130238	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74100	2600	2	3.64	8425697600	112843	69.91	74000	76000	73100	92900	50100	71500	74667.44	0.98	0	-6289	76300	73900	70500	68100	64700	75100	69300	29	21400	500	51480	100	1	5803397	4300	36.41	6.51	12	1.94	2035.00	11375.00	89200	20230424	-16.93	35892	20220721	106.45	89200	-16.93	20230424	38650	91.72	20230103	89200	-16.93	20230424	37600	97.07	20220721	4.21	N	126340	500	29 억	56951	N	N	135	N	N
72	20230619	120945	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74400	2900	2	4.06	8135667600	108941	67.49	74000	76000	73100	92900	50100	71500	74679.58	0.98	0	-5929	76300	73900	70500	68100	64700	75100	69300	29	21400	500	51480	100	1	5803397	4318	36.56	6.54	12	1.88	2035.00	11375.00	89200	20230424	-16.59	35892	20220721	107.29	89200	-16.59	20230424	38650	92.50	20230103	89200	-16.59	20230424	37600	97.87	20220721	4.21	N	126340	500	29 억	56951	N	N	135	N	N
73	20230619	110725	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74200	2700	2	3.78	7561324400	101249	62.73	74000	76000	73100	92900	50100	71500	74680.48	0.98	0	-4420	76300	73900	70500	68100	64700	75100	69300	29	21400	500	51480	100	1	5803397	4306	36.46	6.52	12	1.74	2035.00	11375.00	89200	20230424	-16.82	35892	20220721	106.73	89200	-16.82	20230424	38650	91.98	20230103	89200	-16.82	20230424	37600	97.34	20220721	4.21	N	126340	500	29 억	56951	N	N	135	N	N
74	20230619	100823	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74400	2900	2	4.06	6489230300	86881	53.82	74000	76000	73100	92900	50100	71500	74691.02	0.98	0	-4496	76300	73900	70500	68100	64700	75100	69300	29	21400	500	51480	100	1	5803397	4318	36.56	6.54	12	1.50	2035.00	11375.00	89200	20230424	-16.59	35892	20220721	107.29	89200	-16.59	20230424	38650	92.50	20230103	89200	-16.59	20230424	37600	97.87	20220721	4.21	N	126340	500	29 억	56951	N	N	135	N	N
75	20230619	090753	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	74400	2900	2	4.06	1886452900	25480	15.79	74000	74900	73100	92900	50100	71500	74036.61	0.98	0	-6510	76300	73900	70500	68100	64700	75100	69300	29	21400	500	51480	100	1	5803397	4318	36.56	6.54	12	0.44	2035.00	11375.00	89200	20230424	-16.59	35892	20220721	107.29	89200	-16.59	20230424	38650	92.50	20230103	89200	-16.59	20230424	37600	97.87	20220721	4.21	N	126340	500	29 억	56951	N	N	135	N	N
76	20230616	160653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71500	3100	2	4.53	11470997700	160803	169.57	68700	72900	67100	88900	47900	68400	71335.56	0.99	0	-1654	72400	70400	68500	66500	64600	69450	65550	29	20500	500	49240	100	1	5803397	4149	35.14	6.29	12	2.77	2035.00	11375.00	89200	20230424	-19.84	35892	20220721	99.21	89200	-19.84	20230424	38650	84.99	20230103	89200	-19.84	20230424	37600	90.16	20220721	4.17	N	126340	500	29 억	57260	N	N	135	N	N
77	20230616	150202	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71900	3500	2	5.12	11079330800	155343	163.81	68700	72900	67100	88900	47900	68400	71321.73	0.99	0	-1866	72400	70400	68500	66500	64600	69450	65550	29	20500	500	49240	100	1	5803397	4173	35.33	6.32	12	2.68	2035.00	11375.00	89200	20230424	-19.39	35892	20220721	100.32	89200	-19.39	20230424	38650	86.03	20230103	89200	-19.39	20230424	37600	91.22	20220721	4.17	N	126340	500	29 억	57260	N	N	434	N	N
78	20230616	141020	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71400	3000	2	4.39	10100872200	141759	149.49	68700	72900	67100	88900	47900	68400	71253.83	0.99	0	-1783	72400	70400	68500	66500	64600	69450	65550	29	20500	500	49240	100	1	5803397	4144	35.09	6.28	12	2.44	2035.00	11375.00	89200	20230424	-19.96	35892	20220721	98.93	89200	-19.96	20230424	38650	84.73	20230103	89200	-19.96	20230424	37600	89.89	20220721	4.17	N	126340	500	29 억	57260	N	N	434	N	N
79	20230616	130456	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71700	3300	2	4.82	9448332700	132615	139.84	68700	72900	67100	88900	47900	68400	71246.33	0.99	0	-187	72400	70400	68500	66500	64600	69450	65550	29	20500	500	49240	100	1	5803397	4161	35.23	6.30	12	2.29	2035.00	11375.00	89200	20230424	-19.62	35892	20220721	99.77	89200	-19.62	20230424	38650	85.51	20230103	89200	-19.62	20230424	37600	90.69	20220721	4.17	N	126340	500	29 억	57260	N	N	434	N	N
80	20230616	120954	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71900	3500	2	5.12	9233643400	129621	136.69	68700	72900	67100	88900	47900	68400	71235.71	0.99	0	335	72400	70400	68500	66500	64600	69450	65550	29	20500	500	49240	100	1	5803397	4173	35.33	6.32	12	2.23	2035.00	11375.00	89200	20230424	-19.39	35892	20220721	100.32	89200	-19.39	20230424	38650	86.03	20230103	89200	-19.39	20230424	37600	91.22	20220721	4.17	N	126340	500	29 억	57260	N	N	434	N	N
81	20230616	110432	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71300	2900	2	4.24	6987734100	98534	103.91	68700	72900	67100	88900	47900	68400	70916.98	0.99	0	-1260	72400	70400	68500	66500	64600	69450	65550	29	20500	500	49240	100	1	5803397	4138	35.04	6.27	12	1.70	2035.00	11375.00	89200	20230424	-20.07	35892	20220721	98.65	89200	-20.07	20230424	38650	84.48	20230103	89200	-20.07	20230424	37600	89.63	20220721	4.17	N	126340	500	29 억	57260	N	N	434	N	N
82	20230616	100833	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	71100	2700	2	3.95	4215176600	60060	63.33	68700	72000	67100	88900	47900	68400	70182.76	0.99	0	-1387	72400	70400	68500	66500	64600	69450	65550	29	20500	500	49240	100	1	5803397	4126	34.94	6.25	12	1.03	2035.00	11375.00	89200	20230424	-20.29	35892	20220721	98.09	89200	-20.29	20230424	38650	83.96	20230103	89200	-20.29	20230424	37600	89.10	20220721	4.17	N	126340	500	29 억	57260	N	N	434	N	N
83	20230616	090249	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	68100	-300	5	-0.44	117663200	1716	1.81	68700	68800	68000	88900	47900	68400	68568.30	0.99	0	-776	72400	70400	68500	66500	64600	69450	65550	29	20500	500	49240	100	1	5803397	3952	33.46	5.99	12	0.03	2035.00	11375.00	89200	20230424	-23.65	35892	20220721	89.74	89200	-23.65	20230424	38650	76.20	20230103	89200	-23.65	20230424	37600	81.12	20220721	4.17	N	126340	500	29 억	57260	N	N	434	N	N
84	20230615	150127	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	68000	-1700	5	-2.44	5909148800	86774	35.56	70300	70500	66600	90600	48800	69700	68098.15	1.22	0	-13072	74100	71900	69300	67100	64500	73000	68200	29	20900	500	50180	100	1	5803397	3946	33.42	5.98	12	1.50	2035.00	11375.00	89200	20230424	-23.77	35892	20220721	89.46	89200	-23.77	20230424	38650	75.94	20230103	89200	-23.77	20230424	37600	80.85	20220721	4.33	N	126340	500	29 억	70806	N	N	200	N	N
85	20230615	140947	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67100	-2600	5	-3.73	5040855300	73976	30.32	70300	70500	66600	90600	48800	69700	68141.77	1.22	0	-8560	74100	71900	69300	67100	64500	73000	68200	29	20900	500	50180	100	1	5803397	3894	32.97	5.90	12	1.27	2035.00	11375.00	89200	20230424	-24.78	35892	20220721	86.95	89200	-24.78	20230424	38650	73.61	20230103	89200	-24.78	20230424	37600	78.46	20220721	4.33	N	126340	500	29 억	70806	N	N	200	N	N
86	20230615	130326	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	66900	-2800	5	-4.02	4692289300	68759	28.18	70300	70500	66600	90600	48800	69700	68242.55	1.22	0	-6955	74100	71900	69300	67100	64500	73000	68200	29	20900	500	50180	100	1	5803397	3882	32.87	5.88	12	1.18	2035.00	11375.00	89200	20230424	-25.00	35892	20220721	86.39	89200	-25.00	20230424	38650	73.09	20230103	89200	-25.00	20230424	37600	77.93	20220721	4.33	N	126340	500	29 억	70806	N	N	200	N	N
87	20230615	120152	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67300	-2400	5	-3.44	4198811600	61414	25.17	70300	70500	66600	90600	48800	69700	68368.96	1.22	0	-2903	74100	71900	69300	67100	64500	73000	68200	29	20900	500	50180	100	1	5803397	3906	33.07	5.92	12	1.06	2035.00	11375.00	89200	20230424	-24.55	35892	20220721	87.51	89200	-24.55	20230424	38650	74.13	20230103	89200	-24.55	20230424	37600	78.99	20220721	4.33	N	126340	500	29 억	70806	N	N	200	N	N
88	20230615	111014	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	67200	-2500	5	-3.59	3833082300	55942	22.93	70300	70500	66600	90600	48800	69700	68518.86	1.22	0	-2314	74100	71900	69300	67100	64500	73000	68200	29	20900	500	50180	100	1	5803397	3900	33.02	5.91	12	0.96	2035.00	11375.00	89200	20230424	-24.66	35892	20220721	87.23	89200	-24.66	20230424	38650	73.87	20230103	89200	-24.66	20230424	37600	78.72	20220721	4.33	N	126340	500	29 억	70806	N	N	200	N	N
89	20230611	184726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	61000	1000	2	1.67	3555664000	58931	104.06	60600	61100	59800	78000	42000	60000	60330.98	1.30	9795	4538	63000	61500	60700	59200	58400	61100	58800	29	18000	500	43200	100	1	5803397	3540	29.98	5.36	12	1.02	2035.00	11375.00	89200	20230424	-31.61	35892	20220721	69.95	89200	-31.61	20230424	38650	57.83	20230103	89200	-31.61	20230424	37600	62.23	20220721	4.62	N	126340	500	29 억	75316	N	N	582	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History