KissMeData/043360/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3195	30	2	0.95	72613025	22909	132.59	3130	3195	3105	4110	2220	3165	3169.63	1.94	0	-4023	3211	3187	3156	3132	3101	3172	3117	45	945	500	2210	5	1	9000000	288	42.04	0.64	12	0.25	76.00	5019.00	4080	20230201	-21.69	2725	20220927	17.25	4080	-21.69	20230201	2820	13.30	20230103	4080	-21.69	20230201	2725	17.25	20220927	0.48	N	043360	500	45 억	174824	N	N	N	N
3	20230630	150441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	-30	5	-0.95	70613780	22283	128.97	3130	3195	3105	4110	2220	3165	3168.95	1.94	0	-3848	3211	3187	3156	3132	3101	3172	3117	45	945	500	2210	5	1	9000000	282	41.25	0.62	12	0.25	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.48	N	043360	500	45 억	174824	N	N	N	N
4	20230630	140438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	-30	5	-0.95	42124875	13295	76.95	3130	3195	3105	4110	2220	3165	3168.47	1.94	0	-2822	3211	3187	3156	3132	3101	3172	3117	45	945	500	2210	5	1	9000000	282	41.25	0.62	12	0.15	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.48	N	043360	500	45 억	174824	N	N	N	N
5	20230630	130440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	0	3	0.00	40104525	12651	73.22	3130	3195	3120	4110	2220	3165	3170.07	1.94	0	-2708	3211	3187	3156	3132	3101	3172	3117	45	945	500	2210	5	1	9000000	285	41.64	0.63	12	0.14	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.48	N	043360	500	45 억	174824	N	N	N	N
6	20230630	120437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3170	5	2	0.16	26541730	8391	48.56	3130	3195	3120	4110	2220	3165	3163.12	1.94	0	-2674	3211	3187	3156	3132	3101	3172	3117	45	945	500	2210	5	1	9000000	285	41.71	0.63	12	0.09	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.48	N	043360	500	45 억	174824	N	N	N	N
7	20230630	110439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3195	30	2	0.95	22679565	7179	41.55	3130	3195	3120	4110	2220	3165	3159.15	1.94	0	-2196	3211	3187	3156	3132	3101	3172	3117	45	945	500	2210	5	1	9000000	288	42.04	0.64	12	0.08	76.00	5019.00	4080	20230201	-21.69	2725	20220927	17.25	4080	-21.69	20230201	2820	13.30	20230103	4080	-21.69	20230201	2725	17.25	20220927	0.48	N	043360	500	45 억	174824	N	N	N	N
8	20230630	100439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3160	-5	5	-0.16	12362860	3935	22.77	3130	3160	3120	4110	2220	3165	3141.77	1.94	0	-1530	3211	3187	3156	3132	3101	3172	3117	45	945	500	2210	5	1	9000000	284	41.58	0.63	12	0.04	76.00	5019.00	4080	20230201	-22.55	2725	20220927	15.96	4080	-22.55	20230201	2820	12.06	20230103	4080	-22.55	20230201	2725	15.96	20220927	0.48	N	043360	500	45 억	174824	N	N	N	N
9	20230630	090440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3140	-25	5	-0.79	4599905	1469	8.50	3130	3140	3120	4110	2220	3165	3131.32	1.94	0	-648	3211	3187	3156	3132	3101	3172	3117	45	945	500	2210	5	1	9000000	283	41.32	0.63	12	0.02	76.00	5019.00	4080	20230201	-23.04	2725	20220927	15.23	4080	-23.04	20230201	2820	11.35	20230103	4080	-23.04	20230201	2725	15.23	20220927	0.48	N	043360	500	45 억	174824	N	N	N	N
10	20230629	160438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	5	2	0.16	54253300	17278	141.90	3180	3180	3125	4105	2215	3160	3140.02	1.99	0	-4170	3190	3175	3150	3135	3110	3182	3142	45	945	500	2210	5	1	9000000	285	41.64	0.63	12	0.19	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.48	N	043360	500	45 억	178994	N	N	N	N
11	20230629	150436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	-30	5	-0.95	43611270	13879	113.99	3180	3180	3125	4105	2215	3160	3142.25	1.99	0	-2942	3190	3175	3150	3135	3110	3182	3142	45	945	500	2210	5	1	9000000	282	41.18	0.62	12	0.15	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.48	N	043360	500	45 억	178994	N	N	N	N
12	20230629	140436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3160	0	3	0.00	30757475	9792	80.42	3180	3180	3125	4105	2215	3160	3141.08	1.99	0	-2603	3190	3175	3150	3135	3110	3182	3142	45	945	500	2210	5	1	9000000	284	41.58	0.63	12	0.11	76.00	5019.00	4080	20230201	-22.55	2725	20220927	15.96	4080	-22.55	20230201	2820	12.06	20230103	4080	-22.55	20230201	2725	15.96	20220927	0.48	N	043360	500	45 억	178994	N	N	N	N
13	20230629	130436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3140	-20	5	-0.63	28467100	9065	74.45	3180	3180	3125	4105	2215	3160	3140.33	1.99	0	-1907	3190	3175	3150	3135	3110	3182	3142	45	945	500	2210	5	1	9000000	283	41.32	0.63	12	0.10	76.00	5019.00	4080	20230201	-23.04	2725	20220927	15.23	4080	-23.04	20230201	2820	11.35	20230103	4080	-23.04	20230201	2725	15.23	20220927	0.48	N	043360	500	45 억	178994	N	N	N	N
14	20230629	120438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3125	-35	5	-1.11	24123125	7677	63.05	3180	3180	3125	4105	2215	3160	3142.26	1.99	0	-1650	3190	3175	3150	3135	3110	3182	3142	45	945	500	2210	5	1	9000000	281	41.12	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.48	N	043360	500	45 억	178994	N	N	N	N
15	20230629	110437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3125	-35	5	-1.11	20174605	6414	52.68	3180	3180	3125	4105	2215	3160	3145.40	1.99	0	-1222	3190	3175	3150	3135	3110	3182	3142	45	945	500	2210	5	1	9000000	281	41.12	0.62	12	0.07	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.48	N	043360	500	45 억	178994	N	N	N	N
16	20230629	100438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3145	-15	5	-0.47	14479360	4595	37.74	3180	3180	3125	4105	2215	3160	3151.11	1.99	0	-1221	3190	3175	3150	3135	3110	3182	3142	45	945	500	2210	5	1	9000000	283	41.38	0.63	12	0.05	76.00	5019.00	4080	20230201	-22.92	2725	20220927	15.41	4080	-22.92	20230201	2820	11.52	20230103	4080	-22.92	20230201	2725	15.41	20220927	0.48	N	043360	500	45 억	178994	N	N	N	N
17	20230629	090436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	5	2	0.16	2468685	778	6.39	3180	3180	3165	4105	2215	3160	3173.12	1.99	0	-453	3190	3175	3150	3135	3110	3182	3142	45	945	500	2210	5	1	9000000	285	41.64	0.63	12	0.01	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.48	N	043360	500	45 억	178994	N	N	N	N
18	20230628	160433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3160	25	2	0.80	38226820	12176	69.04	3135	3165	3125	4075	2195	3135	3139.52	2.00	0	-1217	3221	3177	3156	3112	3091	3167	3102	45	940	500	2190	5	1	9000000	284	41.58	0.63	12	0.14	76.00	5019.00	4080	20230201	-22.55	2725	20220927	15.96	4080	-22.55	20230201	2820	12.06	20230103	4080	-22.55	20230201	2725	15.96	20220927	0.49	N	043360	500	45 억	180211	N	N	N	N
19	20230628	150435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3145	10	2	0.32	36436225	11607	65.81	3135	3165	3125	4075	2195	3135	3139.16	2.00	0	-1070	3221	3177	3156	3112	3091	3167	3102	45	940	500	2190	5	1	9000000	283	41.38	0.63	12	0.13	76.00	5019.00	4080	20230201	-22.92	2725	20220927	15.41	4080	-22.92	20230201	2820	11.52	20230103	4080	-22.92	20230201	2725	15.41	20220927	0.49	N	043360	500	45 억	180211	N	N	N	N
20	20230628	140433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	0	3	0.00	26033360	8297	47.04	3135	3165	3125	4075	2195	3135	3137.68	2.00	0	-511	3221	3177	3156	3112	3091	3167	3102	45	940	500	2190	5	1	9000000	282	41.25	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.49	N	043360	500	45 억	180211	N	N	N	N
21	20230628	130434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	0	3	0.00	25597485	8158	46.26	3135	3165	3125	4075	2195	3135	3137.72	2.00	0	-489	3221	3177	3156	3112	3091	3167	3102	45	940	500	2190	5	1	9000000	282	41.25	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.49	N	043360	500	45 억	180211	N	N	N	N
22	20230628	120409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	0	3	0.00	22005280	7011	39.75	3135	3165	3125	4075	2195	3135	3138.68	2.00	0	-489	3221	3177	3156	3112	3091	3167	3102	45	940	500	2190	5	1	9000000	282	41.25	0.62	12	0.08	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.49	N	043360	500	45 억	180211	N	N	N	N
23	20230628	110438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	0	3	0.00	19842070	6321	35.84	3135	3165	3125	4075	2195	3135	3139.07	2.00	0	-193	3221	3177	3156	3112	3091	3167	3102	45	940	500	2190	5	1	9000000	282	41.25	0.62	12	0.07	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.49	N	043360	500	45 억	180211	N	N	N	N
24	20230628	100437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3140	5	2	0.16	15828235	5041	28.58	3135	3165	3125	4075	2195	3135	3139.90	2.00	0	-193	3221	3177	3156	3112	3091	3167	3102	45	940	500	2190	5	1	9000000	283	41.32	0.63	12	0.06	76.00	5019.00	4080	20230201	-23.04	2725	20220927	15.23	4080	-23.04	20230201	2820	11.35	20230103	4080	-23.04	20230201	2725	15.23	20220927	0.49	N	043360	500	45 억	180211	N	N	N	N
25	20230628	090434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3140	5	2	0.16	9399560	2998	17.00	3135	3140	3125	4075	2195	3135	3135.28	2.00	0	-160	3221	3177	3156	3112	3091	3167	3102	45	940	500	2190	5	1	9000000	283	41.32	0.63	12	0.03	76.00	5019.00	4080	20230201	-23.04	2725	20220927	15.23	4080	-23.04	20230201	2820	11.35	20230103	4080	-23.04	20230201	2725	15.23	20220927	0.49	N	043360	500	45 억	180211	N	N	N	N
26	20230627	160436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	-30	5	-0.95	55879740	17637	156.08	3200	3200	3135	4110	2220	3165	3168.32	2.04	0	-3526	3225	3195	3140	3110	3055	3210	3125	45	945	500	2210	5	1	9000000	282	41.25	0.62	12	0.20	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.49	N	043360	500	45 억	183737	N	N	N	N
27	20230627	150438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3160	-5	5	-0.16	51662110	16292	144.18	3200	3200	3140	4110	2220	3165	3171.01	2.04	0	-3457	3225	3195	3140	3110	3055	3210	3125	45	945	500	2210	5	1	9000000	284	41.58	0.63	12	0.18	76.00	5019.00	4080	20230201	-22.55	2725	20220927	15.96	4080	-22.55	20230201	2820	12.06	20230103	4080	-22.55	20230201	2725	15.96	20220927	0.49	N	043360	500	45 억	183737	N	N	N	N
28	20230627	140442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3170	5	2	0.16	45515415	14348	126.97	3200	3200	3145	4110	2220	3165	3172.25	2.04	0	-3259	3225	3195	3140	3110	3055	3210	3125	45	945	500	2210	5	1	9000000	285	41.71	0.63	12	0.16	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.49	N	043360	500	45 억	183737	N	N	N	N
29	20230627	130441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	15	2	0.47	39211235	12357	109.35	3200	3200	3145	4110	2220	3165	3173.20	2.04	0	-2657	3225	3195	3140	3110	3055	3210	3125	45	945	500	2210	5	1	9000000	286	41.84	0.63	12	0.14	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.49	N	043360	500	45 억	183737	N	N	N	N
30	20230627	120443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	15	2	0.47	32650760	10291	91.07	3200	3200	3145	4110	2220	3165	3172.75	2.04	0	-1874	3225	3195	3140	3110	3055	3210	3125	45	945	500	2210	5	1	9000000	286	41.84	0.63	12	0.11	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.49	N	043360	500	45 억	183737	N	N	N	N
31	20230627	110443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	0	3	0.00	22109660	6966	61.65	3200	3200	3145	4110	2220	3165	3173.94	2.04	0	-1286	3225	3195	3140	3110	3055	3210	3125	45	945	500	2210	5	1	9000000	285	41.64	0.63	12	0.08	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.49	N	043360	500	45 억	183737	N	N	N	N
32	20230627	100432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	15	2	0.47	17570040	5531	48.95	3200	3200	3155	4110	2220	3165	3176.65	2.04	0	-1279	3225	3195	3140	3110	3055	3210	3125	45	945	500	2210	5	1	9000000	286	41.84	0.63	12	0.06	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.49	N	043360	500	45 억	183737	N	N	N	N
33	20230627	090435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3190	25	2	0.79	10256420	3228	28.57	3200	3200	3165	4110	2220	3165	3177.33	2.04	0	-231	3225	3195	3140	3110	3055	3210	3125	45	945	500	2210	5	1	9000000	287	41.97	0.64	12	0.04	76.00	5019.00	4080	20230201	-21.81	2725	20220927	17.06	4080	-21.81	20230201	2820	13.12	20230103	4080	-21.81	20230201	2725	17.06	20220927	0.49	N	043360	500	45 억	183737	N	N	N	N
34	20230626	160434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	45	2	1.44	35318245	11300	47.42	3120	3170	3085	4055	2185	3120	3125.49	2.07	0	-2377	3193	3156	3113	3076	3033	3175	3095	45	935	500	2180	5	1	9000000	285	41.64	0.63	12	0.13	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.49	N	043360	500	45 억	185898	N	N	N	N
35	20230626	150437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	15	2	0.48	33873875	10843	45.50	3120	3170	3085	4055	2185	3120	3124.03	2.07	0	-2326	3193	3156	3113	3076	3033	3175	3095	45	935	500	2180	5	1	9000000	282	41.25	0.62	12	0.12	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.49	N	043360	500	45 억	185898	N	N	N	N
36	20230626	140437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	15	2	0.48	31455545	10074	42.27	3120	3170	3085	4055	2185	3120	3122.45	2.07	0	-2315	3193	3156	3113	3076	3033	3175	3095	45	935	500	2180	5	1	9000000	282	41.25	0.62	12	0.11	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.49	N	043360	500	45 억	185898	N	N	N	N
37	20230626	130436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	10	2	0.32	27749975	8892	37.31	3120	3170	3085	4055	2185	3120	3120.78	2.07	0	-2133	3193	3156	3113	3076	3033	3175	3095	45	935	500	2180	5	1	9000000	282	41.18	0.62	12	0.10	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.49	N	043360	500	45 억	185898	N	N	N	N
38	20230626	120433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3170	50	2	1.60	27418205	8787	36.87	3120	3170	3085	4055	2185	3120	3120.31	2.07	0	-2030	3193	3156	3113	3076	3033	3175	3095	45	935	500	2180	5	1	9000000	285	41.71	0.63	12	0.10	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.49	N	043360	500	45 억	185898	N	N	N	N
39	20230626	110433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	45	2	1.44	26094155	8367	35.11	3120	3165	3085	4055	2185	3120	3118.70	2.07	0	-1764	3193	3156	3113	3076	3033	3175	3095	45	935	500	2180	5	1	9000000	285	41.64	0.63	12	0.09	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.49	N	043360	500	45 억	185898	N	N	N	N
40	20230626	100434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3090	-30	5	-0.96	14540045	4679	19.63	3120	3120	3085	4055	2185	3120	3107.51	2.07	0	-627	3193	3156	3113	3076	3033	3175	3095	45	935	500	2180	5	1	9000000	278	40.66	0.62	12	0.05	76.00	5019.00	4080	20230201	-24.26	2725	20220927	13.39	4080	-24.26	20230201	2820	9.57	20230103	4080	-24.26	20230201	2725	13.39	20220927	0.49	N	043360	500	45 억	185898	N	N	N	N
41	20230626	090435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3115	-5	5	-0.16	7743045	2482	10.41	3120	3120	3110	4055	2185	3120	3119.68	2.07	0	-221	3193	3156	3113	3076	3033	3175	3095	45	935	500	2180	5	1	9000000	280	40.99	0.62	12	0.03	76.00	5019.00	4080	20230201	-23.65	2725	20220927	14.31	4080	-23.65	20230201	2820	10.46	20230103	4080	-23.65	20230201	2725	14.31	20220927	0.49	N	043360	500	45 억	185898	N	N	N	N
42	20230623	162342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3120	20	2	0.65	73931360	23832	77.20	3085	3150	3070	4030	2170	3100	3102.15	2.10	0	-3175	3193	3146	3118	3071	3043	3132	3057	45	930	500	2170	5	1	9000000	281	41.05	0.62	12	0.26	76.00	5019.00	4080	20230201	-23.53	2725	20220927	14.50	4080	-23.53	20230201	2820	10.64	20230103	4080	-23.53	20230201	2725	14.50	20220927	0.52	N	043360	500	45 억	188930	N	N	N	N
43	20230623	140348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3110	10	2	0.32	71819840	23154	75.00	3085	3150	3070	4030	2170	3100	3101.83	2.10	0	-2965	3193	3146	3118	3071	3043	3132	3057	45	930	500	2170	5	1	9000000	280	40.92	0.62	12	0.26	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.52	N	043360	500	45 억	188930	N	N	N	N
44	20230622	160822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3100	-80	5	-2.52	95978690	30862	165.37	3140	3165	3090	4130	2230	3180	3109.93	2.16	0	-5522	3226	3202	3176	3152	3126	3205	3155	45	950	500	2220	5	1	9000000	279	40.79	0.62	12	0.34	76.00	5019.00	4080	20230201	-24.02	2725	20220927	13.76	4080	-24.02	20230201	2820	9.93	20230103	4080	-24.02	20230201	2725	13.76	20220927	0.53	N	043360	500	45 억	194272	N	N	N	N
45	20230622	150553	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3105	-75	5	-2.36	93935300	30203	161.84	3140	3165	3090	4130	2230	3180	3110.13	2.16	0	-5232	3226	3202	3176	3152	3126	3205	3155	45	950	500	2220	5	1	9000000	279	40.86	0.62	12	0.34	76.00	5019.00	4080	20230201	-23.90	2725	20220927	13.94	4080	-23.90	20230201	2820	10.11	20230103	4080	-23.90	20230201	2725	13.94	20220927	0.53	N	043360	500	45 억	194272	N	N	N	N
46	20230622	140228	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3110	-70	5	-2.20	85848625	27597	147.88	3140	3165	3090	4130	2230	3180	3110.80	2.16	0	-4710	3226	3202	3176	3152	3126	3205	3155	45	950	500	2220	5	1	9000000	280	40.92	0.62	12	0.31	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.53	N	043360	500	45 억	194272	N	N	N	N
47	20230622	131013	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3105	-75	5	-2.36	46148955	14810	79.36	3140	3165	3095	4130	2230	3180	3116.07	2.16	0	-3372	3226	3202	3176	3152	3126	3205	3155	45	950	500	2220	5	1	9000000	279	40.86	0.62	12	0.16	76.00	5019.00	4080	20230201	-23.90	2725	20220927	13.94	4080	-23.90	20230201	2820	10.11	20230103	4080	-23.90	20230201	2725	13.94	20220927	0.53	N	043360	500	45 억	194272	N	N	N	N
48	20230622	120111	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3110	-70	5	-2.20	35143550	11262	60.35	3140	3165	3100	4130	2230	3180	3120.54	2.16	0	-2536	3226	3202	3176	3152	3126	3205	3155	45	950	500	2220	5	1	9000000	280	40.92	0.62	12	0.13	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.53	N	043360	500	45 억	194272	N	N	N	N
49	20230622	110411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3125	-55	5	-1.73	26231030	8412	45.08	3140	3165	3100	4130	2230	3180	3118.29	2.16	0	-1878	3226	3202	3176	3152	3126	3205	3155	45	950	500	2220	5	1	9000000	281	41.12	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.53	N	043360	500	45 억	194272	N	N	N	N
50	20230622	100607	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3125	-55	5	-1.73	24507575	7861	42.12	3140	3165	3100	4130	2230	3180	3117.62	2.16	0	-1652	3226	3202	3176	3152	3126	3205	3155	45	950	500	2220	5	1	9000000	281	41.12	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.53	N	043360	500	45 억	194272	N	N	N	N
51	20230622	090701	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3120	-60	5	-1.89	3630880	1158	6.21	3140	3145	3105	4130	2230	3180	3135.47	2.16	0	-311	3226	3202	3176	3152	3126	3205	3155	45	950	500	2220	5	1	9000000	281	41.05	0.62	12	0.01	76.00	5019.00	4080	20230201	-23.53	2725	20220927	14.50	4080	-23.53	20230201	2820	10.64	20230103	4080	-23.53	20230201	2725	14.50	20220927	0.53	N	043360	500	45 억	194272	N	N	N	N
52	20230621	160349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	0	3	0.00	59181330	18662	112.66	3180	3200	3150	4130	2230	3180	3171.22	2.20	0	-3448	3250	3215	3180	3145	3110	3197	3127	45	950	500	2220	5	1	9000000	286	41.84	0.63	12	0.21	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.53	N	043360	500	45 억	197704	N	N	N	N
53	20230621	150855	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	0	3	0.00	58647090	18494	111.65	3180	3200	3150	4130	2230	3180	3171.14	2.20	0	-3397	3250	3215	3180	3145	3110	3197	3127	45	950	500	2220	5	1	9000000	286	41.84	0.63	12	0.21	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.53	N	043360	500	45 억	197704	N	N	N	N
54	20230621	141017	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	0	3	0.00	54754395	17265	104.23	3180	3200	3150	4130	2230	3180	3171.41	2.20	0	-3233	3250	3215	3180	3145	3110	3197	3127	45	950	500	2220	5	1	9000000	286	41.84	0.63	12	0.19	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.53	N	043360	500	45 억	197704	N	N	N	N
55	20230621	130423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3190	10	2	0.31	48551545	15309	92.42	3180	3200	3150	4130	2230	3180	3171.44	2.20	0	-2956	3250	3215	3180	3145	3110	3197	3127	45	950	500	2220	5	1	9000000	287	41.97	0.64	12	0.17	76.00	5019.00	4080	20230201	-21.81	2725	20220927	17.06	4080	-21.81	20230201	2820	13.12	20230103	4080	-21.81	20230201	2725	17.06	20220927	0.53	N	043360	500	45 억	197704	N	N	N	N
56	20230621	120738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3195	15	2	0.47	48372840	15253	92.08	3180	3200	3150	4130	2230	3180	3171.37	2.20	0	-2943	3250	3215	3180	3145	3110	3197	3127	45	950	500	2220	5	1	9000000	288	42.04	0.64	12	0.17	76.00	5019.00	4080	20230201	-21.69	2725	20220927	17.25	4080	-21.69	20230201	2820	13.30	20230103	4080	-21.69	20230201	2725	17.25	20220927	0.53	N	043360	500	45 억	197704	N	N	N	N
57	20230621	110428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	0	3	0.00	27878540	8787	53.05	3180	3180	3150	4130	2230	3180	3172.70	2.20	0	-862	3250	3215	3180	3145	3110	3197	3127	45	950	500	2220	5	1	9000000	286	41.84	0.63	12	0.10	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.53	N	043360	500	45 억	197704	N	N	N	N
58	20230621	100926	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3170	-10	5	-0.31	18206520	5729	34.58	3180	3180	3150	4130	2230	3180	3177.96	2.20	0	-456	3250	3215	3180	3145	3110	3197	3127	45	950	500	2220	5	1	9000000	285	41.71	0.63	12	0.06	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.53	N	043360	500	45 억	197704	N	N	N	N
59	20230621	090519	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3175	-5	5	-0.16	11670160	3670	22.16	3180	3180	3150	4130	2230	3180	3179.88	2.20	0	-20	3250	3215	3180	3145	3110	3197	3127	45	950	500	2220	5	1	9000000	286	41.78	0.63	12	0.04	76.00	5019.00	4080	20230201	-22.18	2725	20220927	16.51	4080	-22.18	20230201	2820	12.59	20230103	4080	-22.18	20230201	2725	16.51	20220927	0.53	N	043360	500	45 억	197704	N	N	N	N
60	20230620	160808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	-20	5	-0.62	52770480	16565	129.28	3215	3215	3145	4160	2240	3200	3185.66	2.27	0	-6459	3250	3225	3175	3150	3100	3237	3162	45	960	500	2240	5	1	9000000	286	41.84	0.63	12	0.18	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.53	N	043360	500	45 억	204147	N	N	N	N
61	20230620	150633	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	-20	5	-0.62	51928155	16300	127.21	3215	3215	3145	4160	2240	3200	3185.78	2.27	0	-6361	3250	3225	3175	3150	3100	3237	3162	45	960	500	2240	5	1	9000000	286	41.84	0.63	12	0.18	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.53	N	043360	500	45 억	204147	N	N	N	N
62	20230620	140502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	-20	5	-0.62	51326665	16111	125.74	3215	3215	3145	4160	2240	3200	3185.81	2.27	0	-6261	3250	3225	3175	3150	3100	3237	3162	45	960	500	2240	5	1	9000000	286	41.84	0.63	12	0.18	76.00	5019.00	4080	20230201	-22.06	2725	20220927	16.70	4080	-22.06	20230201	2820	12.77	20230103	4080	-22.06	20230201	2725	16.70	20220927	0.53	N	043360	500	45 억	204147	N	N	N	N
63	20230620	130353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3175	-25	5	-0.78	50622165	15889	124.01	3215	3215	3145	4160	2240	3200	3185.99	2.27	0	-6202	3250	3225	3175	3150	3100	3237	3162	45	960	500	2240	5	1	9000000	286	41.78	0.63	12	0.18	76.00	5019.00	4080	20230201	-22.18	2725	20220927	16.51	4080	-22.18	20230201	2820	12.59	20230103	4080	-22.18	20230201	2725	16.51	20220927	0.53	N	043360	500	45 억	204147	N	N	N	N
64	20230620	120113	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	-35	5	-1.09	43931010	13772	107.48	3215	3215	3150	4160	2240	3200	3189.88	2.27	0	-5498	3250	3225	3175	3150	3100	3237	3162	45	960	500	2240	5	1	9000000	285	41.64	0.63	12	0.15	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.53	N	043360	500	45 억	204147	N	N	N	N
65	20230620	110937	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3175	-25	5	-0.78	43423565	13612	106.24	3215	3215	3150	4160	2240	3200	3190.09	2.27	0	-5395	3250	3225	3175	3150	3100	3237	3162	45	960	500	2240	5	1	9000000	286	41.78	0.63	12	0.15	76.00	5019.00	4080	20230201	-22.18	2725	20220927	16.51	4080	-22.18	20230201	2820	12.59	20230103	4080	-22.18	20230201	2725	16.51	20220927	0.53	N	043360	500	45 억	204147	N	N	N	N
66	20230620	100828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3205	5	2	0.16	30826890	9654	75.35	3215	3215	3165	4160	2240	3200	3193.17	2.27	0	-4485	3250	3225	3175	3150	3100	3237	3162	45	960	500	2240	5	1	9000000	288	42.17	0.64	12	0.11	76.00	5019.00	4080	20230201	-21.45	2725	20220927	17.61	4080	-21.45	20230201	2820	13.65	20230103	4080	-21.45	20230201	2725	17.61	20220927	0.53	N	043360	500	45 억	204147	N	N	N	N
67	20230620	090910	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3190	-10	5	-0.31	15205190	4748	37.06	3215	3215	3165	4160	2240	3200	3202.44	2.27	0	-3086	3250	3225	3175	3150	3100	3237	3162	45	960	500	2240	5	1	9000000	287	41.97	0.64	12	0.05	76.00	5019.00	4080	20230201	-21.81	2725	20220927	17.06	4080	-21.81	20230201	2820	13.12	20230103	4080	-21.81	20230201	2725	17.06	20220927	0.53	N	043360	500	45 억	204147	N	N	N	N
68	20230619	160535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3200	45	2	1.43	40301840	12813	42.20	3155	3200	3125	4100	2210	3155	3145.39	2.29	0	-2345	3208	3181	3128	3101	3048	3195	3115	45	945	500	2200	5	1	9000000	288	42.11	0.64	12	0.14	76.00	5019.00	4080	20230201	-21.57	2725	20220927	17.43	4080	-21.57	20230201	2820	13.48	20230103	4080	-21.57	20230201	2725	17.43	20220927	0.54	N	043360	500	45 억	206476	N	N	N	N
69	20230619	150604	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3200	45	2	1.43	39269060	12490	41.14	3155	3200	3125	4100	2210	3155	3144.04	2.29	0	-2172	3208	3181	3128	3101	3048	3195	3115	45	945	500	2200	5	1	9000000	288	42.11	0.64	12	0.14	76.00	5019.00	4080	20230201	-21.57	2725	20220927	17.43	4080	-21.57	20230201	2820	13.48	20230103	4080	-21.57	20230201	2725	17.43	20220927	0.54	N	043360	500	45 억	206476	N	N	N	N
70	20230619	140527	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	-20	5	-0.63	32362915	10306	33.95	3155	3160	3125	4100	2210	3155	3140.20	2.29	0	-1810	3208	3181	3128	3101	3048	3195	3115	45	945	500	2200	5	1	9000000	282	41.25	0.62	12	0.11	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.54	N	043360	500	45 억	206476	N	N	N	N
71	20230619	130857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3125	-30	5	-0.95	26842785	8546	28.15	3155	3155	3125	4100	2210	3155	3140.98	2.29	0	-1315	3208	3181	3128	3101	3048	3195	3115	45	945	500	2200	5	1	9000000	281	41.12	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.54	N	043360	500	45 억	206476	N	N	N	N
72	20230619	120219	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	-25	5	-0.79	24635045	7840	25.82	3155	3155	3130	4100	2210	3155	3142.23	2.29	0	-966	3208	3181	3128	3101	3048	3195	3115	45	945	500	2200	5	1	9000000	282	41.18	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.54	N	043360	500	45 억	206476	N	N	N	N
73	20230619	110405	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	-25	5	-0.79	21234795	6754	22.25	3155	3155	3130	4100	2210	3155	3144.03	2.29	0	-901	3208	3181	3128	3101	3048	3195	3115	45	945	500	2200	5	1	9000000	282	41.18	0.62	12	0.08	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.54	N	043360	500	45 억	206476	N	N	N	N
74	20230619	100915	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	-20	5	-0.63	11911560	3782	12.46	3155	3155	3130	4100	2210	3155	3149.54	2.29	0	-281	3208	3181	3128	3101	3048	3195	3115	45	945	500	2200	5	1	9000000	282	41.25	0.62	12	0.04	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.54	N	043360	500	45 억	206476	N	N	N	N
75	20230619	090250	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3140	-15	5	-0.48	7807960	2475	8.15	3155	3155	3130	4100	2210	3155	3154.73	2.29	0	11	3208	3181	3128	3101	3048	3195	3115	45	945	500	2200	5	1	9000000	283	41.32	0.63	12	0.03	76.00	5019.00	4080	20230201	-23.04	2725	20220927	15.23	4080	-23.04	20230201	2820	11.35	20230103	4080	-23.04	20230201	2725	15.23	20220927	0.54	N	043360	500	45 억	206476	N	N	N	N
76	20230616	160316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3155	45	2	1.45	94268415	30360	160.46	3110	3155	3075	4040	2180	3110	3105.02	2.35	0	-5456	3166	3137	3121	3092	3076	3130	3085	45	930	500	2170	5	1	9000000	284	41.51	0.63	12	0.34	76.00	5019.00	4080	20230201	-22.67	2725	20220927	15.78	4080	-22.67	20230201	2820	11.88	20230103	4080	-22.67	20230201	2725	15.78	20220927	0.56	N	043360	500	45 억	211924	N	N	N	N
77	20230616	150959	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3110	0	3	0.00	90799930	29255	154.62	3110	3125	3075	4040	2180	3110	3103.74	2.35	0	-5403	3166	3137	3121	3092	3076	3130	3085	45	930	500	2170	5	1	9000000	280	40.92	0.62	12	0.33	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.56	N	043360	500	45 억	211924	N	N	N	N
78	20230616	140742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3100	-10	5	-0.32	86160175	27765	146.74	3110	3115	3075	4040	2180	3110	3103.19	2.35	0	-4493	3166	3137	3121	3092	3076	3130	3085	45	930	500	2170	5	1	9000000	279	40.79	0.62	12	0.31	76.00	5019.00	4080	20230201	-24.02	2725	20220927	13.76	4080	-24.02	20230201	2820	9.93	20230103	4080	-24.02	20230201	2725	13.76	20220927	0.56	N	043360	500	45 억	211924	N	N	N	N
79	20230616	130842	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3095	-15	5	-0.48	84276405	27159	143.54	3110	3110	3075	4040	2180	3110	3103.07	2.35	0	-4374	3166	3137	3121	3092	3076	3130	3085	45	930	500	2170	5	1	9000000	279	40.72	0.62	12	0.30	76.00	5019.00	4080	20230201	-24.14	2725	20220927	13.58	4080	-24.14	20230201	2820	9.75	20230103	4080	-24.14	20230201	2725	13.58	20220927	0.56	N	043360	500	45 억	211924	N	N	N	N
80	20230616	120946	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3085	-25	5	-0.80	71696105	23105	122.11	3110	3110	3075	4040	2180	3110	3103.06	2.35	0	-3550	3166	3137	3121	3092	3076	3130	3085	45	930	500	2170	5	1	9000000	278	40.59	0.61	12	0.26	76.00	5019.00	4080	20230201	-24.39	2725	20220927	13.21	4080	-24.39	20230201	2820	9.40	20230103	4080	-24.39	20230201	2725	13.21	20220927	0.56	N	043360	500	45 억	211924	N	N	N	N
81	20230616	110318	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3090	-20	5	-0.64	59926775	19296	101.98	3110	3110	3075	4040	2180	3110	3105.66	2.35	0	-2861	3166	3137	3121	3092	3076	3130	3085	45	930	500	2170	5	1	9000000	278	40.66	0.62	12	0.21	76.00	5019.00	4080	20230201	-24.26	2725	20220927	13.39	4080	-24.26	20230201	2820	9.57	20230103	4080	-24.26	20230201	2725	13.39	20220927	0.56	N	043360	500	45 억	211924	N	N	N	N
82	20230616	100158	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3100	-10	5	-0.32	32142000	10343	54.66	3110	3110	3075	4040	2180	3110	3107.61	2.35	0	-1374	3166	3137	3121	3092	3076	3130	3085	45	930	500	2170	5	1	9000000	279	40.79	0.62	12	0.11	76.00	5019.00	4080	20230201	-24.02	2725	20220927	13.76	4080	-24.02	20230201	2820	9.93	20230103	4080	-24.02	20230201	2725	13.76	20220927	0.56	N	043360	500	45 억	211924	N	N	N	N
83	20230616	091018	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3110	0	3	0.00	6732325	2165	11.44	3110	3110	3100	4040	2180	3110	3109.62	2.35	0	-161	3166	3137	3121	3092	3076	3130	3085	45	930	500	2170	5	1	9000000	280	40.92	0.62	12	0.02	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.56	N	043360	500	45 억	211924	N	N	N	N
84	20230615	150642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3110	-55	5	-1.74	55505945	17733	92.83	3145	3150	3105	4110	2220	3165	3130.09	2.42	0	-5713	3225	3195	3180	3150	3135	3187	3142	45	945	500	2210	5	1	9000000	280	40.92	0.62	12	0.20	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.60	N	043360	500	45 억	218231	N	N	N	N
85	20230615	140735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	-30	5	-0.95	42507670	13565	71.01	3145	3150	3120	4110	2220	3165	3133.63	2.42	0	-5584	3225	3195	3180	3150	3135	3187	3142	45	945	500	2210	5	1	9000000	282	41.25	0.62	12	0.15	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.60	N	043360	500	45 억	218231	N	N	N	N
86	20230615	130849	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3120	-45	5	-1.42	39781470	12695	66.46	3145	3150	3120	4110	2220	3165	3133.63	2.42	0	-4802	3225	3195	3180	3150	3135	3187	3142	45	945	500	2210	5	1	9000000	281	41.05	0.62	12	0.14	76.00	5019.00	4080	20230201	-23.53	2725	20220927	14.50	4080	-23.53	20230201	2820	10.64	20230103	4080	-23.53	20230201	2725	14.50	20220927	0.60	N	043360	500	45 억	218231	N	N	N	N
87	20230615	120918	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3120	-45	5	-1.42	39316260	12546	65.68	3145	3150	3120	4110	2220	3165	3133.77	2.42	0	-4657	3225	3195	3180	3150	3135	3187	3142	45	945	500	2210	5	1	9000000	281	41.05	0.62	12	0.14	76.00	5019.00	4080	20230201	-23.53	2725	20220927	14.50	4080	-23.53	20230201	2820	10.64	20230103	4080	-23.53	20230201	2725	14.50	20220927	0.60	N	043360	500	45 억	218231	N	N	N	N
88	20230615	110935	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	-35	5	-1.11	20192270	6426	33.64	3145	3150	3125	4110	2220	3165	3142.28	2.42	0	-1266	3225	3195	3180	3150	3135	3187	3142	45	945	500	2210	5	1	9000000	282	41.18	0.62	12	0.07	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.60	N	043360	500	45 억	218231	N	N	N	N
89	20230611	184737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	-45	5	-1.40	70260680	22101	84.54	3220	3220	3155	4170	2250	3210	3179.19	2.52	-3285	-3346	3260	3235	3185	3160	3110	3247	3172	45	960	500	2240	5	1	9000000	285	41.64	0.63	12	0.25	76.00	5019.00	4160	20220608	-23.92	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.60	N	043360	500	45 억	226434	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History