KissMeData/032790/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	-5	5	-0.17	209189255	69990	161.42	3020	3050	2920	3925	2115	3020	2988.84	1.12	0	-11686	3193	3106	3048	2961	2903	3150	3005	159	905	500	2050	5	1	31756563	957	-215.36	2.02	12	0.22	-14.00	1490.00	5700	20220629	-47.11	2080	20230103	44.95	4590	-34.31	20230216	2080	44.95	20230103	5700	-47.11	20221026	2080	44.95	20230103	0.15	N	032790	500	158 억	354679	N	N	N	N
3	20230630	150355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	-10	5	-0.33	195784660	65526	151.12	3020	3050	2920	3925	2115	3020	2987.89	1.12	0	-9764	3193	3106	3048	2961	2903	3150	3005	159	905	500	2050	5	1	31756563	956	-215.00	2.02	12	0.21	-14.00	1490.00	5700	20220629	-47.19	2080	20230103	44.71	4590	-34.42	20230216	2080	44.71	20230103	5700	-47.19	20221026	2080	44.71	20230103	0.15	N	032790	500	158 억	354679	N	N	N	N
4	20230630	140354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-50	5	-1.66	127284480	42738	98.57	3020	3050	2920	3925	2115	3020	2978.25	1.12	0	-8432	3193	3106	3048	2961	2903	3150	3005	159	905	500	2050	5	1	31756563	943	-212.14	1.99	12	0.13	-14.00	1490.00	5700	20220629	-47.89	2080	20230103	42.79	4590	-35.29	20230216	2080	42.79	20230103	5700	-47.89	20221026	2080	42.79	20230103	0.15	N	032790	500	158 억	354679	N	N	N	N
5	20230630	130355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-75	5	-2.48	124452670	41781	96.36	3020	3050	2920	3925	2115	3020	2978.69	1.12	0	-8123	3193	3106	3048	2961	2903	3150	3005	159	905	500	2050	5	1	31756563	935	-210.36	1.98	12	0.13	-14.00	1490.00	5700	20220629	-48.33	2080	20230103	41.59	4590	-35.84	20230216	2080	41.59	20230103	5700	-48.33	20221026	2080	41.59	20230103	0.15	N	032790	500	158 억	354679	N	N	N	N
6	20230630	120352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-40	5	-1.32	89680090	29999	69.19	3020	3050	2920	3925	2115	3020	2989.44	1.12	0	-7079	3193	3106	3048	2961	2903	3150	3005	159	905	500	2050	5	1	31756563	946	-212.86	2.00	12	0.09	-14.00	1490.00	5700	20220629	-47.72	2080	20230103	43.27	4590	-35.08	20230216	2080	43.27	20230103	5700	-47.72	20221026	2080	43.27	20230103	0.15	N	032790	500	158 억	354679	N	N	N	N
7	20230630	110354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-30	5	-0.99	72561435	24262	55.95	3020	3050	2920	3925	2115	3020	2990.74	1.12	0	-5974	3193	3106	3048	2961	2903	3150	3005	159	905	500	2050	5	1	31756563	950	-213.57	2.01	12	0.08	-14.00	1490.00	5700	20220629	-47.54	2080	20230103	43.75	4590	-34.86	20230216	2080	43.75	20230103	5700	-47.54	20221026	2080	43.75	20230103	0.15	N	032790	500	158 억	354679	N	N	N	N
8	20230630	100354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	-15	5	-0.50	65439895	21886	50.48	3020	3050	2920	3925	2115	3020	2990.03	1.12	0	-4485	3193	3106	3048	2961	2903	3150	3005	159	905	500	2050	5	1	31756563	954	-214.64	2.02	12	0.07	-14.00	1490.00	5700	20220629	-47.28	2080	20230103	44.47	4590	-34.53	20230216	2080	44.47	20230103	5700	-47.28	20221026	2080	44.47	20230103	0.15	N	032790	500	158 억	354679	N	N	N	N
9	20230630	090354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3050	30	2	0.99	3140840	1030	2.38	3020	3050	3020	3925	2115	3020	3049.36	1.12	0	-808	3193	3106	3048	2961	2903	3150	3005	159	905	500	2050	5	1	31756563	969	-217.86	2.05	12	0.00	-14.00	1490.00	5700	20220629	-46.49	2080	20230103	46.63	4590	-33.55	20230216	2080	46.63	20230103	5700	-46.49	20221026	2080	46.63	20230103	0.15	N	032790	500	158 억	354679	N	N	N	N
10	20230629	160353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	-30	5	-0.98	131641190	43360	120.18	3010	3135	2990	3965	2135	3050	3036.01	1.12	0	441	3136	3092	3041	2997	2946	3115	3020	159	915	500	2070	5	1	31756563	959	-215.71	2.03	12	0.14	-14.00	1490.00	5700	20220628	-47.02	2080	20230103	45.19	4590	-34.20	20230216	2080	45.19	20230103	5700	-47.02	20221026	2080	45.19	20230103	0.15	N	032790	500	158 억	354221	N	N	N	N
11	20230629	150352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	-30	5	-0.98	129448670	42634	118.17	3010	3135	2990	3965	2135	3050	3036.28	1.12	0	557	3136	3092	3041	2997	2946	3115	3020	159	915	500	2070	5	1	31756563	959	-215.71	2.03	12	0.13	-14.00	1490.00	5700	20220628	-47.02	2080	20230103	45.19	4590	-34.20	20230216	2080	45.19	20230103	5700	-47.02	20221026	2080	45.19	20230103	0.15	N	032790	500	158 억	354221	N	N	N	N
12	20230629	140350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	-45	5	-1.48	125292205	41254	114.35	3010	3135	2990	3965	2135	3050	3037.09	1.12	0	623	3136	3092	3041	2997	2946	3115	3020	159	915	500	2070	5	1	31756563	954	-214.64	2.02	12	0.13	-14.00	1490.00	5700	20220628	-47.28	2080	20230103	44.47	4590	-34.53	20230216	2080	44.47	20230103	5700	-47.28	20221026	2080	44.47	20230103	0.15	N	032790	500	158 억	354221	N	N	N	N
13	20230629	130352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3030	-20	5	-0.66	123244560	40574	112.46	3010	3135	2990	3965	2135	3050	3037.53	1.12	0	778	3136	3092	3041	2997	2946	3115	3020	159	915	500	2070	5	1	31756563	962	-216.43	2.03	12	0.13	-14.00	1490.00	5700	20220628	-46.84	2080	20230103	45.67	4590	-33.99	20230216	2080	45.67	20230103	5700	-46.84	20221026	2080	45.67	20230103	0.15	N	032790	500	158 억	354221	N	N	N	N
14	20230629	120352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-50	5	-1.64	105250820	34579	95.85	3010	3135	2990	3965	2135	3050	3043.78	1.12	0	-2822	3136	3092	3041	2997	2946	3115	3020	159	915	500	2070	5	1	31756563	953	-214.29	2.01	12	0.11	-14.00	1490.00	5700	20220628	-47.37	2080	20230103	44.23	4590	-34.64	20230216	2080	44.23	20230103	5700	-47.37	20221026	2080	44.23	20230103	0.15	N	032790	500	158 억	354221	N	N	N	N
15	20230629	110353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3030	-20	5	-0.66	70994475	23156	64.18	3010	3135	3005	3965	2135	3050	3065.92	1.12	0	-2849	3136	3092	3041	2997	2946	3115	3020	159	915	500	2070	5	1	31756563	962	-216.43	2.03	12	0.07	-14.00	1490.00	5700	20220628	-46.84	2080	20230103	45.67	4590	-33.99	20230216	2080	45.67	20230103	5700	-46.84	20221026	2080	45.67	20230103	0.15	N	032790	500	158 억	354221	N	N	N	N
16	20230629	100352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3115	65	2	2.13	33973300	11108	30.79	3010	3135	3005	3965	2135	3050	3058.45	1.12	0	2638	3136	3092	3041	2997	2946	3115	3020	159	915	500	2070	5	1	31756563	989	-222.50	2.09	12	0.03	-14.00	1490.00	5700	20220628	-45.35	2080	20230103	49.76	4590	-32.14	20230216	2080	49.76	20230103	5700	-45.35	20221026	2080	49.76	20230103	0.15	N	032790	500	158 억	354221	N	N	N	N
17	20230629	090352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	-25	5	-0.82	487215	162	0.45	3010	3025	3005	3965	2135	3050	3007.50	1.12	0	-1	3136	3092	3041	2997	2946	3115	3020	159	915	500	2070	5	1	31756563	961	-216.07	2.03	12	0.00	-14.00	1490.00	5700	20220628	-46.93	2080	20230103	45.43	4590	-34.10	20230216	2080	45.43	20230103	5700	-46.93	20221026	2080	45.43	20230103	0.15	N	032790	500	158 억	354221	N	N	N	N
18	20230628	160348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3050	0	3	0.00	107101165	35502	66.72	3020	3085	2990	3965	2135	3050	3016.71	1.11	0	292	3233	3141	3083	2991	2933	3112	2962	159	915	500	2070	5	1	31756563	969	-217.86	2.05	12	0.11	-14.00	1490.00	5700	20220627	-46.49	2080	20230103	46.63	4590	-33.55	20230216	2080	46.63	20230103	5700	-46.49	20221026	2080	46.63	20230103	0.15	N	032790	500	158 억	353927	N	N	N	N
19	20230628	150350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3045	-5	5	-0.16	99319230	32938	61.90	3020	3085	2990	3965	2135	3050	3015.34	1.11	0	702	3233	3141	3083	2991	2933	3112	2962	159	915	500	2070	5	1	31756563	967	-217.50	2.04	12	0.10	-14.00	1490.00	5700	20220627	-46.58	2080	20230103	46.39	4590	-33.66	20230216	2080	46.39	20230103	5700	-46.58	20221026	2080	46.39	20230103	0.15	N	032790	500	158 억	353927	N	N	N	N
20	20230628	140348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	-40	5	-1.31	91055230	30213	56.78	3020	3085	2990	3965	2135	3050	3013.78	1.11	0	-2	3233	3141	3083	2991	2933	3112	2962	159	915	500	2070	5	1	31756563	956	-215.00	2.02	12	0.10	-14.00	1490.00	5700	20220627	-47.19	2080	20230103	44.71	4590	-34.42	20230216	2080	44.71	20230103	5700	-47.19	20221026	2080	44.71	20230103	0.15	N	032790	500	158 억	353927	N	N	N	N
21	20230628	130350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	-40	5	-1.31	78772865	26136	49.12	3020	3085	2990	3965	2135	3050	3013.96	1.11	0	-1013	3233	3141	3083	2991	2933	3112	2962	159	915	500	2070	5	1	31756563	956	-215.00	2.02	12	0.08	-14.00	1490.00	5700	20220627	-47.19	2080	20230103	44.71	4590	-34.42	20230216	2080	44.71	20230103	5700	-47.19	20221026	2080	44.71	20230103	0.15	N	032790	500	158 억	353927	N	N	N	N
22	20230628	120318	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3055	5	2	0.16	72505065	24067	45.23	3020	3085	2990	3965	2135	3050	3012.63	1.11	0	-983	3233	3141	3083	2991	2933	3112	2962	159	915	500	2070	5	1	31756563	970	-218.21	2.05	12	0.08	-14.00	1490.00	5700	20220627	-46.40	2080	20230103	46.88	4590	-33.44	20230216	2080	46.88	20230103	5700	-46.40	20221026	2080	46.88	20230103	0.15	N	032790	500	158 억	353927	N	N	N	N
23	20230628	110353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-50	5	-1.64	65040215	21593	40.58	3020	3085	2990	3965	2135	3050	3012.10	1.11	0	117	3233	3141	3083	2991	2933	3112	2962	159	915	500	2070	5	1	31756563	953	-214.29	2.01	12	0.07	-14.00	1490.00	5700	20220627	-47.37	2080	20230103	44.23	4590	-34.64	20230216	2080	44.23	20230103	5700	-47.37	20221026	2080	44.23	20230103	0.15	N	032790	500	158 억	353927	N	N	N	N
24	20230628	100352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-50	5	-1.64	45057360	14929	28.06	3020	3085	2990	3965	2135	3050	3018.11	1.11	0	2217	3233	3141	3083	2991	2933	3112	2962	159	915	500	2070	5	1	31756563	953	-214.29	2.01	12	0.05	-14.00	1490.00	5700	20220627	-47.37	2080	20230103	44.23	4590	-34.64	20230216	2080	44.23	20230103	5700	-47.37	20221026	2080	44.23	20230103	0.15	N	032790	500	158 억	353927	N	N	N	N
25	20230628	090350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3085	35	2	1.15	5296765	1752	3.29	3020	3085	3020	3965	2135	3050	3023.27	1.11	0	0	3233	3141	3083	2991	2933	3112	2962	159	915	500	2070	5	1	31756563	980	-220.36	2.07	12	0.01	-14.00	1490.00	5700	20220627	-45.88	2080	20230103	48.32	4590	-32.79	20230216	2080	48.32	20230103	5700	-45.88	20221026	2080	48.32	20230103	0.15	N	032790	500	158 억	353927	N	N	N	N
26	20230627	160351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3050	-70	5	-2.24	163520435	53103	115.49	3120	3175	3025	4055	2185	3120	3079.31	1.13	0	-6904	3426	3272	3186	3032	2946	3230	2990	159	935	500	2120	5	1	31756563	969	-217.86	2.05	12	0.17	-14.00	1490.00	5700	20220624	-46.49	2080	20230103	46.63	4590	-33.55	20230216	2080	46.63	20230103	5700	-46.49	20221026	2080	46.63	20230103	0.15	N	032790	500	158 억	360402	N	N	N	N
27	20230627	150353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3105	-15	5	-0.48	131146695	42543	92.53	3120	3175	3025	4055	2185	3120	3082.69	1.13	0	-6331	3426	3272	3186	3032	2946	3230	2990	159	935	500	2120	5	1	31756563	986	-221.79	2.08	12	0.13	-14.00	1490.00	5700	20220624	-45.53	2080	20230103	49.28	4590	-32.35	20230216	2080	49.28	20230103	5700	-45.53	20221026	2080	49.28	20230103	0.15	N	032790	500	158 억	360402	N	N	N	N
28	20230627	140355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3065	-55	5	-1.76	121958080	39558	86.03	3120	3175	3025	4055	2185	3120	3083.02	1.13	0	-4854	3426	3272	3186	3032	2946	3230	2990	159	935	500	2120	5	1	31756563	973	-218.93	2.06	12	0.12	-14.00	1490.00	5700	20220624	-46.23	2080	20230103	47.36	4590	-33.22	20230216	2080	47.36	20230103	5700	-46.23	20221026	2080	47.36	20230103	0.15	N	032790	500	158 억	360402	N	N	N	N
29	20230627	130356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3105	-15	5	-0.48	59600120	19180	41.71	3120	3175	3080	4055	2185	3120	3107.41	1.13	0	-6315	3426	3272	3186	3032	2946	3230	2990	159	935	500	2120	5	1	31756563	986	-221.79	2.08	12	0.06	-14.00	1490.00	5700	20220624	-45.53	2080	20230103	49.28	4590	-32.35	20230216	2080	49.28	20230103	5700	-45.53	20221026	2080	49.28	20230103	0.15	N	032790	500	158 억	360402	N	N	N	N
30	20230627	120357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3110	-10	5	-0.32	36647890	11754	25.56	3120	3175	3100	4055	2185	3120	3117.91	1.13	0	-2132	3426	3272	3186	3032	2946	3230	2990	159	935	500	2120	5	1	31756563	988	-222.14	2.09	12	0.04	-14.00	1490.00	5700	20220624	-45.44	2080	20230103	49.52	4590	-32.24	20230216	2080	49.52	20230103	5700	-45.44	20221026	2080	49.52	20230103	0.15	N	032790	500	158 억	360402	N	N	N	N
31	20230627	110357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3120	0	3	0.00	22102910	7065	15.37	3120	3175	3110	4055	2185	3120	3128.51	1.13	0	-1189	3426	3272	3186	3032	2946	3230	2990	159	935	500	2120	5	1	31756563	991	-222.86	2.09	12	0.02	-14.00	1490.00	5700	20220624	-45.26	2080	20230103	50.00	4590	-32.03	20230216	2080	50.00	20230103	5700	-45.26	20221026	2080	50.00	20230103	0.15	N	032790	500	158 억	360402	N	N	N	N
32	20230627	100349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3140	20	2	0.64	6929960	2202	4.79	3120	3175	3120	4055	2185	3120	3147.12	1.13	0	-639	3426	3272	3186	3032	2946	3230	2990	159	935	500	2120	5	1	31756563	997	-224.29	2.11	12	0.01	-14.00	1490.00	5700	20220624	-44.91	2080	20230103	50.96	4590	-31.59	20230216	2080	50.96	20230103	5700	-44.91	20221026	2080	50.96	20230103	0.15	N	032790	500	158 억	360402	N	N	N	N
33	20230627	090350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3175	55	2	1.76	305070	97	0.21	3120	3175	3120	4055	2185	3120	3145.05	1.13	0	94	3426	3272	3186	3032	2946	3230	2990	159	935	500	2120	5	1	31756563	1008	-226.79	2.13	12	0.00	-14.00	1490.00	5700	20220624	-44.30	2080	20230103	52.64	4590	-30.83	20230216	2080	52.64	20230103	5700	-44.30	20221026	2080	52.64	20230103	0.15	N	032790	500	158 억	360402	N	N	N	N
34	20230626	160350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3120	-5	5	-0.16	143620895	45537	143.80	3125	3340	3100	4060	2190	3125	3153.94	1.14	0	-2448	3281	3202	3161	3082	3041	3182	3062	159	935	500	2120	5	1	31756563	991	-222.86	2.09	12	0.14	-14.00	1490.00	5700	20220623	-45.26	2080	20230103	50.00	4590	-32.03	20230216	2080	50.00	20230103	5700	-45.26	20221026	2080	50.00	20230103	0.15	N	032790	500	158 억	362714	N	N	N	N
35	20230626	150352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	5	2	0.16	125036735	39571	124.96	3125	3340	3100	4060	2190	3125	3159.81	1.14	0	-995	3281	3202	3161	3082	3041	3182	3062	159	935	500	2120	5	1	31756563	994	-223.57	2.10	12	0.12	-14.00	1490.00	5700	20220623	-45.09	2080	20230103	50.48	4590	-31.81	20230216	2080	50.48	20230103	5700	-45.09	20221026	2080	50.48	20230103	0.15	N	032790	500	158 억	362714	N	N	N	N
36	20230626	140352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3140	15	2	0.48	114302775	36132	114.10	3125	3340	3100	4060	2190	3125	3163.48	1.14	0	160	3281	3202	3161	3082	3041	3182	3062	159	935	500	2120	5	1	31756563	997	-224.29	2.11	12	0.11	-14.00	1490.00	5700	20220623	-44.91	2080	20230103	50.96	4590	-31.59	20230216	2080	50.96	20230103	5700	-44.91	20221026	2080	50.96	20230103	0.15	N	032790	500	158 억	362714	N	N	N	N
37	20230626	130352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3160	35	2	1.12	107129785	33846	106.88	3125	3340	3100	4060	2190	3125	3165.21	1.14	0	2024	3281	3202	3161	3082	3041	3182	3062	159	935	500	2120	5	1	31756563	1004	-225.71	2.12	12	0.11	-14.00	1490.00	5700	20220623	-44.56	2080	20230103	51.92	4590	-31.15	20230216	2080	51.92	20230103	5700	-44.56	20221026	2080	51.92	20230103	0.15	N	032790	500	158 억	362714	N	N	N	N
38	20230626	120348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	5	2	0.16	96519055	30479	96.25	3125	3340	3100	4060	2190	3125	3166.74	1.14	0	224	3281	3202	3161	3082	3041	3182	3062	159	935	500	2120	5	1	31756563	994	-223.57	2.10	12	0.10	-14.00	1490.00	5700	20220623	-45.09	2080	20230103	50.48	4590	-31.81	20230216	2080	50.48	20230103	5700	-45.09	20221026	2080	50.48	20230103	0.15	N	032790	500	158 억	362714	N	N	N	N
39	20230626	110348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3140	15	2	0.48	85227690	26877	84.87	3125	3340	3100	4060	2190	3125	3171.03	1.14	0	-497	3281	3202	3161	3082	3041	3182	3062	159	935	500	2120	5	1	31756563	997	-224.29	2.11	12	0.08	-14.00	1490.00	5700	20220623	-44.91	2080	20230103	50.96	4590	-31.59	20230216	2080	50.96	20230103	5700	-44.91	20221026	2080	50.96	20230103	0.15	N	032790	500	158 억	362714	N	N	N	N
40	20230626	100349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	5	2	0.16	62789575	19698	62.20	3125	3340	3100	4060	2190	3125	3187.61	1.14	0	-1936	3281	3202	3161	3082	3041	3182	3062	159	935	500	2120	5	1	31756563	994	-223.57	2.10	12	0.06	-14.00	1490.00	5700	20220623	-45.09	2080	20230103	50.48	4590	-31.81	20230216	2080	50.48	20230103	5700	-45.09	20221026	2080	50.48	20230103	0.15	N	032790	500	158 억	362714	N	N	N	N
41	20230626	090350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3105	-20	5	-0.64	1117745	359	1.13	3125	3135	3105	4060	2190	3125	3113.50	1.14	0	-16	3281	3202	3161	3082	3041	3182	3062	159	935	500	2120	5	1	31756563	986	-221.79	2.08	12	0.00	-14.00	1490.00	5700	20220623	-45.53	2080	20230103	49.28	4590	-32.35	20230216	2080	49.28	20230103	5700	-45.53	20221026	2080	49.28	20230103	0.15	N	032790	500	158 억	362714	N	N	N	N
42	20230623	160546	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3125	-90	5	-2.80	99776510	31667	59.07	3240	3240	3120	4175	2255	3215	3150.80	1.18	0	-12789	3331	3272	3196	3137	3061	3302	3167	159	960	500	2180	5	1	31756563	992	-223.21	2.10	12	0.10	-14.00	1490.00	5700	20220622	-45.18	2080	20230103	50.24	4590	-31.92	20230216	2080	50.24	20230103	5700	-45.18	20221026	2080	50.24	20230103	0.15	N	032790	500	158 억	375314	N	N	N	N
43	20230623	140312	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3170	-45	5	-1.40	66033700	20901	38.99	3240	3240	3125	4175	2255	3215	3159.36	1.18	0	-10200	3331	3272	3196	3137	3061	3302	3167	159	960	500	2180	5	1	31756563	1007	-226.43	2.13	12	0.07	-14.00	1490.00	5700	20220622	-44.39	2080	20230103	52.40	4590	-30.94	20230216	2080	52.40	20230103	5700	-44.39	20221026	2080	52.40	20230103	0.15	N	032790	500	158 억	375314	N	N	N	N
44	20230622	160205	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3215	60	2	1.90	170374590	53604	55.76	3210	3255	3120	4100	2210	3155	3178.39	1.20	0	-7153	3471	3312	3206	3047	2941	3260	2995	159	945	500	2140	5	1	31756563	1021	-229.64	2.16	12	0.17	-14.00	1490.00	5700	20220621	-43.60	2080	20230103	54.57	4590	-29.96	20230216	2080	54.57	20230103	5700	-43.60	20221026	2080	54.57	20230103	0.15	N	032790	500	158 억	382394	N	N	N	N
45	20230622	150121	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3250	95	2	3.01	163903285	51579	53.65	3210	3255	3120	4100	2210	3155	3177.71	1.20	0	-7741	3471	3312	3206	3047	2941	3260	2995	159	945	500	2140	5	1	31756563	1032	-232.14	2.18	12	0.16	-14.00	1490.00	5700	20220621	-42.98	2080	20230103	56.25	4590	-29.19	20230216	2080	56.25	20230103	5700	-42.98	20221026	2080	56.25	20230103	0.15	N	032790	500	158 억	382394	N	N	N	N
46	20230622	140638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	25	2	0.79	106674565	33814	35.17	3210	3210	3120	4100	2210	3155	3154.75	1.20	0	-5871	3471	3312	3206	3047	2941	3260	2995	159	945	500	2140	5	1	31756563	1010	-227.14	2.13	12	0.11	-14.00	1490.00	5700	20220621	-44.21	2080	20230103	52.88	4590	-30.72	20230216	2080	52.88	20230103	5700	-44.21	20221026	2080	52.88	20230103	0.15	N	032790	500	158 억	382394	N	N	N	N
47	20230622	130518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3135	-20	5	-0.63	63776135	20283	21.10	3210	3210	3120	4100	2210	3155	3144.31	1.20	0	-4562	3471	3312	3206	3047	2941	3260	2995	159	945	500	2140	5	1	31756563	996	-223.93	2.10	12	0.06	-14.00	1490.00	5700	20220621	-45.00	2080	20230103	50.72	4590	-31.70	20230216	2080	50.72	20230103	5700	-45.00	20221026	2080	50.72	20230103	0.15	N	032790	500	158 억	382394	N	N	N	N
48	20230622	120104	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3155	0	3	0.00	51979985	16523	17.19	3210	3210	3120	4100	2210	3155	3145.92	1.20	0	-4174	3471	3312	3206	3047	2941	3260	2995	159	945	500	2140	5	1	31756563	1002	-225.36	2.12	12	0.05	-14.00	1490.00	5700	20220621	-44.65	2080	20230103	51.68	4590	-31.26	20230216	2080	51.68	20230103	5700	-44.65	20221026	2080	51.68	20230103	0.15	N	032790	500	158 억	382394	N	N	N	N
49	20230622	110537	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	10	2	0.32	33748800	10736	11.17	3210	3210	3120	4100	2210	3155	3143.52	1.20	0	-2140	3471	3312	3206	3047	2941	3260	2995	159	945	500	2140	5	1	31756563	1005	-226.07	2.12	12	0.03	-14.00	1490.00	5700	20220621	-44.47	2080	20230103	52.16	4590	-31.05	20230216	2080	52.16	20230103	5700	-44.47	20221026	2080	52.16	20230103	0.15	N	032790	500	158 억	382394	N	N	N	N
50	20230622	100808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3130	-25	5	-0.79	25617485	8142	8.47	3210	3210	3120	4100	2210	3155	3146.34	1.20	0	-2154	3471	3312	3206	3047	2941	3260	2995	159	945	500	2140	5	1	31756563	994	-223.57	2.10	12	0.03	-14.00	1490.00	5700	20220621	-45.09	2080	20230103	50.48	4590	-31.81	20230216	2080	50.48	20230103	5700	-45.09	20221026	2080	50.48	20230103	0.15	N	032790	500	158 억	382394	N	N	N	N
51	20230622	090550	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3145	-10	5	-0.32	11430545	3622	3.77	3210	3210	3145	4100	2210	3155	3155.87	1.20	0	-1467	3471	3312	3206	3047	2941	3260	2995	159	945	500	2140	5	1	31756563	999	-224.64	2.11	12	0.01	-14.00	1490.00	5700	20220621	-44.82	2080	20230103	51.20	4590	-31.48	20230216	2080	51.20	20230103	5700	-44.82	20221026	2080	51.20	20230103	0.15	N	032790	500	158 억	382394	N	N	N	N
52	20230621	160122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3155	-205	5	-6.10	311137005	96121	157.45	3360	3365	3100	4365	2355	3360	3237.08	1.23	0	-7470	3456	3407	3371	3322	3286	3390	3305	159	1005	500	2280	5	1	31756563	1002	-225.36	2.12	12	0.30	-14.00	1490.00	5700	20220620	-44.65	2080	20230103	51.68	4590	-31.26	20230216	2080	51.68	20230103	5700	-44.65	20221026	2080	51.68	20230103	0.14	N	032790	500	158 억	389608	N	N	N	N
53	20230621	150631	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3170	-190	5	-5.65	286507855	88327	144.69	3360	3365	3100	4365	2355	3360	3243.72	1.23	0	-3288	3456	3407	3371	3322	3286	3390	3305	159	1005	500	2280	5	1	31756563	1007	-226.43	2.13	12	0.28	-14.00	1490.00	5700	20220620	-44.39	2080	20230103	52.40	4590	-30.94	20230216	2080	52.40	20230103	5700	-44.39	20221026	2080	52.40	20230103	0.14	N	032790	500	158 억	389608	N	N	N	N
54	20230621	140254	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3195	-165	5	-4.91	265162810	81613	133.69	3360	3365	3100	4365	2355	3360	3249.03	1.23	0	-1651	3456	3407	3371	3322	3286	3390	3305	159	1005	500	2280	5	1	31756563	1015	-228.21	2.14	12	0.26	-14.00	1490.00	5700	20220620	-43.95	2080	20230103	53.61	4590	-30.39	20230216	2080	53.61	20230103	5700	-43.95	20221026	2080	53.61	20230103	0.14	N	032790	500	158 억	389608	N	N	N	N
55	20230621	130604	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3240	-120	5	-3.57	209891075	64399	105.49	3360	3365	3100	4365	2355	3360	3259.23	1.23	0	-6609	3456	3407	3371	3322	3286	3390	3305	159	1005	500	2280	5	1	31756563	1029	-231.43	2.17	12	0.20	-14.00	1490.00	5700	20220620	-43.16	2080	20230103	55.77	4590	-29.41	20230216	2080	55.77	20230103	5700	-43.16	20221026	2080	55.77	20230103	0.14	N	032790	500	158 억	389608	N	N	N	N
56	20230621	120736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3260	-100	5	-2.98	122840280	37359	61.20	3360	3365	3245	4365	2355	3360	3288.10	1.23	0	-8864	3456	3407	3371	3322	3286	3390	3305	159	1005	500	2280	5	1	31756563	1035	-232.86	2.19	12	0.12	-14.00	1490.00	5700	20220620	-42.81	2080	20230103	56.73	4590	-28.98	20230216	2080	56.73	20230103	5700	-42.81	20221026	2080	56.73	20230103	0.14	N	032790	500	158 억	389608	N	N	N	N
57	20230621	110843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3270	-90	5	-2.68	113139590	34380	56.32	3360	3365	3250	4365	2355	3360	3290.85	1.23	0	-8655	3456	3407	3371	3322	3286	3390	3305	159	1005	500	2280	5	1	31756563	1038	-233.57	2.19	12	0.11	-14.00	1490.00	5700	20220620	-42.63	2080	20230103	57.21	4590	-28.76	20230216	2080	57.21	20230103	5700	-42.63	20221026	2080	57.21	20230103	0.14	N	032790	500	158 억	389608	N	N	N	N
58	20230621	100539	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3265	-95	5	-2.83	68238910	20613	33.77	3360	3365	3255	4365	2355	3360	3310.48	1.23	0	-5332	3456	3407	3371	3322	3286	3390	3305	159	1005	500	2280	5	1	31756563	1037	-233.21	2.19	12	0.06	-14.00	1490.00	5700	20220620	-42.72	2080	20230103	56.97	4590	-28.87	20230216	2080	56.97	20230103	5700	-42.72	20221026	2080	56.97	20230103	0.14	N	032790	500	158 억	389608	N	N	N	N
59	20230621	090740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3360	0	3	0.00	12676355	3773	6.18	3360	3365	3350	4365	2355	3360	3359.75	1.23	0	-1390	3456	3407	3371	3322	3286	3390	3305	159	1005	500	2280	5	1	31756563	1067	-240.00	2.26	12	0.01	-14.00	1490.00	5700	20220620	-41.05	2080	20230103	61.54	4590	-26.80	20230216	2080	61.54	20230103	5700	-41.05	20221026	2080	61.54	20230103	0.14	N	032790	500	158 억	389608	N	N	N	N
60	20230620	160341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3360	-40	5	-1.18	203387740	60396	29.29	3400	3420	3335	4420	2380	3400	3367.57	1.24	0	-5488	3576	3487	3346	3257	3116	3532	3302	159	1020	500	2310	5	1	31756563	1067	-240.00	2.26	12	0.19	-14.00	1490.00	5700	20220617	-41.05	2080	20230103	61.54	4590	-26.80	20230216	2080	61.54	20230103	5700	-41.05	20221026	2080	61.54	20230103	0.14	N	032790	500	158 억	394753	N	N	N	N
61	20230620	150729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3350	-50	5	-1.47	186198455	55274	26.80	3400	3420	3335	4420	2380	3400	3368.64	1.24	0	-5014	3576	3487	3346	3257	3116	3532	3302	159	1020	500	2310	5	1	31756563	1064	-239.29	2.25	12	0.17	-14.00	1490.00	5700	20220617	-41.23	2080	20230103	61.06	4590	-27.02	20230216	2080	61.06	20230103	5700	-41.23	20221026	2080	61.06	20230103	0.14	N	032790	500	158 억	394753	N	N	N	N
62	20230620	140300	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3395	-5	5	-0.15	149552030	44374	21.52	3400	3420	3335	4420	2380	3400	3370.26	1.24	0	-2185	3576	3487	3346	3257	3116	3532	3302	159	1020	500	2310	5	1	31756563	1078	-242.50	2.28	12	0.14	-14.00	1490.00	5700	20220617	-40.44	2080	20230103	63.22	4590	-26.03	20230216	2080	63.22	20230103	5700	-40.44	20221026	2080	63.22	20230103	0.14	N	032790	500	158 억	394753	N	N	N	N
63	20230620	130755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3385	-15	5	-0.44	148011285	43920	21.30	3400	3420	3335	4420	2380	3400	3370.02	1.24	0	-2108	3576	3487	3346	3257	3116	3532	3302	159	1020	500	2310	5	1	31756563	1075	-241.79	2.27	12	0.14	-14.00	1490.00	5700	20220617	-40.61	2080	20230103	62.74	4590	-26.25	20230216	2080	62.74	20230103	5700	-40.61	20221026	2080	62.74	20230103	0.14	N	032790	500	158 억	394753	N	N	N	N
64	20230620	120638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3360	-40	5	-1.18	116965790	34719	16.84	3400	3420	3335	4420	2380	3400	3368.93	1.24	0	-2293	3576	3487	3346	3257	3116	3532	3302	159	1020	500	2310	5	1	31756563	1067	-240.00	2.26	12	0.11	-14.00	1490.00	5700	20220617	-41.05	2080	20230103	61.54	4590	-26.80	20230216	2080	61.54	20230103	5700	-41.05	20221026	2080	61.54	20230103	0.14	N	032790	500	158 억	394753	N	N	N	N
65	20230620	110129	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3365	-35	5	-1.03	103321115	30651	14.86	3400	3420	3335	4420	2380	3400	3370.89	1.24	0	-2398	3576	3487	3346	3257	3116	3532	3302	159	1020	500	2310	5	1	31756563	1069	-240.36	2.26	12	0.10	-14.00	1490.00	5700	20220617	-40.96	2080	20230103	61.78	4590	-26.69	20230216	2080	61.78	20230103	5700	-40.96	20221026	2080	61.78	20230103	0.14	N	032790	500	158 억	394753	N	N	N	N
66	20230620	100214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3385	-15	5	-0.44	84300950	25004	12.13	3400	3420	3335	4420	2380	3400	3371.50	1.24	0	-2395	3576	3487	3346	3257	3116	3532	3302	159	1020	500	2310	5	1	31756563	1075	-241.79	2.27	12	0.08	-14.00	1490.00	5700	20220617	-40.61	2080	20230103	62.74	4590	-26.25	20230216	2080	62.74	20230103	5700	-40.61	20221026	2080	62.74	20230103	0.14	N	032790	500	158 억	394753	N	N	N	N
67	20230620	091001	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3380	-20	5	-0.59	26779180	7933	3.85	3400	3400	3345	4420	2380	3400	3375.67	1.24	0	-1802	3576	3487	3346	3257	3116	3532	3302	159	1020	500	2310	5	1	31756563	1073	-241.43	2.27	12	0.02	-14.00	1490.00	5700	20220617	-40.70	2080	20230103	62.50	4590	-26.36	20230216	2080	62.50	20230103	5700	-40.70	20221026	2080	62.50	20230103	0.14	N	032790	500	158 억	394753	N	N	N	N
68	20230619	160249	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3400	135	2	4.13	688578050	204603	164.94	3205	3435	3205	4240	2290	3265	3365.46	1.13	0	31355	3411	3337	3201	3127	2991	3375	3165	159	975	500	2220	5	1	31756563	1080	-242.86	2.28	12	0.64	-14.00	1490.00	5700	20220616	-40.35	2080	20230103	63.46	4590	-25.93	20230216	2080	63.46	20230103	5700	-40.35	20221026	2080	63.46	20230103	0.14	N	032790	500	158 억	360035	N	N	N	N
69	20230619	150341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3390	125	2	3.83	651743415	193750	156.19	3205	3435	3205	4240	2290	3265	3363.87	1.13	0	30822	3411	3337	3201	3127	2991	3375	3165	159	975	500	2220	5	1	31756563	1077	-242.14	2.28	12	0.61	-14.00	1490.00	5700	20220616	-40.53	2080	20230103	62.98	4590	-26.14	20230216	2080	62.98	20230103	5700	-40.53	20221026	2080	62.98	20230103	0.14	N	032790	500	158 억	360035	N	N	N	N
70	20230619	140624	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3410	145	2	4.44	603352755	179486	144.70	3205	3435	3205	4240	2290	3265	3361.59	1.13	0	24668	3411	3337	3201	3127	2991	3375	3165	159	975	500	2220	5	1	31756563	1083	-243.57	2.29	12	0.57	-14.00	1490.00	5700	20220616	-40.18	2080	20230103	63.94	4590	-25.71	20230216	2080	63.94	20230103	5700	-40.18	20221026	2080	63.94	20230103	0.14	N	032790	500	158 억	360035	N	N	N	N
71	20230619	130959	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3375	110	2	3.37	568463350	169167	136.38	3205	3435	3205	4240	2290	3265	3360.40	1.13	0	21242	3411	3337	3201	3127	2991	3375	3165	159	975	500	2220	5	1	31756563	1072	-241.07	2.27	12	0.53	-14.00	1490.00	5700	20220616	-40.79	2080	20230103	62.26	4590	-26.47	20230216	2080	62.26	20230103	5700	-40.79	20221026	2080	62.26	20230103	0.14	N	032790	500	158 억	360035	N	N	N	N
72	20230619	120710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3400	135	2	4.13	451711375	134763	108.64	3205	3435	3205	4240	2290	3265	3351.93	1.13	0	19438	3411	3337	3201	3127	2991	3375	3165	159	975	500	2220	5	1	31756563	1080	-242.86	2.28	12	0.42	-14.00	1490.00	5700	20220616	-40.35	2080	20230103	63.46	4590	-25.93	20230216	2080	63.46	20230103	5700	-40.35	20221026	2080	63.46	20230103	0.14	N	032790	500	158 억	360035	N	N	N	N
73	20230619	110155	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3345	80	2	2.45	394181430	117674	94.86	3205	3435	3205	4240	2290	3265	3349.81	1.13	0	7375	3411	3337	3201	3127	2991	3375	3165	159	975	500	2220	5	1	31756563	1062	-238.93	2.24	12	0.37	-14.00	1490.00	5700	20220616	-41.32	2080	20230103	60.82	4590	-27.12	20230216	2080	60.82	20230103	5700	-41.32	20221026	2080	60.82	20230103	0.14	N	032790	500	158 억	360035	N	N	N	N
74	20230619	100804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3350	85	2	2.60	353906955	105589	85.12	3205	3435	3205	4240	2290	3265	3351.79	1.13	0	6163	3411	3337	3201	3127	2991	3375	3165	159	975	500	2220	5	1	31756563	1064	-239.29	2.25	12	0.33	-14.00	1490.00	5700	20220616	-41.23	2080	20230103	61.06	4590	-27.02	20230216	2080	61.06	20230103	5700	-41.23	20221026	2080	61.06	20230103	0.14	N	032790	500	158 억	360035	N	N	N	N
75	20230619	090824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3305	40	2	1.23	56802175	17418	14.04	3205	3315	3205	4240	2290	3265	3261.11	1.13	0	8559	3411	3337	3201	3127	2991	3375	3165	159	975	500	2220	5	1	31756563	1050	-236.07	2.22	12	0.05	-14.00	1490.00	5700	20220616	-42.02	2080	20230103	58.89	4590	-28.00	20230216	2080	58.89	20230103	5700	-42.02	20221026	2080	58.89	20230103	0.14	N	032790	500	158 억	360035	N	N	N	N
76	20230616	160411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3265	165	2	5.32	393742265	123963	168.25	3100	3275	3065	4030	2170	3100	3176.27	1.03	0	30253	3220	3160	3100	3040	2980	3130	3010	159	930	500	2100	5	1	31756563	1037	-233.21	2.19	12	0.39	-14.00	1490.00	5700	20220615	-42.72	2080	20230103	56.97	4590	-28.87	20230216	2080	56.97	20230103	5700	-42.72	20221026	2080	56.97	20230103	0.15	N	032790	500	158 억	328170	N	N	N	N
77	20230616	150151	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3215	115	2	3.71	270323575	86047	116.78	3100	3250	3065	4030	2170	3100	3141.58	1.03	0	27878	3220	3160	3100	3040	2980	3130	3010	159	930	500	2100	5	1	31756563	1021	-229.64	2.16	12	0.27	-14.00	1490.00	5700	20220615	-43.60	2080	20230103	54.57	4590	-29.96	20230216	2080	54.57	20230103	5700	-43.60	20221026	2080	54.57	20230103	0.15	N	032790	500	158 억	328170	N	N	N	N
78	20230616	140910	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3120	20	2	0.65	142852860	46026	62.47	3100	3165	3065	4030	2170	3100	3103.74	1.03	0	12568	3220	3160	3100	3040	2980	3130	3010	159	930	500	2100	5	1	31756563	991	-222.86	2.09	12	0.14	-14.00	1490.00	5700	20220615	-45.26	2080	20230103	50.00	4590	-32.03	20230216	2080	50.00	20230103	5700	-45.26	20221026	2080	50.00	20230103	0.15	N	032790	500	158 억	328170	N	N	N	N
79	20230616	130406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3115	15	2	0.48	123564095	39834	54.06	3100	3165	3065	4030	2170	3100	3101.98	1.03	0	10735	3220	3160	3100	3040	2980	3130	3010	159	930	500	2100	5	1	31756563	989	-222.50	2.09	12	0.13	-14.00	1490.00	5700	20220615	-45.35	2080	20230103	49.76	4590	-32.14	20230216	2080	49.76	20230103	5700	-45.35	20221026	2080	49.76	20230103	0.15	N	032790	500	158 억	328170	N	N	N	N
80	20230616	120602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3100	0	3	0.00	101336395	32669	44.34	3100	3165	3065	4030	2170	3100	3101.91	1.03	0	10456	3220	3160	3100	3040	2980	3130	3010	159	930	500	2100	5	1	31756563	984	-221.43	2.08	12	0.10	-14.00	1490.00	5700	20220615	-45.61	2080	20230103	49.04	4590	-32.46	20230216	2080	49.04	20230103	5700	-45.61	20221026	2080	49.04	20230103	0.15	N	032790	500	158 억	328170	N	N	N	N
81	20230616	110421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3105	5	2	0.16	84444845	27239	36.97	3100	3165	3065	4030	2170	3100	3100.14	1.03	0	10428	3220	3160	3100	3040	2980	3130	3010	159	930	500	2100	5	1	31756563	986	-221.79	2.08	12	0.09	-14.00	1490.00	5700	20220615	-45.53	2080	20230103	49.28	4590	-32.35	20230216	2080	49.28	20230103	5700	-45.53	20221026	2080	49.28	20230103	0.15	N	032790	500	158 억	328170	N	N	N	N
82	20230616	100828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3110	10	2	0.32	73274870	23643	32.09	3100	3165	3065	4030	2170	3100	3099.22	1.03	0	11007	3220	3160	3100	3040	2980	3130	3010	159	930	500	2100	5	1	31756563	988	-222.14	2.09	12	0.07	-14.00	1490.00	5700	20220615	-45.44	2080	20230103	49.52	4590	-32.24	20230216	2080	49.52	20230103	5700	-45.44	20221026	2080	49.52	20230103	0.15	N	032790	500	158 억	328170	N	N	N	N
83	20230616	090439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3165	65	2	2.10	4320510	1390	1.89	3100	3165	3100	4030	2170	3100	3108.28	1.03	0	389	3220	3160	3100	3040	2980	3130	3010	159	930	500	2100	5	1	31756563	1005	-226.07	2.12	12	0.00	-14.00	1490.00	5700	20220615	-44.47	2080	20230103	52.16	4590	-31.05	20230216	2080	52.16	20230103	5700	-44.47	20221026	2080	52.16	20230103	0.15	N	032790	500	158 억	328170	N	N	N	N
84	20230615	150738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3095	15	2	0.49	212333380	68735	66.26	3120	3160	3040	4000	2160	3080	3089.16	1.08	0	-15040	3313	3196	3118	3001	2923	3157	2962	159	920	500	2090	5	1	31756563	983	-221.07	2.08	12	0.22	-14.00	1490.00	5700	20220614	-45.70	2080	20230103	48.80	4590	-32.57	20230216	2080	48.80	20230103	5700	-45.70	20221026	2080	48.80	20230103	0.15	N	032790	500	158 억	342831	N	N	N	N
85	20230615	141122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3085	5	2	0.16	185922160	60168	58.00	3120	3160	3040	4000	2160	3080	3090.05	1.08	0	-11056	3313	3196	3118	3001	2923	3157	2962	159	920	500	2090	5	1	31756563	980	-220.36	2.07	12	0.19	-14.00	1490.00	5700	20220614	-45.88	2080	20230103	48.32	4590	-32.79	20230216	2080	48.32	20230103	5700	-45.88	20221026	2080	48.32	20230103	0.15	N	032790	500	158 억	342831	N	N	N	N
86	20230615	131030	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3090	10	2	0.32	180012825	58256	56.15	3120	3160	3040	4000	2160	3080	3090.03	1.08	0	-10273	3313	3196	3118	3001	2923	3157	2962	159	920	500	2090	5	1	31756563	981	-220.71	2.07	12	0.18	-14.00	1490.00	5700	20220614	-45.79	2080	20230103	48.56	4590	-32.68	20230216	2080	48.56	20230103	5700	-45.79	20221026	2080	48.56	20230103	0.15	N	032790	500	158 억	342831	N	N	N	N
87	20230615	120412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3120	40	2	1.30	166277805	53811	51.87	3120	3160	3040	4000	2160	3080	3090.03	1.08	0	-10110	3313	3196	3118	3001	2923	3157	2962	159	920	500	2090	5	1	31756563	991	-222.86	2.09	12	0.17	-14.00	1490.00	5700	20220614	-45.26	2080	20230103	50.00	4590	-32.03	20230216	2080	50.00	20230103	5700	-45.26	20221026	2080	50.00	20230103	0.15	N	032790	500	158 억	342831	N	N	N	N
88	20230615	110149	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3145	65	2	2.11	115076135	37253	35.91	3120	3160	3040	4000	2160	3080	3089.04	1.08	0	-5203	3313	3196	3118	3001	2923	3157	2962	159	920	500	2090	5	1	31756563	999	-224.64	2.11	12	0.12	-14.00	1490.00	5700	20220614	-44.82	2080	20230103	51.20	4590	-31.48	20230216	2080	51.20	20230103	5700	-44.82	20221026	2080	51.20	20230103	0.15	N	032790	500	158 억	342831	N	N	N	N
89	20230611	184853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	-85	5	-2.72	393977820	128389	256.55	3110	3190	3010	4060	2190	3125	3068.74	1.09	-17793	-19379	3188	3156	3108	3076	3028	3132	3052	159	935	500	2120	5	1	31756563	965	-217.14	2.04	12	0.40	-14.00	1490.00	5700	20220608	-46.67	2080	20230103	46.15	4590	-33.77	20230216	2080	46.15	20230103	5700	-46.67	20221026	2080	46.15	20230103	0.15	N	032790	500	158 억	344659	N	N	N	N
90	20230611	180342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	-85	5	-2.72	393977820	128389	256.55	3110	3190	3010	4060	2190	3125	3068.74	1.09	-17793	-19379	3188	3156	3108	3076	3028	3132	3052	159	935	500	2120	5	1	31756563	965	-217.14	2.04	12	0.40	-14.00	1490.00	5700	20220608	-46.67	2080	20230103	46.15	4590	-33.77	20230216	2080	46.15	20230103	5700	-46.67	20221026	2080	46.15	20230103	0.15	N	032790	500	158 억	344659	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History