KissMeData/052330/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	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	160502	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8790	30	2	0.34	196349870	22510	61.36	8750	8810	8670	11380	6140	8760	8722.78	15.90	0	-3409	8966	8862	8796	8692	8626	8830	8660	78	2620	500	6480	10	1	15574552	1369	4.85	0.41	12	0.14	1812.00	21480.00	11360	20230208	-22.62	8280	20220704	6.16	11360	-22.62	20230208	8410	4.52	20230516	11360	-22.62	20230208	8280	6.16	20220704	1.71	N	052330	500	77 억	2475847	N	N	0	N	N
3	20230630	150506	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8760	0	3	0.00	193410250	22175	60.45	8750	8810	8670	11380	6140	8760	8722.00	15.90	0	-3228	8966	8862	8796	8692	8626	8830	8660	78	2620	500	6480	10	1	15574552	1364	4.83	0.41	12	0.14	1812.00	21480.00	11360	20230208	-22.89	8280	20220704	5.80	11360	-22.89	20230208	8410	4.16	20230516	11360	-22.89	20230208	8280	5.80	20220704	1.71	N	052330	500	77 억	2475847	N	N	0	N	N
4	20230630	140503	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8730	-30	5	-0.34	191624360	21971	59.89	8750	8810	8670	11380	6140	8760	8721.69	15.90	0	-3186	8966	8862	8796	8692	8626	8830	8660	78	2620	500	6480	10	1	15574552	1360	4.82	0.41	12	0.14	1812.00	21480.00	11360	20230208	-23.15	8280	20220704	5.43	11360	-23.15	20230208	8410	3.80	20230516	11360	-23.15	20230208	8280	5.43	20220704	1.71	N	052330	500	77 억	2475847	N	N	0	N	N
5	20230630	130504	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8750	-10	5	-0.11	167324840	19188	52.31	8750	8810	8670	11380	6140	8760	8720.29	15.90	0	-4126	8966	8862	8796	8692	8626	8830	8660	78	2620	500	6480	10	1	15574552	1363	4.83	0.41	12	0.12	1812.00	21480.00	11360	20230208	-22.98	8280	20220704	5.68	11360	-22.98	20230208	8410	4.04	20230516	11360	-22.98	20230208	8280	5.68	20220704	1.71	N	052330	500	77 억	2475847	N	N	0	N	N
6	20230630	120501	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8780	20	2	0.23	154618760	17737	48.35	8750	8810	8670	11380	6140	8760	8717.30	15.90	0	-3950	8966	8862	8796	8692	8626	8830	8660	78	2620	500	6480	10	1	15574552	1367	4.85	0.41	12	0.11	1812.00	21480.00	11360	20230208	-22.71	8280	20220704	6.04	11360	-22.71	20230208	8410	4.40	20230516	11360	-22.71	20230208	8280	6.04	20220704	1.71	N	052330	500	77 억	2475847	N	N	0	N	N
7	20230630	110503	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8810	50	2	0.57	149996040	17210	46.92	8750	8810	8670	11380	6140	8760	8715.63	15.90	0	-3980	8966	8862	8796	8692	8626	8830	8660	78	2620	500	6480	10	1	15574552	1372	4.86	0.41	12	0.11	1812.00	21480.00	11360	20230208	-22.45	8280	20220704	6.40	11360	-22.45	20230208	8410	4.76	20230516	11360	-22.45	20230208	8280	6.40	20220704	1.71	N	052330	500	77 억	2475847	N	N	0	N	N
8	20230630	100503	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8740	-20	5	-0.23	129683090	14892	40.60	8750	8760	8670	11380	6140	8760	8708.24	15.90	0	-4629	8966	8862	8796	8692	8626	8830	8660	78	2620	500	6480	10	1	15574552	1361	4.82	0.41	12	0.10	1812.00	21480.00	11360	20230208	-23.06	8280	20220704	5.56	11360	-23.06	20230208	8410	3.92	20230516	11360	-23.06	20230208	8280	5.56	20220704	1.71	N	052330	500	77 억	2475847	N	N	0	N	N
9	20230630	090505	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8730	-30	5	-0.34	2569290	294	0.80	8750	8750	8730	11380	6140	8760	8739.08	15.90	0	-222	8966	8862	8796	8692	8626	8830	8660	78	2620	500	6480	10	1	15574552	1360	4.82	0.41	12	0.00	1812.00	21480.00	11360	20230208	-23.15	8280	20220704	5.43	11360	-23.15	20230208	8410	3.80	20230516	11360	-23.15	20230208	8280	5.43	20220704	1.71	N	052330	500	77 억	2475847	N	N	0	N	N
10	20230629	160503	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8760	-100	5	-1.13	320608760	36465	129.73	8900	8900	8730	11510	6210	8860	8792.24	15.97	0	-11381	9006	8932	8886	8812	8766	8910	8790	78	2650	500	6550	10	1	15574552	1364	4.83	0.41	12	0.23	1812.00	21480.00	11360	20230208	-22.89	8280	20220704	5.80	11360	-22.89	20230208	8410	4.16	20230516	11360	-22.89	20230208	8280	5.80	20220704	1.73	N	052330	500	77 억	2487047	N	N	0	N	N
11	20230629	150500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8780	-80	5	-0.90	282091970	32066	114.08	8900	8900	8730	11510	6210	8860	8797.23	15.97	0	-11308	9006	8932	8886	8812	8766	8910	8790	78	2650	500	6550	10	1	15574552	1367	4.85	0.41	12	0.21	1812.00	21480.00	11360	20230208	-22.71	8280	20220704	6.04	11360	-22.71	20230208	8410	4.40	20230516	11360	-22.71	20230208	8280	6.04	20220704	1.73	N	052330	500	77 억	2487047	N	N	0	N	N
12	20230629	140500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8750	-110	5	-1.24	258869440	29420	104.67	8900	8900	8730	11510	6210	8860	8799.10	15.97	0	-9381	9006	8932	8886	8812	8766	8910	8790	78	2650	500	6550	10	1	15574552	1363	4.83	0.41	12	0.19	1812.00	21480.00	11360	20230208	-22.98	8280	20220704	5.68	11360	-22.98	20230208	8410	4.04	20230516	11360	-22.98	20230208	8280	5.68	20220704	1.73	N	052330	500	77 억	2487047	N	N	0	N	N
13	20230629	130500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8800	-60	5	-0.68	183793160	20859	74.21	8900	8900	8780	11510	6210	8860	8811.22	15.97	0	-9369	9006	8932	8886	8812	8766	8910	8790	78	2650	500	6550	10	1	15574552	1371	4.86	0.41	12	0.13	1812.00	21480.00	11360	20230208	-22.54	8280	20220704	6.28	11360	-22.54	20230208	8410	4.64	20230516	11360	-22.54	20230208	8280	6.28	20220704	1.73	N	052330	500	77 억	2487047	N	N	0	N	N
14	20230629	120502	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8790	-70	5	-0.79	152526900	17304	61.56	8900	8900	8780	11510	6210	8860	8814.55	15.97	0	-7521	9006	8932	8886	8812	8766	8910	8790	78	2650	500	6550	10	1	15574552	1369	4.85	0.41	12	0.11	1812.00	21480.00	11360	20230208	-22.62	8280	20220704	6.16	11360	-22.62	20230208	8410	4.52	20230516	11360	-22.62	20230208	8280	6.16	20220704	1.73	N	052330	500	77 억	2487047	N	N	0	N	N
15	20230629	110501	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8820	-40	5	-0.45	105179610	11918	42.40	8900	8900	8800	11510	6210	8860	8825.27	15.97	0	-4640	9006	8932	8886	8812	8766	8910	8790	78	2650	500	6550	10	1	15574552	1374	4.87	0.41	12	0.08	1812.00	21480.00	11360	20230208	-22.36	8280	20220704	6.52	11360	-22.36	20230208	8410	4.88	20230516	11360	-22.36	20230208	8280	6.52	20220704	1.73	N	052330	500	77 억	2487047	N	N	0	N	N
16	20230629	100502	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8870	10	2	0.11	47166480	5339	18.99	8900	8900	8810	11510	6210	8860	8834.33	15.97	0	-1757	9006	8932	8886	8812	8766	8910	8790	78	2650	500	6550	10	1	15574552	1381	4.90	0.41	12	0.03	1812.00	21480.00	11360	20230208	-21.92	8280	20220704	7.13	11360	-21.92	20230208	8410	5.47	20230516	11360	-21.92	20230208	8280	7.13	20220704	1.73	N	052330	500	77 억	2487047	N	N	0	N	N
17	20230629	090458	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8870	10	2	0.11	302570	34	0.12	8900	8900	8870	11510	6210	8860	8899.12	15.97	0	-6	9006	8932	8886	8812	8766	8910	8790	78	2650	500	6550	10	1	15574552	1381	4.90	0.41	12	0.00	1812.00	21480.00	11360	20230208	-21.92	8280	20220704	7.13	11360	-21.92	20230208	8410	5.47	20230516	11360	-21.92	20230208	8280	7.13	20220704	1.73	N	052330	500	77 억	2487047	N	N	0	N	N
18	20230628	160456	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8860	-40	5	-0.45	249465260	28108	128.10	8900	8960	8840	11570	6230	8900	8875.24	16.03	0	-17081	9040	8970	8930	8860	8820	8950	8840	78	2670	500	6580	10	1	15574552	1380	4.89	0.41	12	0.18	1812.00	21480.00	11360	20230208	-22.01	8280	20220704	7.00	11360	-22.01	20230208	8410	5.35	20230516	11360	-22.01	20230208	8280	7.00	20220704	1.75	N	052330	500	77 억	2496694	N	N	0	N	N
19	20230628	150500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8880	-20	5	-0.22	227410770	25619	116.76	8900	8960	8840	11570	6230	8900	8876.65	16.03	0	-16802	9040	8970	8930	8860	8820	8950	8840	78	2670	500	6580	10	1	15574552	1383	4.90	0.41	12	0.16	1812.00	21480.00	11360	20230208	-21.83	8280	20220704	7.25	11360	-21.83	20230208	8410	5.59	20230516	11360	-21.83	20230208	8280	7.25	20220704	1.75	N	052330	500	77 억	2496694	N	N	0	N	N
20	20230628	140457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8890	-10	5	-0.11	123590060	13921	63.44	8900	8960	8840	11570	6230	8900	8877.96	16.03	0	-7746	9040	8970	8930	8860	8820	8950	8840	78	2670	500	6580	10	1	15574552	1385	4.91	0.41	12	0.09	1812.00	21480.00	11360	20230208	-21.74	8280	20220704	7.37	11360	-21.74	20230208	8410	5.71	20230516	11360	-21.74	20230208	8280	7.37	20220704	1.75	N	052330	500	77 억	2496694	N	N	0	N	N
21	20230628	130458	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8890	-10	5	-0.11	106346190	11983	54.61	8900	8960	8840	11570	6230	8900	8874.76	16.03	0	-6252	9040	8970	8930	8860	8820	8950	8840	78	2670	500	6580	10	1	15574552	1385	4.91	0.41	12	0.08	1812.00	21480.00	11360	20230208	-21.74	8280	20220704	7.37	11360	-21.74	20230208	8410	5.71	20230516	11360	-21.74	20230208	8280	7.37	20220704	1.75	N	052330	500	77 억	2496694	N	N	0	N	N
22	20230628	120437	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8900	0	3	0.00	88282080	9954	45.37	8900	8960	8840	11570	6230	8900	8869.01	16.03	0	-5301	9040	8970	8930	8860	8820	8950	8840	78	2670	500	6580	10	1	15574552	1386	4.91	0.41	12	0.06	1812.00	21480.00	11360	20230208	-21.65	8280	20220704	7.49	11360	-21.65	20230208	8410	5.83	20230516	11360	-21.65	20230208	8280	7.49	20220704	1.75	N	052330	500	77 억	2496694	N	N	0	N	N
23	20230628	110502	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8870	-30	5	-0.34	78820200	8888	40.51	8900	8960	8840	11570	6230	8900	8868.16	16.03	0	-4680	9040	8970	8930	8860	8820	8950	8840	78	2670	500	6580	10	1	15574552	1381	4.90	0.41	12	0.06	1812.00	21480.00	11360	20230208	-21.92	8280	20220704	7.13	11360	-21.92	20230208	8410	5.47	20230516	11360	-21.92	20230208	8280	7.13	20220704	1.75	N	052330	500	77 억	2496694	N	N	0	N	N
24	20230628	100502	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8850	-50	5	-0.56	62758660	7079	32.26	8900	8940	8840	11570	6230	8900	8865.47	16.03	0	-3564	9040	8970	8930	8860	8820	8950	8840	78	2670	500	6580	10	1	15574552	1378	4.88	0.41	12	0.05	1812.00	21480.00	11360	20230208	-22.10	8280	20220704	6.88	11360	-22.10	20230208	8410	5.23	20230516	11360	-22.10	20230208	8280	6.88	20220704	1.75	N	052330	500	77 억	2496694	N	N	0	N	N
25	20230628	090459	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8890	-10	5	-0.11	3951350	444	2.02	8900	8940	8890	11570	6230	8900	8899.44	16.03	0	239	9040	8970	8930	8860	8820	8950	8840	78	2670	500	6580	10	1	15574552	1385	4.91	0.41	12	0.00	1812.00	21480.00	11360	20230208	-21.74	8280	20220704	7.37	11360	-21.74	20230208	8410	5.71	20230516	11360	-21.74	20230208	8280	7.37	20220704	1.75	N	052330	500	77 억	2496694	N	N	0	N	N
26	20230627	160500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8900	-80	5	-0.89	195758270	21942	79.55	9000	9000	8890	11670	6290	8980	8921.69	16.09	0	-8507	9100	9040	8980	8920	8860	9010	8890	78	2690	500	6640	10	1	15574552	1386	4.91	0.41	12	0.14	1812.00	21480.00	11360	20230208	-21.65	8280	20220704	7.49	11360	-21.65	20230208	8410	5.83	20230516	11360	-21.65	20230208	8280	7.49	20220704	1.78	N	052330	500	77 억	2505591	N	N	0	N	N
27	20230627	150503	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8920	-60	5	-0.67	174325310	19534	70.82	9000	9000	8890	11670	6290	8980	8924.20	16.09	0	-8161	9100	9040	8980	8920	8860	9010	8890	78	2690	500	6640	10	1	15574552	1389	4.92	0.42	12	0.13	1812.00	21480.00	11360	20230208	-21.48	8280	20220704	7.73	11360	-21.48	20230208	8410	6.06	20230516	11360	-21.48	20230208	8280	7.73	20220704	1.78	N	052330	500	77 억	2505591	N	N	0	N	N
28	20230627	140507	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8910	-70	5	-0.78	167351350	18751	67.98	9000	9000	8890	11670	6290	8980	8924.93	16.09	0	-7915	9100	9040	8980	8920	8860	9010	8890	78	2690	500	6640	10	1	15574552	1388	4.92	0.41	12	0.12	1812.00	21480.00	11360	20230208	-21.57	8280	20220704	7.61	11360	-21.57	20230208	8410	5.95	20230516	11360	-21.57	20230208	8280	7.61	20220704	1.78	N	052330	500	77 억	2505591	N	N	0	N	N
29	20230627	130506	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8920	-60	5	-0.67	141432990	15840	57.42	9000	9000	8890	11670	6290	8980	8928.85	16.09	0	-6176	9100	9040	8980	8920	8860	9010	8890	78	2690	500	6640	10	1	15574552	1389	4.92	0.42	12	0.10	1812.00	21480.00	11360	20230208	-21.48	8280	20220704	7.73	11360	-21.48	20230208	8410	6.06	20230516	11360	-21.48	20230208	8280	7.73	20220704	1.78	N	052330	500	77 억	2505591	N	N	0	N	N
30	20230627	120508	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8910	-70	5	-0.78	98429550	11009	39.91	9000	9000	8900	11670	6290	8980	8940.83	16.09	0	-5210	9100	9040	8980	8920	8860	9010	8890	78	2690	500	6640	10	1	15574552	1388	4.92	0.41	12	0.07	1812.00	21480.00	11360	20230208	-21.57	8280	20220704	7.61	11360	-21.57	20230208	8410	5.95	20230516	11360	-21.57	20230208	8280	7.61	20220704	1.78	N	052330	500	77 억	2505591	N	N	0	N	N
31	20230627	110508	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8910	-70	5	-0.78	82176080	9185	33.30	9000	9000	8910	11670	6290	8980	8946.77	16.09	0	-5115	9100	9040	8980	8920	8860	9010	8890	78	2690	500	6640	10	1	15574552	1388	4.92	0.41	12	0.06	1812.00	21480.00	11360	20230208	-21.57	8280	20220704	7.61	11360	-21.57	20230208	8410	5.95	20230516	11360	-21.57	20230208	8280	7.61	20220704	1.78	N	052330	500	77 억	2505591	N	N	0	N	N
32	20230627	100457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8980	0	3	0.00	38415170	4286	15.54	9000	9000	8930	11670	6290	8980	8962.94	16.09	0	-1866	9100	9040	8980	8920	8860	9010	8890	78	2690	500	6640	10	1	15574552	1399	4.96	0.42	12	0.03	1812.00	21480.00	11360	20230208	-20.95	8280	20220704	8.45	11360	-20.95	20230208	8410	6.78	20230516	11360	-20.95	20230208	8280	8.45	20220704	1.78	N	052330	500	77 억	2505591	N	N	0	N	N
33	20230627	090459	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8960	-20	5	-0.22	8406270	937	3.40	9000	9000	8960	11670	6290	8980	8971.47	16.09	0	-97	9100	9040	8980	8920	8860	9010	8890	78	2690	500	6640	10	1	15574552	1395	4.94	0.42	12	0.01	1812.00	21480.00	11360	20230208	-21.13	8280	20220704	8.21	11360	-21.13	20230208	8410	6.54	20230516	11360	-21.13	20230208	8280	8.21	20220704	1.78	N	052330	500	77 억	2505591	N	N	0	N	N
34	20230626	160459	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8980	-50	5	-0.55	247677410	27583	30.29	8990	9040	8920	11730	6330	9030	8979.35	16.15	0	-8921	9243	9136	9053	8946	8863	9190	9000	78	2700	500	6680	10	1	15574552	1399	4.96	0.42	12	0.18	1812.00	21480.00	11360	20230208	-20.95	8280	20220704	8.45	11360	-20.95	20230208	8410	6.78	20230516	11360	-20.95	20230208	8280	8.45	20220704	1.83	N	052330	500	77 억	2514666	N	N	0	N	N
35	20230626	150501	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8980	-50	5	-0.55	223157860	24853	27.29	8990	9040	8920	11730	6330	9030	8979.11	16.15	0	-7921	9243	9136	9053	8946	8863	9190	9000	78	2700	500	6680	10	1	15574552	1399	4.96	0.42	12	0.16	1812.00	21480.00	11360	20230208	-20.95	8280	20220704	8.45	11360	-20.95	20230208	8410	6.78	20230516	11360	-20.95	20230208	8280	8.45	20220704	1.83	N	052330	500	77 억	2514666	N	N	0	N	N
36	20230626	140501	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8990	-40	5	-0.44	183675510	20455	22.46	8990	9040	8920	11730	6330	9030	8979.49	16.15	0	-7270	9243	9136	9053	8946	8863	9190	9000	78	2700	500	6680	10	1	15574552	1400	4.96	0.42	12	0.13	1812.00	21480.00	11360	20230208	-20.86	8280	20220704	8.57	11360	-20.86	20230208	8410	6.90	20230516	11360	-20.86	20230208	8280	8.57	20220704	1.83	N	052330	500	77 억	2514666	N	N	0	N	N
37	20230626	130500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	-30	5	-0.33	129448370	14420	15.83	8990	9040	8920	11730	6330	9030	8976.99	16.15	0	-5022	9243	9136	9053	8946	8863	9190	9000	78	2700	500	6680	10	1	15574552	1402	4.97	0.42	12	0.09	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.83	N	052330	500	77 억	2514666	N	N	0	N	N
38	20230626	120457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	-30	5	-0.33	102163850	11383	12.50	8990	9040	8920	11730	6330	9030	8975.12	16.15	0	-2637	9243	9136	9053	8946	8863	9190	9000	78	2700	500	6680	10	1	15574552	1402	4.97	0.42	12	0.07	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.83	N	052330	500	77 억	2514666	N	N	0	N	N
39	20230626	110458	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8990	-40	5	-0.44	76439120	8520	9.35	8990	9040	8920	11730	6330	9030	8971.71	16.15	0	-2232	9243	9136	9053	8946	8863	9190	9000	78	2700	500	6680	10	1	15574552	1400	4.96	0.42	12	0.05	1812.00	21480.00	11360	20230208	-20.86	8280	20220704	8.57	11360	-20.86	20230208	8410	6.90	20230516	11360	-20.86	20230208	8280	8.57	20220704	1.83	N	052330	500	77 억	2514666	N	N	0	N	N
40	20230626	100458	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9030	0	3	0.00	47381940	5282	5.80	8990	9040	8920	11730	6330	9030	8970.43	16.15	0	-1888	9243	9136	9053	8946	8863	9190	9000	78	2700	500	6680	10	1	15574552	1406	4.98	0.42	12	0.03	1812.00	21480.00	11360	20230208	-20.51	8280	20220704	9.06	11360	-20.51	20230208	8410	7.37	20230516	11360	-20.51	20230208	8280	9.06	20220704	1.83	N	052330	500	77 억	2514666	N	N	0	N	N
41	20230626	090459	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8980	-50	5	-0.55	4403090	490	0.54	8990	8990	8960	11730	6330	9030	8985.72	16.15	0	-148	9243	9136	9053	8946	8863	9190	9000	78	2700	500	6680	10	1	15574552	1399	4.96	0.42	12	0.00	1812.00	21480.00	11360	20230208	-20.95	8280	20220704	8.45	11360	-20.95	20230208	8410	6.78	20230516	11360	-20.95	20230208	8280	8.45	20220704	1.83	N	052330	500	77 억	2514666	N	N	0	N	N
42	20230623	164042	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9030	30	2	0.33	827273000	91073	131.86	9000	9160	8970	11700	6300	9000	9084.75	16.00	0	19136	9113	9056	8953	8896	8793	9085	8925	78	2700	500	6660	10	1	15574552	1406	4.98	0.42	12	0.58	1812.00	21480.00	11360	20230208	-20.51	8280	20220704	9.06	11360	-20.51	20230208	8410	7.37	20230516	11360	-20.51	20230208	8280	9.06	20220704	1.83	N	052330	500	77 억	2491406	N	N	0	N	N
43	20230623	140409	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9090	90	2	1.00	500120420	54990	79.62	9000	9160	8970	11700	6300	9000	9096.51	16.00	0	14488	9113	9056	8953	8896	8793	9085	8925	78	2700	500	6660	10	1	15574552	1416	5.02	0.42	12	0.35	1812.00	21480.00	11360	20230208	-19.98	8280	20220704	9.78	11360	-19.98	20230208	8410	8.09	20230516	11360	-19.98	20230208	8280	9.78	20220704	1.83	N	052330	500	77 억	2491406	N	N	0	N	N
44	20230622	160354	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	140	2	1.58	619395360	69067	255.24	8900	9010	8850	11510	6210	8860	8967.95	15.98	0	6484	9033	8946	8903	8816	8773	8925	8795	78	2650	500	6550	10	1	15574552	1402	4.97	0.42	12	0.44	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.82	N	052330	500	77 억	2488724	N	N	0	N	N
45	20230622	150516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8990	130	2	1.47	594770490	66327	245.11	8900	9010	8850	11510	6210	8860	8967.25	15.98	0	6498	9033	8946	8903	8816	8773	8925	8795	78	2650	500	6550	10	1	15574552	1400	4.96	0.42	12	0.43	1812.00	21480.00	11360	20230208	-20.86	8280	20220704	8.57	11360	-20.86	20230208	8410	6.90	20230516	11360	-20.86	20230208	8280	8.57	20220704	1.82	N	052330	500	77 억	2488724	N	N	0	N	N
46	20230622	140302	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8970	110	2	1.24	499953040	55781	206.14	8900	9010	8850	11510	6210	8860	8962.78	15.98	0	5671	9033	8946	8903	8816	8773	8925	8795	78	2650	500	6550	10	1	15574552	1397	4.95	0.42	12	0.36	1812.00	21480.00	11360	20230208	-21.04	8280	20220704	8.33	11360	-21.04	20230208	8410	6.66	20230516	11360	-21.04	20230208	8280	8.33	20220704	1.82	N	052330	500	77 억	2488724	N	N	0	N	N
47	20230622	130556	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8950	90	2	1.02	377952270	42151	155.77	8900	9010	8850	11510	6210	8860	8966.63	15.98	0	5023	9033	8946	8903	8816	8773	8925	8795	78	2650	500	6550	10	1	15574552	1394	4.94	0.42	12	0.27	1812.00	21480.00	11360	20230208	-21.21	8280	20220704	8.09	11360	-21.21	20230208	8410	6.42	20230516	11360	-21.21	20230208	8280	8.09	20220704	1.82	N	052330	500	77 억	2488724	N	N	0	N	N
48	20230622	121009	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8980	120	2	1.35	355052080	39595	146.32	8900	9010	8850	11510	6210	8860	8967.09	15.98	0	4320	9033	8946	8903	8816	8773	8925	8795	78	2650	500	6550	10	1	15574552	1399	4.96	0.42	12	0.25	1812.00	21480.00	11360	20230208	-20.95	8280	20220704	8.45	11360	-20.95	20230208	8410	6.78	20230516	11360	-20.95	20230208	8280	8.45	20220704	1.82	N	052330	500	77 억	2488724	N	N	0	N	N
49	20230622	110734	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8970	110	2	1.24	251722720	28082	103.78	8900	9010	8850	11510	6210	8860	8963.85	15.98	0	3962	9033	8946	8903	8816	8773	8925	8795	78	2650	500	6550	10	1	15574552	1397	4.95	0.42	12	0.18	1812.00	21480.00	11360	20230208	-21.04	8280	20220704	8.33	11360	-21.04	20230208	8410	6.66	20230516	11360	-21.04	20230208	8280	8.33	20220704	1.82	N	052330	500	77 억	2488724	N	N	0	N	N
50	20230622	100724	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8980	120	2	1.35	234639040	26181	96.75	8900	9010	8850	11510	6210	8860	8962.19	15.98	0	2879	9033	8946	8903	8816	8773	8925	8795	78	2650	500	6550	10	1	15574552	1399	4.96	0.42	12	0.17	1812.00	21480.00	11360	20230208	-20.95	8280	20220704	8.45	11360	-20.95	20230208	8410	6.78	20230516	11360	-20.95	20230208	8280	8.45	20220704	1.82	N	052330	500	77 억	2488724	N	N	0	N	N
51	20230622	090435	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8890	30	2	0.34	21738980	2449	9.05	8900	8900	8850	11510	6210	8860	8876.68	15.98	0	-1796	9033	8946	8903	8816	8773	8925	8795	78	2650	500	6550	10	1	15574552	1385	4.91	0.41	12	0.02	1812.00	21480.00	11360	20230208	-21.74	8280	20220704	7.37	11360	-21.74	20230208	8410	5.71	20230516	11360	-21.74	20230208	8280	7.37	20220704	1.82	N	052330	500	77 억	2488724	N	N	0	N	N
52	20230621	160151	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8860	-130	5	-1.45	240322040	27057	76.85	8990	8990	8860	11680	6300	8990	8882.13	15.97	0	584	9170	9080	8990	8900	8810	9035	8855	78	2690	500	6650	10	1	15574552	1380	4.89	0.41	12	0.17	1812.00	21480.00	11360	20230208	-22.01	8280	20220704	7.00	11360	-22.01	20230208	8410	5.35	20230516	11360	-22.01	20230208	8280	7.00	20220704	1.82	N	052330	500	77 억	2487343	N	N	30	N	N
53	20230621	150125	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8880	-110	5	-1.22	214733110	24171	68.65	8990	8990	8860	11680	6300	8990	8883.92	15.97	0	496	9170	9080	8990	8900	8810	9035	8855	78	2690	500	6650	10	1	15574552	1383	4.90	0.41	12	0.16	1812.00	21480.00	11360	20230208	-21.83	8280	20220704	7.25	11360	-21.83	20230208	8410	5.59	20230516	11360	-21.83	20230208	8280	7.25	20220704	1.82	N	052330	500	77 억	2487343	N	N	30	N	N
54	20230621	140832	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8880	-110	5	-1.22	182570170	20545	58.35	8990	8990	8860	11680	6300	8990	8886.36	15.97	0	148	9170	9080	8990	8900	8810	9035	8855	78	2690	500	6650	10	1	15574552	1383	4.90	0.41	12	0.13	1812.00	21480.00	11360	20230208	-21.83	8280	20220704	7.25	11360	-21.83	20230208	8410	5.59	20230516	11360	-21.83	20230208	8280	7.25	20220704	1.82	N	052330	500	77 억	2487343	N	N	30	N	N
55	20230621	130408	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8880	-110	5	-1.22	146426270	16472	46.79	8990	8990	8860	11680	6300	8990	8889.40	15.97	0	-718	9170	9080	8990	8900	8810	9035	8855	78	2690	500	6650	10	1	15574552	1383	4.90	0.41	12	0.11	1812.00	21480.00	11360	20230208	-21.83	8280	20220704	7.25	11360	-21.83	20230208	8410	5.59	20230516	11360	-21.83	20230208	8280	7.25	20220704	1.82	N	052330	500	77 억	2487343	N	N	30	N	N
56	20230621	120406	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8880	-110	5	-1.22	104235150	11724	33.30	8990	8990	8860	11680	6300	8990	8890.75	15.97	0	-2856	9170	9080	8990	8900	8810	9035	8855	78	2690	500	6650	10	1	15574552	1383	4.90	0.41	12	0.08	1812.00	21480.00	11360	20230208	-21.83	8280	20220704	7.25	11360	-21.83	20230208	8410	5.59	20230516	11360	-21.83	20230208	8280	7.25	20220704	1.82	N	052330	500	77 억	2487343	N	N	30	N	N
57	20230621	110542	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8870	-120	5	-1.33	97845110	11005	31.26	8990	8990	8860	11680	6300	8990	8890.97	15.97	0	-2867	9170	9080	8990	8900	8810	9035	8855	78	2690	500	6650	10	1	15574552	1381	4.90	0.41	12	0.07	1812.00	21480.00	11360	20230208	-21.92	8280	20220704	7.13	11360	-21.92	20230208	8410	5.47	20230516	11360	-21.92	20230208	8280	7.13	20220704	1.82	N	052330	500	77 억	2487343	N	N	30	N	N
58	20230621	101012	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8910	-80	5	-0.89	47615300	5346	15.18	8990	8990	8900	11680	6300	8990	8906.72	15.97	0	-3125	9170	9080	8990	8900	8810	9035	8855	78	2690	500	6650	10	1	15574552	1388	4.92	0.41	12	0.03	1812.00	21480.00	11360	20230208	-21.57	8280	20220704	7.61	11360	-21.57	20230208	8410	5.95	20230516	11360	-21.57	20230208	8280	7.61	20220704	1.82	N	052330	500	77 억	2487343	N	N	30	N	N
59	20230621	091035	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8910	-80	5	-0.89	4664460	523	1.49	8990	8990	8910	11680	6300	8990	8918.66	15.97	0	-341	9170	9080	8990	8900	8810	9035	8855	78	2690	500	6650	10	1	15574552	1388	4.92	0.41	12	0.00	1812.00	21480.00	11360	20230208	-21.57	8280	20220704	7.61	11360	-21.57	20230208	8410	5.95	20230516	11360	-21.57	20230208	8280	7.61	20220704	1.82	N	052330	500	77 억	2487343	N	N	30	N	N
60	20230620	160153	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8990	-90	5	-0.99	315499220	35206	180.41	9050	9080	8900	11800	6360	9080	8961.49	16.01	0	-6882	9200	9140	9060	9000	8920	9150	9010	78	2720	500	6710	10	1	15574552	1400	4.96	0.42	12	0.23	1812.00	21480.00	11360	20230208	-20.86	8280	20220704	8.57	11360	-20.86	20230208	8410	6.90	20230516	11360	-20.86	20230208	8280	8.57	20220704	1.84	N	052330	500	77 억	2494193	N	N	30	N	N
61	20230620	150205	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8910	-170	5	-1.87	309186070	34502	176.81	9050	9080	8900	11800	6360	9080	8961.40	16.01	0	-6667	9200	9140	9060	9000	8920	9150	9010	78	2720	500	6710	10	1	15574552	1388	4.92	0.41	12	0.22	1812.00	21480.00	11360	20230208	-21.57	8280	20220704	7.61	11360	-21.57	20230208	8410	5.95	20230516	11360	-21.57	20230208	8280	7.61	20220704	1.84	N	052330	500	77 억	2494193	N	N	0	N	N
62	20230620	140513	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8920	-160	5	-1.76	236076360	26301	134.78	9050	9080	8920	11800	6360	9080	8975.95	16.01	0	-7575	9200	9140	9060	9000	8920	9150	9010	78	2720	500	6710	10	1	15574552	1389	4.92	0.42	12	0.17	1812.00	21480.00	11360	20230208	-21.48	8280	20220704	7.73	11360	-21.48	20230208	8410	6.06	20230516	11360	-21.48	20230208	8280	7.73	20220704	1.84	N	052330	500	77 억	2494193	N	N	0	N	N
63	20230620	130235	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8980	-100	5	-1.10	139729740	15535	79.61	9050	9080	8950	11800	6360	9080	8994.51	16.01	0	-8164	9200	9140	9060	9000	8920	9150	9010	78	2720	500	6710	10	1	15574552	1399	4.96	0.42	12	0.10	1812.00	21480.00	11360	20230208	-20.95	8280	20220704	8.45	11360	-20.95	20230208	8410	6.78	20230516	11360	-20.95	20230208	8280	8.45	20220704	1.84	N	052330	500	77 억	2494193	N	N	0	N	N
64	20230620	120916	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8970	-110	5	-1.21	116765660	12975	66.49	9050	9080	8950	11800	6360	9080	8999.28	16.01	0	-8096	9200	9140	9060	9000	8920	9150	9010	78	2720	500	6710	10	1	15574552	1397	4.95	0.42	12	0.08	1812.00	21480.00	11360	20230208	-21.04	8280	20220704	8.33	11360	-21.04	20230208	8410	6.66	20230516	11360	-21.04	20230208	8280	8.33	20220704	1.84	N	052330	500	77 억	2494193	N	N	0	N	N
65	20230620	110641	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8960	-120	5	-1.32	96151400	10674	54.70	9050	9080	8960	11800	6360	9080	9008.00	16.01	0	-7380	9200	9140	9060	9000	8920	9150	9010	78	2720	500	6710	10	1	15574552	1395	4.94	0.42	12	0.07	1812.00	21480.00	11360	20230208	-21.13	8280	20220704	8.21	11360	-21.13	20230208	8410	6.54	20230516	11360	-21.13	20230208	8280	8.21	20220704	1.84	N	052330	500	77 억	2494193	N	N	0	N	N
66	20230620	100924	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9030	-50	5	-0.55	34953630	3864	19.80	9050	9080	9010	11800	6360	9080	9045.97	16.01	0	-1863	9200	9140	9060	9000	8920	9150	9010	78	2720	500	6710	10	1	15574552	1406	4.98	0.42	12	0.02	1812.00	21480.00	11360	20230208	-20.51	8280	20220704	9.06	11360	-20.51	20230208	8410	7.37	20230516	11360	-20.51	20230208	8280	9.06	20220704	1.84	N	052330	500	77 억	2494193	N	N	0	N	N
67	20230620	090746	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9040	-40	5	-0.44	3936620	435	2.23	9050	9050	9040	11800	6360	9080	9049.70	16.01	0	-125	9200	9140	9060	9000	8920	9150	9010	78	2720	500	6710	10	1	15574552	1408	4.99	0.42	12	0.00	1812.00	21480.00	11360	20230208	-20.42	8280	20220704	9.18	11360	-20.42	20230208	8410	7.49	20230516	11360	-20.42	20230208	8280	9.18	20220704	1.84	N	052330	500	77 억	2494193	N	N	0	N	N
68	20230619	160544	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9080	10	2	0.11	174873160	19393	44.54	9080	9120	8980	11790	6350	9070	9017.26	16.02	0	-1333	9196	9132	9006	8942	8816	9165	8975	78	2720	500	6710	10	1	15574552	1414	5.01	0.42	12	0.12	1812.00	21480.00	11360	20230208	-20.07	8280	20220704	9.66	11360	-20.07	20230208	8410	7.97	20230516	11360	-20.07	20230208	8280	9.66	20220704	1.80	N	052330	500	77 억	2495490	N	N	0	N	N
69	20230619	150421	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9060	-10	5	-0.11	158471510	17585	40.38	9080	9080	8980	11790	6350	9070	9011.74	16.02	0	-864	9196	9132	9006	8942	8816	9165	8975	78	2720	500	6710	10	1	15574552	1411	5.00	0.42	12	0.11	1812.00	21480.00	11360	20230208	-20.25	8280	20220704	9.42	11360	-20.25	20230208	8410	7.73	20230516	11360	-20.25	20230208	8280	9.42	20220704	1.80	N	052330	500	77 억	2495490	N	N	0	N	N
70	20230619	140425	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8980	-90	5	-0.99	128580470	14267	32.76	9080	9080	8980	11790	6350	9070	9012.44	16.02	0	-911	9196	9132	9006	8942	8816	9165	8975	78	2720	500	6710	10	1	15574552	1399	4.96	0.42	12	0.09	1812.00	21480.00	11360	20230208	-20.95	8280	20220704	8.45	11360	-20.95	20230208	8410	6.78	20230516	11360	-20.95	20230208	8280	8.45	20220704	1.80	N	052330	500	77 억	2495490	N	N	0	N	N
71	20230619	130645	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9020	-50	5	-0.55	101471870	11252	25.84	9080	9080	8990	11790	6350	9070	9018.12	16.02	0	-796	9196	9132	9006	8942	8816	9165	8975	78	2720	500	6710	10	1	15574552	1405	4.98	0.42	12	0.07	1812.00	21480.00	11360	20230208	-20.60	8280	20220704	8.94	11360	-20.60	20230208	8410	7.25	20230516	11360	-20.60	20230208	8280	8.94	20220704	1.80	N	052330	500	77 억	2495490	N	N	0	N	N
72	20230619	120124	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	-70	5	-0.77	88670560	9830	22.57	9080	9080	8990	11790	6350	9070	9020.40	16.02	0	-514	9196	9132	9006	8942	8816	9165	8975	78	2720	500	6710	10	1	15574552	1402	4.97	0.42	12	0.06	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.80	N	052330	500	77 억	2495490	N	N	0	N	N
73	20230619	110802	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	-70	5	-0.77	74380430	8242	18.93	9080	9080	8990	11790	6350	9070	9024.56	16.02	0	-407	9196	9132	9006	8942	8816	9165	8975	78	2720	500	6710	10	1	15574552	1402	4.97	0.42	12	0.05	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.80	N	052330	500	77 억	2495490	N	N	0	N	N
74	20230619	100304	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9010	-60	5	-0.66	44936970	4973	11.42	9080	9080	8990	11790	6350	9070	9036.19	16.02	0	-520	9196	9132	9006	8942	8816	9165	8975	78	2720	500	6710	10	1	15574552	1403	4.97	0.42	12	0.03	1812.00	21480.00	11360	20230208	-20.69	8280	20220704	8.82	11360	-20.69	20230208	8410	7.13	20230516	11360	-20.69	20230208	8280	8.82	20220704	1.80	N	052330	500	77 억	2495490	N	N	0	N	N
75	20230619	090640	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9040	-30	5	-0.33	19519940	2154	4.95	9080	9080	9040	11790	6350	9070	9062.18	16.02	0	-453	9196	9132	9006	8942	8816	9165	8975	78	2720	500	6710	10	1	15574552	1408	4.99	0.42	12	0.01	1812.00	21480.00	11360	20230208	-20.42	8280	20220704	9.18	11360	-20.42	20230208	8410	7.49	20230516	11360	-20.42	20230208	8280	9.18	20220704	1.80	N	052330	500	77 억	2495490	N	N	0	N	N
76	20230616	160648	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9070	200	2	2.25	391049140	43536	44.34	8920	9070	8880	11530	6210	8870	8980.70	15.95	0	10636	9330	9100	8950	8720	8570	9025	8645	78	2660	500	6560	10	1	15574552	1413	5.01	0.42	12	0.28	1812.00	21480.00	11360	20230208	-20.16	8280	20220704	9.54	11360	-20.16	20230208	8410	7.85	20230516	11360	-20.16	20230208	8280	9.54	20220704	1.87	N	052330	500	77 억	2484764	N	N	0	N	N
77	20230616	150106	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8990	120	2	1.35	302009950	33685	34.31	8920	9030	8880	11530	6210	8870	8965.71	15.95	0	8051	9330	9100	8950	8720	8570	9025	8645	78	2660	500	6560	10	1	15574552	1400	4.96	0.42	12	0.22	1812.00	21480.00	11360	20230208	-20.86	8280	20220704	8.57	11360	-20.86	20230208	8410	6.90	20230516	11360	-20.86	20230208	8280	8.57	20220704	1.87	N	052330	500	77 억	2484764	N	N	0	N	N
78	20230616	140548	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	130	2	1.47	251620250	28080	28.60	8920	9030	8880	11530	6210	8870	8960.84	15.95	0	6481	9330	9100	8950	8720	8570	9025	8645	78	2660	500	6560	10	1	15574552	1402	4.97	0.42	12	0.18	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.87	N	052330	500	77 억	2484764	N	N	0	N	N
79	20230616	130852	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	130	2	1.47	224742840	25093	25.56	8920	9030	8880	11530	6210	8870	8956.40	15.95	0	6203	9330	9100	8950	8720	8570	9025	8645	78	2660	500	6560	10	1	15574552	1402	4.97	0.42	12	0.16	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.87	N	052330	500	77 억	2484764	N	N	0	N	N
80	20230616	120859	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	130	2	1.47	194598890	21737	22.14	8920	9030	8880	11530	6210	8870	8952.43	15.95	0	5925	9330	9100	8950	8720	8570	9025	8645	78	2660	500	6560	10	1	15574552	1402	4.97	0.42	12	0.14	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.87	N	052330	500	77 억	2484764	N	N	0	N	N
81	20230616	110826	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9010	140	2	1.58	187495820	20948	21.34	8920	9030	8880	11530	6210	8870	8950.54	15.95	0	5865	9330	9100	8950	8720	8570	9025	8645	78	2660	500	6560	10	1	15574552	1403	4.97	0.42	12	0.13	1812.00	21480.00	11360	20230208	-20.69	8280	20220704	8.82	11360	-20.69	20230208	8410	7.13	20230516	11360	-20.69	20230208	8280	8.82	20220704	1.87	N	052330	500	77 억	2484764	N	N	0	N	N
82	20230616	100749	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9000	130	2	1.47	130391470	14583	14.85	8920	9030	8880	11530	6210	8870	8941.33	15.95	0	4627	9330	9100	8950	8720	8570	9025	8645	78	2660	500	6560	10	1	15574552	1402	4.97	0.42	12	0.09	1812.00	21480.00	11360	20230208	-20.77	8280	20220704	8.70	11360	-20.77	20230208	8410	7.02	20230516	11360	-20.77	20230208	8280	8.70	20220704	1.87	N	052330	500	77 억	2484764	N	N	0	N	N
83	20230616	090537	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8880	10	2	0.11	13491240	1518	1.55	8920	8920	8880	11530	6210	8870	8887.51	15.95	0	-1333	9330	9100	8950	8720	8570	9025	8645	78	2660	500	6560	10	1	15574552	1383	4.90	0.41	12	0.01	1812.00	21480.00	11360	20230208	-21.83	8280	20220704	7.25	11360	-21.83	20230208	8410	5.59	20230516	11360	-21.83	20230208	8280	7.25	20220704	1.87	N	052330	500	77 억	2484764	N	N	0	N	N
84	20230615	150733	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8890	-210	5	-2.31	822346120	91972	87.40	9180	9180	8800	11830	6370	9100	8940.13	16.03	0	-10856	9326	9212	9106	8992	8886	9160	8940	78	2730	500	6730	10	1	15574552	1385	4.91	0.41	12	0.59	1812.00	21480.00	11360	20230208	-21.74	8280	20220704	7.37	11360	-21.74	20230208	8410	5.71	20230516	11360	-21.74	20230208	8280	7.37	20220704	1.93	N	052330	500	77 억	2496331	N	N	0	N	N
85	20230615	140504	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8870	-230	5	-2.53	740570430	82767	78.65	9180	9180	8800	11830	6370	9100	8946.44	16.03	0	-7330	9326	9212	9106	8992	8886	9160	8940	78	2730	500	6730	10	1	15574552	1381	4.90	0.41	12	0.53	1812.00	21480.00	11360	20230208	-21.92	8280	20220704	7.13	11360	-21.92	20230208	8410	5.47	20230516	11360	-21.92	20230208	8280	7.13	20220704	1.93	N	052330	500	77 억	2496331	N	N	0	N	N
86	20230615	130523	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8880	-220	5	-2.42	679253440	75861	72.09	9180	9180	8800	11830	6370	9100	8952.65	16.03	0	-7631	9326	9212	9106	8992	8886	9160	8940	78	2730	500	6730	10	1	15574552	1383	4.90	0.41	12	0.49	1812.00	21480.00	11360	20230208	-21.83	8280	20220704	7.25	11360	-21.83	20230208	8410	5.59	20230516	11360	-21.83	20230208	8280	7.25	20220704	1.93	N	052330	500	77 억	2496331	N	N	0	N	N
87	20230615	120908	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8880	-220	5	-2.42	626010410	69868	66.40	9180	9180	8800	11830	6370	9100	8958.58	16.03	0	-8383	9326	9212	9106	8992	8886	9160	8940	78	2730	500	6730	10	1	15574552	1383	4.90	0.41	12	0.45	1812.00	21480.00	11360	20230208	-21.83	8280	20220704	7.25	11360	-21.83	20230208	8410	5.59	20230516	11360	-21.83	20230208	8280	7.25	20220704	1.93	N	052330	500	77 억	2496331	N	N	0	N	N
88	20230615	110640	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	8920	-180	5	-1.98	359085370	39709	37.74	9180	9180	8910	11830	6370	9100	9041.96	16.03	0	-10597	9326	9212	9106	8992	8886	9160	8940	78	2730	500	6730	10	1	15574552	1389	4.92	0.42	12	0.25	1812.00	21480.00	11360	20230208	-21.48	8280	20220704	7.73	11360	-21.48	20230208	8410	6.06	20230516	11360	-21.48	20230208	8280	7.73	20220704	1.93	N	052330	500	77 억	2496331	N	N	0	N	N
89	20230611	184740	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	9250	-40	5	-0.43	417807650	45368	49.91	9290	9320	9150	12070	6510	9290	9206.90	16.01	-3591	-3756	9416	9352	9276	9212	9136	9385	9245	78	2780	500	6870	10	1	15574552	1441	5.10	0.43	12	0.29	1812.00	21480.00	11360	20230208	-18.57	8280	20220704	11.71	11360	-18.57	20230208	8410	9.99	20230516	11360	-18.57	20230208	8280	11.71	20220704	1.90	N	052330	500	77 억	2493840	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History