KissMeData/347890/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161052	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9460	80	2	0.85	1206793810	127272	270.52	9380	9630	9350	12190	6570	9380	9482.04	1.55	0	6535	9620	9500	9400	9280	9180	9560	9340	17	2810	100	6750	10	1	16798204	1589	15.16	2.18	12	0.76	624.00	4346.00	11290	20230322	-16.21	7700	20220929	22.86	11290	-16.21	20230322	7760	21.91	20230102	11290	-16.21	20230322	7700	22.86	20220929	4.19	N	347890	100	16 억	260289	N	N	1	N	N
3	20230630	151054	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9520	140	2	1.49	1158609840	122190	259.72	9380	9630	9350	12190	6570	9380	9482.04	1.55	0	5115	9620	9500	9400	9280	9180	9560	9340	17	2810	100	6750	10	1	16798204	1599	15.26	2.19	12	0.73	624.00	4346.00	11290	20230322	-15.68	7700	20220929	23.64	11290	-15.68	20230322	7760	22.68	20230102	11290	-15.68	20230322	7700	23.64	20220929	4.19	N	347890	100	16 억	260289	N	N	0	N	N
4	20230630	141053	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9380	0	3	0.00	887321070	93528	198.80	9380	9630	9350	12190	6570	9380	9487.24	1.55	0	5241	9620	9500	9400	9280	9180	9560	9340	17	2810	100	6750	10	1	16798204	1576	15.03	2.16	12	0.56	624.00	4346.00	11290	20230322	-16.92	7700	20220929	21.82	11290	-16.92	20230322	7760	20.88	20230102	11290	-16.92	20230322	7700	21.82	20220929	4.19	N	347890	100	16 억	260289	N	N	0	N	N
5	20230630	131051	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9380	0	3	0.00	821051880	86475	183.81	9380	9630	9360	12190	6570	9380	9494.69	1.55	0	6895	9620	9500	9400	9280	9180	9560	9340	17	2810	100	6750	10	1	16798204	1576	15.03	2.16	12	0.51	624.00	4346.00	11290	20230322	-16.92	7700	20220929	21.82	11290	-16.92	20230322	7760	20.88	20230102	11290	-16.92	20230322	7700	21.82	20220929	4.19	N	347890	100	16 억	260289	N	N	0	N	N
6	20230630	121049	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9390	10	2	0.11	725398470	76275	162.13	9380	9630	9370	12190	6570	9380	9510.32	1.55	0	7544	9620	9500	9400	9280	9180	9560	9340	17	2810	100	6750	10	1	16798204	1577	15.05	2.16	12	0.45	624.00	4346.00	11290	20230322	-16.83	7700	20220929	21.95	11290	-16.83	20230322	7760	21.01	20230102	11290	-16.83	20230322	7700	21.95	20220929	4.19	N	347890	100	16 억	260289	N	N	0	N	N
7	20230630	111043	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9530	150	2	1.60	466340290	48957	104.06	9380	9630	9380	12190	6570	9380	9525.54	1.55	0	8537	9620	9500	9400	9280	9180	9560	9340	17	2810	100	6750	10	1	16798204	1601	15.27	2.19	12	0.29	624.00	4346.00	11290	20230322	-15.59	7700	20220929	23.77	11290	-15.59	20230322	7760	22.81	20230102	11290	-15.59	20230322	7700	23.77	20220929	4.19	N	347890	100	16 억	260289	N	N	0	N	N
8	20230630	101052	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9550	170	2	1.81	328886480	34494	73.32	9380	9630	9380	12190	6570	9380	9534.64	1.55	0	8317	9620	9500	9400	9280	9180	9560	9340	17	2810	100	6750	10	1	16798204	1604	15.30	2.20	12	0.21	624.00	4346.00	11290	20230322	-15.41	7700	20220929	24.03	11290	-15.41	20230322	7760	23.07	20230102	11290	-15.41	20230322	7700	24.03	20220929	4.19	N	347890	100	16 억	260289	N	N	0	N	N
9	20230630	091052	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9570	190	2	2.03	145374050	15244	32.40	9380	9630	9380	12190	6570	9380	9536.58	1.55	0	5643	9620	9500	9400	9280	9180	9560	9340	17	2810	100	6750	10	1	16798204	1608	15.34	2.20	12	0.09	624.00	4346.00	11290	20230322	-15.23	7700	20220929	24.29	11290	-15.23	20230322	7760	23.32	20230102	11290	-15.23	20230322	7700	24.29	20220929	4.19	N	347890	100	16 억	260289	N	N	0	N	N
10	20230629	161045	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9380	80	2	0.86	440512610	46924	42.22	9310	9520	9300	12090	6510	9300	9387.82	1.59	0	-6473	9773	9536	9403	9166	9033	9470	9100	17	2790	100	6690	10	1	16798204	1576	15.03	2.16	12	0.28	624.00	4346.00	11290	20230322	-16.92	7700	20220929	21.82	11290	-16.92	20230322	7760	20.88	20230102	11290	-16.92	20230322	7700	21.82	20220929	4.16	N	347890	100	16 억	266763	N	N	0	N	N
11	20230629	151046	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9340	40	2	0.43	420950290	44832	40.33	9310	9520	9300	12090	6510	9300	9389.51	1.59	0	-6473	9773	9536	9403	9166	9033	9470	9100	17	2790	100	6690	10	1	16798204	1569	14.97	2.15	12	0.27	624.00	4346.00	11290	20230322	-17.27	7700	20220929	21.30	11290	-17.27	20230322	7760	20.36	20230102	11290	-17.27	20230322	7700	21.30	20220929	4.16	N	347890	100	16 억	266763	N	N	0	N	N
12	20230629	141045	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9370	70	2	0.75	358893640	38197	34.36	9310	9520	9300	12090	6510	9300	9395.86	1.59	0	-6759	9773	9536	9403	9166	9033	9470	9100	17	2790	100	6690	10	1	16798204	1574	15.02	2.16	12	0.23	624.00	4346.00	11290	20230322	-17.01	7700	20220929	21.69	11290	-17.01	20230322	7760	20.75	20230102	11290	-17.01	20230322	7700	21.69	20220929	4.16	N	347890	100	16 억	266763	N	N	0	N	N
13	20230629	131042	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9350	50	2	0.54	337701950	35933	32.33	9310	9520	9300	12090	6510	9300	9398.10	1.59	0	-6735	9773	9536	9403	9166	9033	9470	9100	17	2790	100	6690	10	1	16798204	1571	14.98	2.15	12	0.21	624.00	4346.00	11290	20230322	-17.18	7700	20220929	21.43	11290	-17.18	20230322	7760	20.49	20230102	11290	-17.18	20230322	7700	21.43	20220929	4.16	N	347890	100	16 억	266763	N	N	0	N	N
14	20230629	121047	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9400	100	2	1.08	309045930	32871	29.57	9310	9520	9300	12090	6510	9300	9401.78	1.59	0	-6629	9773	9536	9403	9166	9033	9470	9100	17	2790	100	6690	10	1	16798204	1579	15.06	2.16	12	0.20	624.00	4346.00	11290	20230322	-16.74	7700	20220929	22.08	11290	-16.74	20230322	7760	21.13	20230102	11290	-16.74	20230322	7700	22.08	20220929	4.16	N	347890	100	16 억	266763	N	N	0	N	N
15	20230629	111048	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9390	90	2	0.97	235007440	24991	22.48	9310	9520	9300	12090	6510	9300	9403.68	1.59	0	-4514	9773	9536	9403	9166	9033	9470	9100	17	2790	100	6690	10	1	16798204	1577	15.05	2.16	12	0.15	624.00	4346.00	11290	20230322	-16.83	7700	20220929	21.95	11290	-16.83	20230322	7760	21.01	20230102	11290	-16.83	20230322	7700	21.95	20220929	4.16	N	347890	100	16 억	266763	N	N	0	N	N
16	20230629	101050	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9380	80	2	0.86	183692480	19530	17.57	9310	9520	9300	12090	6510	9300	9405.66	1.59	0	-2571	9773	9536	9403	9166	9033	9470	9100	17	2790	100	6690	10	1	16798204	1576	15.03	2.16	12	0.12	624.00	4346.00	11290	20230322	-16.92	7700	20220929	21.82	11290	-16.92	20230322	7760	20.88	20230102	11290	-16.92	20230322	7700	21.82	20220929	4.16	N	347890	100	16 억	266763	N	N	0	N	N
17	20230629	090943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9340	40	2	0.43	20033460	2151	1.94	9310	9340	9300	12090	6510	9300	9313.56	1.59	0	-1339	9773	9536	9403	9166	9033	9470	9100	17	2790	100	6690	10	1	16798204	1569	14.97	2.15	12	0.01	624.00	4346.00	11290	20230322	-17.27	7700	20220929	21.30	11290	-17.27	20230322	7760	20.36	20230102	11290	-17.27	20230322	7700	21.30	20220929	4.16	N	347890	100	16 억	266763	N	N	0	N	N
18	20230628	161032	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9300	-330	5	-3.43	1038200240	110581	319.82	9640	9640	9270	12510	6750	9630	9388.46	1.64	0	-10300	9876	9752	9666	9542	9456	9710	9500	17	2880	100	6930	10	1	16798204	1562	14.90	2.14	12	0.66	624.00	4346.00	11290	20230322	-17.63	7700	20220929	20.78	11290	-17.63	20230322	7760	19.85	20230102	11290	-17.63	20230322	7700	20.78	20220929	4.18	N	347890	100	16 억	276187	N	N	0	N	N
19	20230628	151040	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9320	-310	5	-3.22	1010870960	107643	311.32	9640	9640	9270	12510	6750	9630	9390.78	1.64	0	-9639	9876	9752	9666	9542	9456	9710	9500	17	2880	100	6930	10	1	16798204	1566	14.94	2.14	12	0.64	624.00	4346.00	11290	20230322	-17.45	7700	20220929	21.04	11290	-17.45	20230322	7760	20.10	20230102	11290	-17.45	20230322	7700	21.04	20220929	4.18	N	347890	100	16 억	276187	N	N	0	N	N
20	20230628	141038	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9310	-320	5	-3.32	865935160	92067	266.27	9640	9640	9270	12510	6750	9630	9405.29	1.64	0	-9020	9876	9752	9666	9542	9456	9710	9500	17	2880	100	6930	10	1	16798204	1564	14.92	2.14	12	0.55	624.00	4346.00	11290	20230322	-17.54	7700	20220929	20.91	11290	-17.54	20230322	7760	19.97	20230102	11290	-17.54	20230322	7700	20.91	20220929	4.18	N	347890	100	16 억	276187	N	N	0	N	N
21	20230628	131039	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9290	-340	5	-3.53	755490780	80226	232.03	9640	9640	9270	12510	6750	9630	9416.82	1.64	0	-6874	9876	9752	9666	9542	9456	9710	9500	17	2880	100	6930	10	1	16798204	1561	14.89	2.14	12	0.48	624.00	4346.00	11290	20230322	-17.71	7700	20220929	20.65	11290	-17.71	20230322	7760	19.72	20230102	11290	-17.71	20230322	7700	20.65	20220929	4.18	N	347890	100	16 억	276187	N	N	0	N	N
22	20230628	121051	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9430	-200	5	-2.08	553585090	58622	169.55	9640	9640	9360	12510	6750	9630	9443.04	1.64	0	-7612	9876	9752	9666	9542	9456	9710	9500	17	2880	100	6930	10	1	16798204	1584	15.11	2.17	12	0.35	624.00	4346.00	11290	20230322	-16.47	7700	20220929	22.47	11290	-16.47	20230322	7760	21.52	20230102	11290	-16.47	20230322	7700	22.47	20220929	4.18	N	347890	100	16 억	276187	N	N	0	N	N
23	20230628	111046	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9410	-220	5	-2.28	406203350	42932	124.17	9640	9640	9390	12510	6750	9630	9461.24	1.64	0	-6911	9876	9752	9666	9542	9456	9710	9500	17	2880	100	6930	10	1	16798204	1581	15.08	2.17	12	0.26	624.00	4346.00	11290	20230322	-16.65	7700	20220929	22.21	11290	-16.65	20230322	7760	21.26	20230102	11290	-16.65	20230322	7700	22.21	20220929	4.18	N	347890	100	16 억	276187	N	N	0	N	N
24	20230628	101046	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9490	-140	5	-1.45	242228320	25537	73.86	9640	9640	9410	12510	6750	9630	9484.93	1.64	0	-5353	9876	9752	9666	9542	9456	9710	9500	17	2880	100	6930	10	1	16798204	1594	15.21	2.18	12	0.15	624.00	4346.00	11290	20230322	-15.94	7700	20220929	23.25	11290	-15.94	20230322	7760	22.29	20230102	11290	-15.94	20230322	7700	23.25	20220929	4.18	N	347890	100	16 억	276187	N	N	0	N	N
25	20230628	091041	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9510	-120	5	-1.25	45310790	4739	13.71	9640	9640	9500	12510	6750	9630	9560.08	1.64	0	-215	9876	9752	9666	9542	9456	9710	9500	17	2880	100	6930	10	1	16798204	1598	15.24	2.19	12	0.03	624.00	4346.00	11290	20230322	-15.77	7700	20220929	23.51	11290	-15.77	20230322	7760	22.55	20230102	11290	-15.77	20230322	7700	23.51	20220929	4.18	N	347890	100	16 억	276187	N	N	0	N	N
26	20230627	161041	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9630	-30	5	-0.31	300624480	31247	65.89	9680	9790	9580	12550	6770	9660	9620.89	1.68	0	-5726	9913	9786	9723	9596	9533	9755	9565	17	2890	100	6950	10	1	16798204	1618	15.43	2.22	12	0.19	624.00	4346.00	11290	20230322	-14.70	7310	20220624	31.74	11290	-14.70	20230322	7760	24.10	20230102	11290	-14.70	20230322	7700	25.06	20220929	4.14	N	347890	100	16 억	281913	N	N	0	N	N
27	20230627	151052	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9620	-40	5	-0.41	291715950	30321	63.94	9680	9790	9580	12550	6770	9660	9620.92	1.68	0	-5409	9913	9786	9723	9596	9533	9755	9565	17	2890	100	6950	10	1	16798204	1616	15.42	2.21	12	0.18	624.00	4346.00	11290	20230322	-14.79	7310	20220624	31.60	11290	-14.79	20230322	7760	23.97	20230102	11290	-14.79	20230322	7700	24.94	20220929	4.14	N	347890	100	16 억	281913	N	N	0	N	N
28	20230627	141059	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9620	-40	5	-0.41	267368190	27788	58.59	9680	9790	9580	12550	6770	9660	9621.71	1.68	0	-4921	9913	9786	9723	9596	9533	9755	9565	17	2890	100	6950	10	1	16798204	1616	15.42	2.21	12	0.17	624.00	4346.00	11290	20230322	-14.79	7310	20220624	31.60	11290	-14.79	20230322	7760	23.97	20230102	11290	-14.79	20230322	7700	24.94	20220929	4.14	N	347890	100	16 억	281913	N	N	0	N	N
29	20230627	131056	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9630	-30	5	-0.31	241560620	25110	52.95	9680	9790	9580	12550	6770	9660	9620.10	1.68	0	-4105	9913	9786	9723	9596	9533	9755	9565	17	2890	100	6950	10	1	16798204	1618	15.43	2.22	12	0.15	624.00	4346.00	11290	20230322	-14.70	7310	20220624	31.74	11290	-14.70	20230322	7760	24.10	20230102	11290	-14.70	20230322	7700	25.06	20220929	4.14	N	347890	100	16 억	281913	N	N	0	N	N
30	20230627	121057	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9610	-50	5	-0.52	221244700	23001	48.50	9680	9790	9580	12550	6770	9660	9618.92	1.68	0	-3349	9913	9786	9723	9596	9533	9755	9565	17	2890	100	6950	10	1	16798204	1614	15.40	2.21	12	0.14	624.00	4346.00	11290	20230322	-14.88	7310	20220624	31.46	11290	-14.88	20230322	7760	23.84	20230102	11290	-14.88	20230322	7700	24.81	20220929	4.14	N	347890	100	16 억	281913	N	N	0	N	N
31	20230627	111108	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9630	-30	5	-0.31	211635030	22003	46.40	9680	9790	9580	12550	6770	9660	9618.46	1.68	0	-3282	9913	9786	9723	9596	9533	9755	9565	17	2890	100	6950	10	1	16798204	1618	15.43	2.22	12	0.13	624.00	4346.00	11290	20230322	-14.70	7310	20220624	31.74	11290	-14.70	20230322	7760	24.10	20230102	11290	-14.70	20230322	7700	25.06	20220929	4.14	N	347890	100	16 억	281913	N	N	0	N	N
32	20230627	101035	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9610	-50	5	-0.52	123676300	12854	27.10	9680	9790	9580	12550	6770	9660	9621.62	1.68	0	-1133	9913	9786	9723	9596	9533	9755	9565	17	2890	100	6950	10	1	16798204	1614	15.40	2.21	12	0.08	624.00	4346.00	11290	20230322	-14.88	7310	20220624	31.46	11290	-14.88	20230322	7760	23.84	20230102	11290	-14.88	20230322	7700	24.81	20220929	4.14	N	347890	100	16 억	281913	N	N	0	N	N
33	20230627	091040	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9670	10	2	0.10	17357880	1794	3.78	9680	9790	9640	12550	6770	9660	9675.52	1.68	0	-1192	9913	9786	9723	9596	9533	9755	9565	17	2890	100	6950	10	1	16798204	1624	15.50	2.23	12	0.01	624.00	4346.00	11290	20230322	-14.35	7310	20220624	32.28	11290	-14.35	20230322	7760	24.61	20230102	11290	-14.35	20230322	7700	25.58	20220929	4.14	N	347890	100	16 억	281913	N	N	0	N	N
34	20230626	161040	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9660	-260	5	-2.62	460078420	47305	79.62	9830	9850	9660	12890	6950	9920	9725.79	1.72	0	-4955	10173	10046	9923	9796	9673	9985	9735	17	2970	100	7140	10	1	16798204	1623	15.48	2.22	12	0.28	624.00	4346.00	11290	20230322	-14.44	7310	20220624	32.15	11290	-14.44	20230322	7760	24.48	20230102	11290	-14.44	20230322	7700	25.45	20220929	4.10	N	347890	100	16 억	288413	N	N	0	N	N
35	20230626	151047	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9680	-240	5	-2.42	431490880	44347	74.64	9830	9850	9660	12890	6950	9920	9729.88	1.72	0	-5160	10173	10046	9923	9796	9673	9985	9735	17	2970	100	7140	10	1	16798204	1626	15.51	2.23	12	0.26	624.00	4346.00	11290	20230322	-14.26	7310	20220624	32.42	11290	-14.26	20230322	7760	24.74	20230102	11290	-14.26	20230322	7700	25.71	20220929	4.10	N	347890	100	16 억	288413	N	N	0	N	N
36	20230626	141044	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9750	-170	5	-1.71	315434210	32376	54.49	9830	9850	9660	12890	6950	9920	9742.84	1.72	0	-3744	10173	10046	9923	9796	9673	9985	9735	17	2970	100	7140	10	1	16798204	1638	15.62	2.24	12	0.19	624.00	4346.00	11290	20230322	-13.64	7310	20220624	33.38	11290	-13.64	20230322	7760	25.64	20230102	11290	-13.64	20230322	7700	26.62	20220929	4.10	N	347890	100	16 억	288413	N	N	0	N	N
37	20230626	121041	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9710	-210	5	-2.12	239520960	24560	41.34	9830	9850	9660	12890	6950	9920	9752.48	1.72	0	-2431	10173	10046	9923	9796	9673	9985	9735	17	2970	100	7140	10	1	16798204	1631	15.56	2.23	12	0.15	624.00	4346.00	11290	20230322	-13.99	7310	20220624	32.83	11290	-13.99	20230322	7760	25.13	20230102	11290	-13.99	20230322	7700	26.10	20220929	4.10	N	347890	100	16 억	288413	N	N	0	N	N
38	20230626	111039	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9810	-110	5	-1.11	191225760	19598	32.98	9830	9850	9660	12890	6950	9920	9757.41	1.72	0	-944	10173	10046	9923	9796	9673	9985	9735	17	2970	100	7140	10	1	16798204	1648	15.72	2.26	12	0.12	624.00	4346.00	11290	20230322	-13.11	7310	20220624	34.20	11290	-13.11	20230322	7760	26.42	20230102	11290	-13.11	20230322	7700	27.40	20220929	4.10	N	347890	100	16 억	288413	N	N	0	N	N
39	20230626	101038	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9780	-140	5	-1.41	157769600	16172	27.22	9830	9850	9660	12890	6950	9920	9755.73	1.72	0	-808	10173	10046	9923	9796	9673	9985	9735	17	2970	100	7140	10	1	16798204	1643	15.67	2.25	12	0.10	624.00	4346.00	11290	20230322	-13.37	7310	20220624	33.79	11290	-13.37	20230322	7760	26.03	20230102	11290	-13.37	20230322	7700	27.01	20220929	4.10	N	347890	100	16 억	288413	N	N	0	N	N
40	20230626	091043	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9760	-160	5	-1.61	45246110	4619	7.77	9830	9850	9760	12890	6950	9920	9795.65	1.72	0	-1074	10173	10046	9923	9796	9673	9985	9735	17	2970	100	7140	10	1	16798204	1640	15.64	2.25	12	0.03	624.00	4346.00	11290	20230322	-13.55	7310	20220624	33.52	11290	-13.55	20230322	7760	25.77	20230102	11290	-13.55	20230322	7700	26.75	20220929	4.10	N	347890	100	16 억	288413	N	N	0	N	N
41	20230623	185346	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9920	-40	5	-0.40	586729410	59415	88.24	10050	10050	9800	12940	6980	9960	9874.96	1.72	-12123	-12143	10340	10150	10010	9820	9680	10245	9915	17	2980	100	7170	10	1	16798204	1666	15.90	2.28	12	0.35	624.00	4346.00	11290	20230322	-12.13	7310	20220624	35.70	11290	-12.13	20230322	7760	27.84	20230102	11290	-12.13	20230322	7310	35.70	20220624	4.07	N	347890	100	16 억	288413	N	N	0	N	N
42	20230623	140840	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9940	-20	5	-0.20	395618180	40092	59.54	10050	10050	9800	12940	6980	9960	9867.76	1.79	0	-9053	10340	10150	10010	9820	9680	10245	9915	17	2980	100	7170	10	1	16798204	1670	15.93	2.29	12	0.24	624.00	4346.00	11290	20230322	-11.96	7310	20220624	35.98	11290	-11.96	20230322	7760	28.09	20230102	11290	-11.96	20230322	7310	35.98	20220624	4.07	N	347890	100	16 억	300536	N	N	0	N	N
43	20230622	160636	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9960	50	2	0.50	676952450	67304	160.11	9950	10200	9870	12880	6940	9910	10058.13	1.81	0	-4148	10143	10026	9963	9846	9783	9995	9815	17	2970	100	7130	10	1	16798204	1673	15.96	2.29	12	0.40	624.00	4346.00	11290	20230322	-11.78	7310	20220624	36.25	11290	-11.78	20230322	7760	28.35	20230102	11290	-11.78	20230322	7310	36.25	20220624	3.99	N	347890	100	16 억	304683	N	N	0	N	N
44	20230622	150442	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9940	30	2	0.30	647720160	64361	153.11	9950	10200	9870	12880	6940	9910	10063.86	1.81	0	-4173	10143	10026	9963	9846	9783	9995	9815	17	2970	100	7130	10	1	16798204	1670	15.93	2.29	12	0.38	624.00	4346.00	11290	20230322	-11.96	7310	20220624	35.98	11290	-11.96	20230322	7760	28.09	20230102	11290	-11.96	20230322	7310	35.98	20220624	3.99	N	347890	100	16 억	304683	N	N	0	N	N
45	20230622	140214	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10010	100	2	1.01	588709620	58450	139.04	9950	10200	9870	12880	6940	9910	10072.02	1.81	0	-2224	10143	10026	9963	9846	9783	9995	9815	17	2970	100	7130	10	1	16798204	1682	16.04	2.30	12	0.35	624.00	4346.00	11290	20230322	-11.34	7310	20220624	36.94	11290	-11.34	20230322	7760	28.99	20230102	11290	-11.34	20230322	7310	36.94	20220624	3.99	N	347890	100	16 억	304683	N	N	0	N	N
46	20230622	131018	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10010	100	2	1.01	541339270	53726	127.81	9950	10200	9870	12880	6940	9910	10075.93	1.81	0	-1247	10143	10026	9963	9846	9783	9995	9815	17	2970	100	7130	10	1	16798204	1682	16.04	2.30	12	0.32	624.00	4346.00	11290	20230322	-11.34	7310	20220624	36.94	11290	-11.34	20230322	7760	28.99	20230102	11290	-11.34	20230322	7310	36.94	20220624	3.99	N	347890	100	16 억	304683	N	N	0	N	N
47	20230622	120359	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10010	100	2	1.01	490154830	48619	115.66	9950	10200	9870	12880	6940	9910	10081.55	1.81	0	996	10143	10026	9963	9846	9783	9995	9815	17	2970	100	7130	10	1	16798204	1682	16.04	2.30	12	0.29	624.00	4346.00	11290	20230322	-11.34	7310	20220624	36.94	11290	-11.34	20230322	7760	28.99	20230102	11290	-11.34	20230322	7310	36.94	20220624	3.99	N	347890	100	16 억	304683	N	N	0	N	N
48	20230622	110429	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10040	130	2	1.31	438328700	43434	103.32	9950	10200	9870	12880	6940	9910	10091.83	1.81	0	1822	10143	10026	9963	9846	9783	9995	9815	17	2970	100	7130	10	1	16798204	1687	16.09	2.31	12	0.26	624.00	4346.00	11290	20230322	-11.07	7310	20220624	37.35	11290	-11.07	20230322	7760	29.38	20230102	11290	-11.07	20230322	7310	37.35	20220624	3.99	N	347890	100	16 억	304683	N	N	0	N	N
49	20230622	100112	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10100	190	2	1.92	361285090	35776	85.11	9950	10200	9870	12880	6940	9910	10098.53	1.81	0	2282	10143	10026	9963	9846	9783	9995	9815	17	2970	100	7130	10	1	16798204	1697	16.19	2.32	12	0.21	624.00	4346.00	11290	20230322	-10.54	7310	20220624	38.17	11290	-10.54	20230322	7760	30.15	20230102	11290	-10.54	20230322	7310	38.17	20220624	3.99	N	347890	100	16 억	304683	N	N	0	N	N
50	20230622	090631	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9900	-10	5	-0.10	13801830	1395	3.32	9950	9950	9870	12880	6940	9910	9893.78	1.81	0	-490	10143	10026	9963	9846	9783	9995	9815	17	2970	100	7130	10	1	16798204	1663	15.87	2.28	12	0.01	624.00	4346.00	11290	20230322	-12.31	7310	20220624	35.43	11290	-12.31	20230322	7760	27.58	20230102	11290	-12.31	20230322	7310	35.43	20220624	3.99	N	347890	100	16 억	304683	N	N	0	N	N
51	20230621	160917	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9910	-90	5	-0.90	417785750	41961	74.40	9950	10080	9900	13000	7000	10000	9956.54	1.81	0	65	10186	10092	9986	9892	9786	10040	9840	17	3000	100	7200	10	1	16798204	1665	15.88	2.28	12	0.25	624.00	4346.00	11290	20230322	-12.22	7310	20220624	35.57	11290	-12.22	20230322	7760	27.71	20230102	11290	-12.22	20230322	7310	35.57	20220624	4.04	N	347890	100	16 억	304618	N	N	37	N	N
52	20230621	150754	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9940	-60	5	-0.60	365944960	36731	65.12	9950	10080	9910	13000	7000	10000	9962.84	1.81	0	124	10186	10092	9986	9892	9786	10040	9840	17	3000	100	7200	10	1	16798204	1670	15.93	2.29	12	0.22	624.00	4346.00	11290	20230322	-11.96	7310	20220624	35.98	11290	-11.96	20230322	7760	28.09	20230102	11290	-11.96	20230322	7310	35.98	20220624	4.04	N	347890	100	16 억	304618	N	N	37	N	N
53	20230621	140554	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9940	-60	5	-0.60	323224930	32427	57.49	9950	10080	9910	13000	7000	10000	9967.77	1.81	0	970	10186	10092	9986	9892	9786	10040	9840	17	3000	100	7200	10	1	16798204	1670	15.93	2.29	12	0.19	624.00	4346.00	11290	20230322	-11.96	7310	20220624	35.98	11290	-11.96	20230322	7760	28.09	20230102	11290	-11.96	20230322	7310	35.98	20220624	4.04	N	347890	100	16 억	304618	N	N	37	N	N
54	20230621	130709	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9940	-60	5	-0.60	297129710	29799	52.83	9950	10080	9910	13000	7000	10000	9971.13	1.81	0	1194	10186	10092	9986	9892	9786	10040	9840	17	3000	100	7200	10	1	16798204	1670	15.93	2.29	12	0.18	624.00	4346.00	11290	20230322	-11.96	7310	20220624	35.98	11290	-11.96	20230322	7760	28.09	20230102	11290	-11.96	20230322	7310	35.98	20220624	4.04	N	347890	100	16 억	304618	N	N	37	N	N
55	20230621	120218	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9940	-60	5	-0.60	249124270	24968	44.27	9950	10080	9910	13000	7000	10000	9977.74	1.81	0	1334	10186	10092	9986	9892	9786	10040	9840	17	3000	100	7200	10	1	16798204	1670	15.93	2.29	12	0.15	624.00	4346.00	11290	20230322	-11.96	7310	20220624	35.98	11290	-11.96	20230322	7760	28.09	20230102	11290	-11.96	20230322	7310	35.98	20220624	4.04	N	347890	100	16 억	304618	N	N	37	N	N
56	20230621	110649	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9960	-40	5	-0.40	195300550	19552	34.67	9950	10080	9920	13000	7000	10000	9988.78	1.81	0	1434	10186	10092	9986	9892	9786	10040	9840	17	3000	100	7200	10	1	16798204	1673	15.96	2.29	12	0.12	624.00	4346.00	11290	20230322	-11.78	7310	20220624	36.25	11290	-11.78	20230322	7760	28.35	20230102	11290	-11.78	20230322	7310	36.25	20220624	4.04	N	347890	100	16 억	304618	N	N	37	N	N
57	20230621	100649	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9930	-70	5	-0.70	156938270	15697	27.83	9950	10080	9920	13000	7000	10000	9997.98	1.81	0	1829	10186	10092	9986	9892	9786	10040	9840	17	3000	100	7200	10	1	16798204	1668	15.91	2.28	12	0.09	624.00	4346.00	11290	20230322	-12.05	7310	20220624	35.84	11290	-12.05	20230322	7760	27.96	20230102	11290	-12.05	20230322	7310	35.84	20220624	4.04	N	347890	100	16 억	304618	N	N	37	N	N
58	20230621	090526	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10020	20	2	0.20	9053070	909	1.61	9950	10020	9950	13000	7000	10000	9959.37	1.81	0	-56	10186	10092	9986	9892	9786	10040	9840	17	3000	100	7200	10	1	16798204	1683	16.06	2.31	12	0.01	624.00	4346.00	11290	20230322	-11.25	7310	20220624	37.07	11290	-11.25	20230322	7760	29.12	20230102	11290	-11.25	20230322	7310	37.07	20220624	4.04	N	347890	100	16 억	304618	N	N	37	N	N
59	20230620	160745	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10000	-40	5	-0.40	560333440	56351	77.15	10040	10080	9880	13050	7030	10040	9943.62	1.84	0	-3982	10260	10150	10050	9940	9840	10100	9890	17	3010	100	7220	10	1	16798204	1680	16.03	2.30	12	0.34	624.00	4346.00	11290	20230322	-11.43	7310	20220624	36.80	11290	-11.43	20230322	7760	28.87	20230102	11290	-11.43	20230322	7310	36.80	20220624	4.05	N	347890	100	16 억	308601	N	N	37	N	N
60	20230620	150433	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10010	-30	5	-0.30	533225290	53629	73.42	10040	10080	9880	13050	7030	10040	9942.85	1.84	0	-4084	10260	10150	10050	9940	9840	10100	9890	17	3010	100	7220	10	1	16798204	1682	16.04	2.30	12	0.32	624.00	4346.00	11290	20230322	-11.34	7310	20220624	36.94	11290	-11.34	20230322	7760	28.99	20230102	11290	-11.34	20230322	7310	36.94	20220624	4.05	N	347890	100	16 억	308601	N	N	0	N	N
61	20230620	140905	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9910	-130	5	-1.29	407192940	40965	56.08	10040	10080	9880	13050	7030	10040	9940.02	1.84	0	-2416	10260	10150	10050	9940	9840	10100	9890	17	3010	100	7220	10	1	16798204	1665	15.88	2.28	12	0.24	624.00	4346.00	11290	20230322	-12.22	7310	20220624	35.57	11290	-12.22	20230322	7760	27.71	20230102	11290	-12.22	20230322	7310	35.57	20220624	4.05	N	347890	100	16 억	308601	N	N	0	N	N
62	20230620	130255	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9940	-100	5	-1.00	311333950	31289	42.84	10040	10080	9880	13050	7030	10040	9950.27	1.84	0	-1265	10260	10150	10050	9940	9840	10100	9890	17	3010	100	7220	10	1	16798204	1670	15.93	2.29	12	0.19	624.00	4346.00	11290	20230322	-11.96	7310	20220624	35.98	11290	-11.96	20230322	7760	28.09	20230102	11290	-11.96	20230322	7310	35.98	20220624	4.05	N	347890	100	16 억	308601	N	N	0	N	N
63	20230620	120250	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9940	-100	5	-1.00	298992850	30045	41.13	10040	10080	9880	13050	7030	10040	9951.50	1.84	0	-1265	10260	10150	10050	9940	9840	10100	9890	17	3010	100	7220	10	1	16798204	1670	15.93	2.29	12	0.18	624.00	4346.00	11290	20230322	-11.96	7310	20220624	35.98	11290	-11.96	20230322	7760	28.09	20230102	11290	-11.96	20230322	7310	35.98	20220624	4.05	N	347890	100	16 억	308601	N	N	0	N	N
64	20230620	110658	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9930	-110	5	-1.10	252292220	25337	34.69	10040	10080	9880	13050	7030	10040	9957.46	1.84	0	-1652	10260	10150	10050	9940	9840	10100	9890	17	3010	100	7220	10	1	16798204	1668	15.91	2.28	12	0.15	624.00	4346.00	11290	20230322	-12.05	7310	20220624	35.84	11290	-12.05	20230322	7760	27.96	20230102	11290	-12.05	20230322	7310	35.84	20220624	4.05	N	347890	100	16 억	308601	N	N	0	N	N
65	20230620	100805	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9930	-110	5	-1.10	188147190	18872	25.84	10040	10080	9880	13050	7030	10040	9969.65	1.84	0	-1188	10260	10150	10050	9940	9840	10100	9890	17	3010	100	7220	10	1	16798204	1668	15.91	2.28	12	0.11	624.00	4346.00	11290	20230322	-12.05	7310	20220624	35.84	11290	-12.05	20230322	7760	27.96	20230102	11290	-12.05	20230322	7310	35.84	20220624	4.05	N	347890	100	16 억	308601	N	N	0	N	N
66	20230620	090622	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10040	0	3	0.00	57497810	5726	7.84	10040	10080	10040	13050	7030	10040	10041.53	1.84	0	-281	10260	10150	10050	9940	9840	10100	9890	17	3010	100	7220	10	1	16798204	1687	16.09	2.31	12	0.03	624.00	4346.00	11290	20230322	-11.07	7310	20220624	37.35	11290	-11.07	20230322	7760	29.38	20230102	11290	-11.07	20230322	7310	37.35	20220624	4.05	N	347890	100	16 억	308601	N	N	0	N	N
67	20230619	160536	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10040	-60	5	-0.59	726438490	72590	158.79	10150	10160	9950	13130	7070	10100	10007.42	1.72	0	19119	10266	10182	10116	10032	9966	10150	10000	17	3030	100	7270	10	1	16798204	1687	16.09	2.31	12	0.43	624.00	4346.00	11290	20230322	-11.07	7310	20220624	37.35	11290	-11.07	20230322	7760	29.38	20230102	11290	-11.07	20230322	7310	37.35	20220624	4.07	N	347890	100	16 억	288788	N	N	0	N	N
68	20230619	150845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10000	-100	5	-0.99	718157720	71764	156.98	10150	10160	9950	13130	7070	10100	10007.21	1.72	0	18689	10266	10182	10116	10032	9966	10150	10000	17	3030	100	7270	10	1	16798204	1680	16.03	2.30	12	0.43	624.00	4346.00	11290	20230322	-11.43	7310	20220624	36.80	11290	-11.43	20230322	7760	28.87	20230102	11290	-11.43	20230322	7310	36.80	20220624	4.07	N	347890	100	16 억	288788	N	N	0	N	N
69	20230619	140241	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9980	-120	5	-1.19	624805190	62413	136.53	10150	10160	9950	13130	7070	10100	10010.82	1.72	0	14307	10266	10182	10116	10032	9966	10150	10000	17	3030	100	7270	10	1	16798204	1676	15.99	2.30	12	0.37	624.00	4346.00	11290	20230322	-11.60	7310	20220624	36.53	11290	-11.60	20230322	7760	28.61	20230102	11290	-11.60	20230322	7310	36.53	20220624	4.07	N	347890	100	16 억	288788	N	N	0	N	N
70	20230619	130813	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9980	-120	5	-1.19	588990650	58827	128.68	10150	10160	9950	13130	7070	10100	10012.25	1.72	0	12937	10266	10182	10116	10032	9966	10150	10000	17	3030	100	7270	10	1	16798204	1676	15.99	2.30	12	0.35	624.00	4346.00	11290	20230322	-11.60	7310	20220624	36.53	11290	-11.60	20230322	7760	28.61	20230102	11290	-11.60	20230322	7310	36.53	20220624	4.07	N	347890	100	16 억	288788	N	N	0	N	N
71	20230619	120911	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10010	-90	5	-0.89	482327620	48143	105.31	10150	10160	9980	13130	7070	10100	10018.64	1.72	0	10066	10266	10182	10116	10032	9966	10150	10000	17	3030	100	7270	10	1	16798204	1682	16.04	2.30	12	0.29	624.00	4346.00	11290	20230322	-11.34	7310	20220624	36.94	11290	-11.34	20230322	7760	28.99	20230102	11290	-11.34	20230322	7310	36.94	20220624	4.07	N	347890	100	16 억	288788	N	N	0	N	N
72	20230619	111008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10010	-90	5	-0.89	385642070	38487	84.19	10150	10160	9980	13130	7070	10100	10020.06	1.72	0	6968	10266	10182	10116	10032	9966	10150	10000	17	3030	100	7270	10	1	16798204	1682	16.04	2.30	12	0.23	624.00	4346.00	11290	20230322	-11.34	7310	20220624	36.94	11290	-11.34	20230322	7760	28.99	20230102	11290	-11.34	20230322	7310	36.94	20220624	4.07	N	347890	100	16 억	288788	N	N	0	N	N
73	20230619	100618	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10050	-50	5	-0.50	287265760	28686	62.75	10150	10160	9980	13130	7070	10100	10014.14	1.72	0	4733	10266	10182	10116	10032	9966	10150	10000	17	3030	100	7270	10	1	16798204	1688	16.11	2.31	12	0.17	624.00	4346.00	11290	20230322	-10.98	7310	20220624	37.48	11290	-10.98	20230322	7760	29.51	20230102	11290	-10.98	20230322	7310	37.48	20220624	4.07	N	347890	100	16 억	288788	N	N	0	N	N
74	20230619	090839	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10080	-20	5	-0.20	41889160	4157	9.09	10150	10160	10030	13130	7070	10100	10076.78	1.72	0	-276	10266	10182	10116	10032	9966	10150	10000	17	3030	100	7270	10	1	16798204	1693	16.15	2.32	12	0.02	624.00	4346.00	11290	20230322	-10.72	7310	20220624	37.89	11290	-10.72	20230322	7760	29.90	20230102	11290	-10.72	20230322	7310	37.89	20220624	4.07	N	347890	100	16 억	288788	N	N	0	N	N
75	20230616	160511	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10100	-50	5	-0.49	460075150	45503	63.62	10180	10200	10050	13190	7110	10150	10110.88	1.74	0	-2759	10376	10262	10136	10022	9896	10200	9960	17	3040	100	7300	10	1	16798204	1697	16.19	2.32	12	0.27	624.00	4346.00	11290	20230322	-10.54	7310	20220624	38.17	11290	-10.54	20230322	7760	30.15	20230102	11290	-10.54	20230322	7310	38.17	20220624	4.05	N	347890	100	16 억	291547	N	N	0	N	N
76	20230616	150657	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10070	-80	5	-0.79	424996240	42024	58.76	10180	10200	10050	13190	7110	10150	10113.18	1.74	0	-2879	10376	10262	10136	10022	9896	10200	9960	17	3040	100	7300	10	1	16798204	1692	16.14	2.32	12	0.25	624.00	4346.00	11290	20230322	-10.81	7310	20220624	37.76	11290	-10.81	20230322	7760	29.77	20230102	11290	-10.81	20230322	7310	37.76	20220624	4.05	N	347890	100	16 억	291547	N	N	0	N	N
77	20230616	140919	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10080	-70	5	-0.69	353956200	34967	48.89	10180	10200	10050	13190	7110	10150	10122.58	1.74	0	-2320	10376	10262	10136	10022	9896	10200	9960	17	3040	100	7300	10	1	16798204	1693	16.15	2.32	12	0.21	624.00	4346.00	11290	20230322	-10.72	7310	20220624	37.89	11290	-10.72	20230322	7760	29.90	20230102	11290	-10.72	20230322	7310	37.89	20220624	4.05	N	347890	100	16 억	291547	N	N	0	N	N
78	20230616	130908	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10130	-20	5	-0.20	302348390	29854	41.74	10180	10200	10050	13190	7110	10150	10127.57	1.74	0	-2506	10376	10262	10136	10022	9896	10200	9960	17	3040	100	7300	10	1	16798204	1702	16.23	2.33	12	0.18	624.00	4346.00	11290	20230322	-10.27	7310	20220624	38.58	11290	-10.27	20230322	7760	30.54	20230102	11290	-10.27	20230322	7310	38.58	20220624	4.05	N	347890	100	16 억	291547	N	N	0	N	N
79	20230616	120947	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10130	-20	5	-0.20	247461860	24444	34.18	10180	10200	10050	13190	7110	10150	10123.62	1.74	0	-1831	10376	10262	10136	10022	9896	10200	9960	17	3040	100	7300	10	1	16798204	1702	16.23	2.33	12	0.15	624.00	4346.00	11290	20230322	-10.27	7310	20220624	38.58	11290	-10.27	20230322	7760	30.54	20230102	11290	-10.27	20230322	7310	38.58	20220624	4.05	N	347890	100	16 억	291547	N	N	0	N	N
80	20230616	110352	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10180	30	2	0.30	211237280	20873	29.18	10180	10200	10050	13190	7110	10150	10120.12	1.74	0	-256	10376	10262	10136	10022	9896	10200	9960	17	3040	100	7300	10	1	16798204	1710	16.31	2.34	12	0.12	624.00	4346.00	11290	20230322	-9.83	7310	20220624	39.26	11290	-9.83	20230322	7760	31.19	20230102	11290	-9.83	20230322	7310	39.26	20220624	4.05	N	347890	100	16 억	291547	N	N	0	N	N
81	20230616	100523	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10130	-20	5	-0.20	168270310	16630	23.25	10180	10200	10050	13190	7110	10150	10118.48	1.74	0	-306	10376	10262	10136	10022	9896	10200	9960	17	3040	100	7300	10	1	16798204	1702	16.23	2.33	12	0.10	624.00	4346.00	11290	20230322	-10.27	7310	20220624	38.58	11290	-10.27	20230322	7760	30.54	20230102	11290	-10.27	20230322	7310	38.58	20220624	4.05	N	347890	100	16 억	291547	N	N	0	N	N
82	20230616	090558	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10150	0	3	0.00	63075480	6201	8.67	10180	10200	10130	13190	7110	10150	10171.82	1.74	0	-3119	10376	10262	10136	10022	9896	10200	9960	17	3040	100	7300	10	1	16798204	1705	16.27	2.34	12	0.04	624.00	4346.00	11290	20230322	-10.10	7310	20220624	38.85	11290	-10.10	20230322	7760	30.80	20230102	11290	-10.10	20230322	7310	38.85	20220624	4.05	N	347890	100	16 억	291547	N	N	0	N	N
83	20230615	150440	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10160	-10	5	-0.10	686271250	67744	42.49	10200	10250	10010	13220	7120	10170	10130.36	1.71	0	4937	10470	10320	10150	10000	9830	10235	9915	17	3050	100	7320	10	1	16798204	1707	16.28	2.34	12	0.40	624.00	4346.00	11290	20230322	-10.01	7310	20220624	38.99	11290	-10.01	20230322	7760	30.93	20230102	11290	-10.01	20230322	7310	38.99	20220624	4.04	N	347890	100	16 억	287238	N	N	0	N	N
84	20230615	140322	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10150	-20	5	-0.20	607565830	59980	37.62	10200	10250	10010	13220	7120	10170	10129.47	1.71	0	4866	10470	10320	10150	10000	9830	10235	9915	17	3050	100	7320	10	1	16798204	1705	16.27	2.34	12	0.36	624.00	4346.00	11290	20230322	-10.10	7310	20220624	38.85	11290	-10.10	20230322	7760	30.80	20230102	11290	-10.10	20230322	7310	38.85	20220624	4.04	N	347890	100	16 억	287238	N	N	0	N	N
85	20230615	130434	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10170	0	3	0.00	524385360	51749	32.46	10200	10250	10010	13220	7120	10170	10133.25	1.71	0	3972	10470	10320	10150	10000	9830	10235	9915	17	3050	100	7320	10	1	16798204	1708	16.30	2.34	12	0.31	624.00	4346.00	11290	20230322	-9.92	7310	20220624	39.12	11290	-9.92	20230322	7760	31.06	20230102	11290	-9.92	20230322	7310	39.12	20220624	4.04	N	347890	100	16 억	287238	N	N	0	N	N
86	20230615	120517	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10100	-70	5	-0.69	462623890	45677	28.65	10200	10250	10010	13220	7120	10170	10128.16	1.71	0	5267	10470	10320	10150	10000	9830	10235	9915	17	3050	100	7320	10	1	16798204	1697	16.19	2.32	12	0.27	624.00	4346.00	11290	20230322	-10.54	7310	20220624	38.17	11290	-10.54	20230322	7760	30.15	20230102	11290	-10.54	20230322	7310	38.17	20220624	4.04	N	347890	100	16 억	287238	N	N	0	N	N
87	20230615	110549	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	10060	-110	5	-1.08	393350030	38791	24.33	10200	10250	10050	13220	7120	10170	10140.24	1.71	0	6152	10470	10320	10150	10000	9830	10235	9915	17	3050	100	7320	10	1	16798204	1690	16.12	2.31	12	0.23	624.00	4346.00	11290	20230322	-10.89	7310	20220624	37.62	11290	-10.89	20230322	7760	29.64	20230102	11290	-10.89	20230322	7310	37.62	20220624	4.04	N	347890	100	16 억	287238	N	N	0	N	N
88	20230611	184601	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	9820	340	2	3.59	1314368770	133810	179.33	9490	10060	9460	12320	6640	9480	9822.65	1.31	4782	4901	9726	9602	9476	9352	9226	9540	9290	17	2840	100	6820	10	1	16798204	1650	15.74	2.26	12	0.80	624.00	4346.00	11290	20230322	-13.02	7310	20220624	34.34	11290	-13.02	20230322	7760	26.55	20230102	11290	-13.02	20230322	7310	34.34	20220624	4.29	N	347890	100	16 억	219651	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History