KissMeData/148250/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7920	80	2	1.02	189829170	24371	181.52	7730	8000	7510	10190	5490	7840	7789.14	3.77	0	-852	8093	7966	7853	7726	7613	7910	7670	38	2350	500	5480	10	1	7391186	585	-495.00	1.32	12	0.33	-16.00	5999.00	13350	20221019	-40.67	7260	20220829	9.09	10400	-23.85	20230213	7410	6.88	20230516	13350	-40.67	20221019	7260	9.09	20220829	4.67	N	148250	500	38 억	278376	N	N	92	N	N
3	20230630	150807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	50	2	0.64	167403040	21547	160.49	7730	7990	7510	10190	5490	7840	7769.20	3.77	0	-447	8093	7966	7853	7726	7613	7910	7670	38	2350	500	5480	10	1	7391186	583	-493.12	1.32	12	0.29	-16.00	5999.00	13350	20221019	-40.90	7260	20220829	8.68	10400	-24.13	20230213	7410	6.48	20230516	13350	-40.90	20221019	7260	8.68	20220829	4.67	N	148250	500	38 억	278376	N	N	0	N	N
4	20230630	140805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7860	20	2	0.26	141164480	18233	135.80	7730	7920	7510	10190	5490	7840	7742.25	3.77	0	39	8093	7966	7853	7726	7613	7910	7670	38	2350	500	5480	10	1	7391186	581	-491.25	1.31	12	0.25	-16.00	5999.00	13350	20221019	-41.12	7260	20220829	8.26	10400	-24.42	20230213	7410	6.07	20230516	13350	-41.12	20221019	7260	8.26	20220829	4.67	N	148250	500	38 억	278376	N	N	0	N	N
5	20230630	130806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	60	2	0.77	136787180	17677	131.66	7730	7920	7510	10190	5490	7840	7738.14	3.77	0	385	8093	7966	7853	7726	7613	7910	7670	38	2350	500	5480	10	1	7391186	584	-493.75	1.32	12	0.24	-16.00	5999.00	13350	20221019	-40.82	7260	20220829	8.82	10400	-24.04	20230213	7410	6.61	20230516	13350	-40.82	20221019	7260	8.82	20220829	4.67	N	148250	500	38 억	278376	N	N	0	N	N
6	20230630	120803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7780	-60	5	-0.77	111669030	14487	107.90	7730	7900	7510	10190	5490	7840	7708.22	3.77	0	1423	8093	7966	7853	7726	7613	7910	7670	38	2350	500	5480	10	1	7391186	575	-486.25	1.30	12	0.20	-16.00	5999.00	13350	20221019	-41.72	7260	20220829	7.16	10400	-25.19	20230213	7410	4.99	20230516	13350	-41.72	20221019	7260	7.16	20220829	4.67	N	148250	500	38 억	278376	N	N	0	N	N
7	20230630	110806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-20	5	-0.26	105244850	13664	101.77	7730	7900	7510	10190	5490	7840	7702.35	3.77	0	1392	8093	7966	7853	7726	7613	7910	7670	38	2350	500	5480	10	1	7391186	578	-488.75	1.30	12	0.18	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.67	N	148250	500	38 억	278376	N	N	0	N	N
8	20230630	100806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7760	-80	5	-1.02	91250540	11884	88.51	7730	7900	7510	10190	5490	7840	7678.44	3.77	0	1709	8093	7966	7853	7726	7613	7910	7670	38	2350	500	5480	10	1	7391186	574	-485.00	1.29	12	0.16	-16.00	5999.00	13350	20221019	-41.87	7260	20220829	6.89	10400	-25.38	20230213	7410	4.72	20230516	13350	-41.87	20221019	7260	6.89	20220829	4.67	N	148250	500	38 억	278376	N	N	0	N	N
9	20230630	090806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	50	2	0.64	4180500	532	3.96	7730	7900	7730	10190	5490	7840	7858.08	3.77	0	-65	8093	7966	7853	7726	7613	7910	7670	38	2350	500	5480	10	1	7391186	583	-493.12	1.32	12	0.01	-16.00	5999.00	13350	20221019	-40.90	7260	20220829	8.68	10400	-24.13	20230213	7410	6.48	20230516	13350	-40.90	20221019	7260	8.68	20220829	4.67	N	148250	500	38 억	278376	N	N	0	N	N
10	20230629	160803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	-20	5	-0.25	104611720	13426	128.59	7860	7980	7740	10210	5510	7860	7791.73	3.78	0	-723	8106	7982	7876	7752	7646	8045	7815	38	2350	500	5500	10	1	7391186	579	-490.00	1.31	12	0.18	-16.00	5999.00	13350	20221019	-41.27	7260	20220829	7.99	10400	-24.62	20230213	7410	5.80	20230516	13350	-41.27	20221019	7260	7.99	20220829	4.71	N	148250	500	38 억	279097	N	N	0	N	N
11	20230629	150802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-40	5	-0.51	92143600	11824	113.25	7860	7980	7740	10210	5510	7860	7792.93	3.78	0	-653	8106	7982	7876	7752	7646	8045	7815	38	2350	500	5500	10	1	7391186	578	-488.75	1.30	12	0.16	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.71	N	148250	500	38 억	279097	N	N	0	N	N
12	20230629	140759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7790	-70	5	-0.89	81272100	10429	99.89	7860	7980	7740	10210	5510	7860	7792.89	3.78	0	-818	8106	7982	7876	7752	7646	8045	7815	38	2350	500	5500	10	1	7391186	576	-486.88	1.30	12	0.14	-16.00	5999.00	13350	20221019	-41.65	7260	20220829	7.30	10400	-25.10	20230213	7410	5.13	20230516	13350	-41.65	20221019	7260	7.30	20220829	4.71	N	148250	500	38 억	279097	N	N	0	N	N
13	20230629	130800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7790	-70	5	-0.89	63836760	8185	78.39	7860	7980	7740	10210	5510	7860	7799.24	3.78	0	-1312	8106	7982	7876	7752	7646	8045	7815	38	2350	500	5500	10	1	7391186	576	-486.88	1.30	12	0.11	-16.00	5999.00	13350	20221019	-41.65	7260	20220829	7.30	10400	-25.10	20230213	7410	5.13	20230516	13350	-41.65	20221019	7260	7.30	20220829	4.71	N	148250	500	38 억	279097	N	N	0	N	N
14	20230629	120803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-40	5	-0.51	50437620	6463	61.90	7860	7980	7740	10210	5510	7860	7804.06	3.78	0	-1185	8106	7982	7876	7752	7646	8045	7815	38	2350	500	5500	10	1	7391186	578	-488.75	1.30	12	0.09	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.71	N	148250	500	38 억	279097	N	N	0	N	N
15	20230629	110804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7790	-70	5	-0.89	31171510	3993	38.24	7860	7980	7750	10210	5510	7860	7806.54	3.78	0	-294	8106	7982	7876	7752	7646	8045	7815	38	2350	500	5500	10	1	7391186	576	-486.88	1.30	12	0.05	-16.00	5999.00	13350	20221019	-41.65	7260	20220829	7.30	10400	-25.10	20230213	7410	5.13	20230516	13350	-41.65	20221019	7260	7.30	20220829	4.71	N	148250	500	38 억	279097	N	N	0	N	N
16	20230629	100805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-40	5	-0.51	17717040	2265	21.69	7860	7980	7750	10210	5510	7860	7822.09	3.78	0	-18	8106	7982	7876	7752	7646	8045	7815	38	2350	500	5500	10	1	7391186	578	-488.75	1.30	12	0.03	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.71	N	148250	500	38 억	279097	N	N	0	N	N
17	20230629	090729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7980	120	2	1.53	6379580	813	7.79	7860	7980	7750	10210	5510	7860	7846.96	3.78	0	-61	8106	7982	7876	7752	7646	8045	7815	38	2350	500	5500	10	1	7391186	590	-498.75	1.33	12	0.01	-16.00	5999.00	13350	20221019	-40.22	7260	20220829	9.92	10400	-23.27	20230213	7410	7.69	20230516	13350	-40.22	20221019	7260	9.92	20220829	4.71	N	148250	500	38 억	279097	N	N	0	N	N
18	20230628	160752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7860	50	2	0.64	81255980	10378	72.20	7850	8000	7770	10150	5470	7810	7829.63	3.79	0	-1174	8130	7970	7850	7690	7570	8050	7770	38	2340	500	5460	10	1	7391186	581	-491.25	1.31	12	0.14	-16.00	5999.00	13350	20221019	-41.12	7260	20220829	8.26	10400	-24.42	20230213	7410	6.07	20230516	13350	-41.12	20221019	7260	8.26	20220829	4.71	N	148250	500	38 억	280271	N	N	38	N	N
19	20230628	150758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	30	2	0.38	71586880	9147	63.64	7850	8000	7770	10150	5470	7810	7826.27	3.79	0	-595	8130	7970	7850	7690	7570	8050	7770	38	2340	500	5460	10	1	7391186	579	-490.00	1.31	12	0.12	-16.00	5999.00	13350	20221019	-41.27	7260	20220829	7.99	10400	-24.62	20230213	7410	5.80	20230516	13350	-41.27	20221019	7260	7.99	20220829	4.71	N	148250	500	38 억	280271	N	N	38	N	N
20	20230628	140756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7860	50	2	0.64	70716930	9036	62.87	7850	8000	7770	10150	5470	7810	7826.13	3.79	0	-587	8130	7970	7850	7690	7570	8050	7770	38	2340	500	5460	10	1	7391186	581	-491.25	1.31	12	0.12	-16.00	5999.00	13350	20221019	-41.12	7260	20220829	8.26	10400	-24.42	20230213	7410	6.07	20230516	13350	-41.12	20221019	7260	8.26	20220829	4.71	N	148250	500	38 억	280271	N	N	38	N	N
21	20230628	130757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7860	50	2	0.64	70214020	8972	62.42	7850	8000	7770	10150	5470	7810	7825.91	3.79	0	-577	8130	7970	7850	7690	7570	8050	7770	38	2340	500	5460	10	1	7391186	581	-491.25	1.31	12	0.12	-16.00	5999.00	13350	20221019	-41.12	7260	20220829	8.26	10400	-24.42	20230213	7410	6.07	20230516	13350	-41.12	20221019	7260	8.26	20220829	4.71	N	148250	500	38 억	280271	N	N	38	N	N
22	20230628	120804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7850	40	2	0.51	65567720	8379	58.30	7850	8000	7770	10150	5470	7810	7825.24	3.79	0	-617	8130	7970	7850	7690	7570	8050	7770	38	2340	500	5460	10	1	7391186	580	-490.62	1.31	12	0.11	-16.00	5999.00	13350	20221019	-41.20	7260	20220829	8.13	10400	-24.52	20230213	7410	5.94	20230516	13350	-41.20	20221019	7260	8.13	20220829	4.71	N	148250	500	38 억	280271	N	N	38	N	N
23	20230628	110801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7860	50	2	0.64	61267960	7828	54.46	7850	8000	7770	10150	5470	7810	7826.77	3.79	0	-727	8130	7970	7850	7690	7570	8050	7770	38	2340	500	5460	10	1	7391186	581	-491.25	1.31	12	0.11	-16.00	5999.00	13350	20221019	-41.12	7260	20220829	8.26	10400	-24.42	20230213	7410	6.07	20230516	13350	-41.12	20221019	7260	8.26	20220829	4.71	N	148250	500	38 억	280271	N	N	38	N	N
24	20230628	100802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	30	2	0.38	27971740	3567	24.82	7850	8000	7810	10150	5470	7810	7841.81	3.79	0	3	8130	7970	7850	7690	7570	8050	7770	38	2340	500	5460	10	1	7391186	579	-490.00	1.31	12	0.05	-16.00	5999.00	13350	20221019	-41.27	7260	20220829	7.99	10400	-24.62	20230213	7410	5.80	20230516	13350	-41.27	20221019	7260	7.99	20220829	4.71	N	148250	500	38 억	280271	N	N	38	N	N
25	20230628	090759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	80	2	1.02	4382250	556	3.87	7850	8000	7850	10150	5470	7810	7881.74	3.79	0	-368	8130	7970	7850	7690	7570	8050	7770	38	2340	500	5460	10	1	7391186	583	-493.12	1.32	12	0.01	-16.00	5999.00	13350	20221019	-40.90	7260	20220829	8.68	10400	-24.13	20230213	7410	6.48	20230516	13350	-40.90	20221019	7260	8.68	20220829	4.71	N	148250	500	38 억	280271	N	N	38	N	N
26	20230627	160757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	0	3	0.00	112035100	14266	121.85	7730	8010	7730	10150	5470	7810	7853.29	3.82	0	-1989	8196	8002	7876	7682	7556	7970	7650	38	2340	500	5460	10	1	7391186	577	-488.12	1.30	12	0.19	-16.00	5999.00	13350	20221019	-41.50	7260	20220829	7.58	10400	-24.90	20230213	7410	5.40	20230516	13350	-41.50	20221019	7260	7.58	20220829	4.66	N	148250	500	38 억	282260	N	N	38	N	N
27	20230627	150802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	30	2	0.38	102935880	13104	111.92	7730	8010	7730	10150	5470	7810	7855.30	3.82	0	-1962	8196	8002	7876	7682	7556	7970	7650	38	2340	500	5460	10	1	7391186	579	-490.00	1.31	12	0.18	-16.00	5999.00	13350	20221019	-41.27	7260	20220829	7.99	10400	-24.62	20230213	7410	5.80	20230516	13350	-41.27	20221019	7260	7.99	20220829	4.66	N	148250	500	38 억	282260	N	N	10	N	N
28	20230627	140812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	90	2	1.15	89694010	11418	97.52	7730	8010	7730	10150	5470	7810	7855.49	3.82	0	-2499	8196	8002	7876	7682	7556	7970	7650	38	2340	500	5460	10	1	7391186	584	-493.75	1.32	12	0.15	-16.00	5999.00	13350	20221019	-40.82	7260	20220829	8.82	10400	-24.04	20230213	7410	6.61	20230516	13350	-40.82	20221019	7260	8.82	20220829	4.66	N	148250	500	38 억	282260	N	N	10	N	N
29	20230627	130809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	10	2	0.13	53222260	6794	58.03	7730	8010	7730	10150	5470	7810	7833.72	3.82	0	-1170	8196	8002	7876	7682	7556	7970	7650	38	2340	500	5460	10	1	7391186	578	-488.75	1.30	12	0.09	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.66	N	148250	500	38 억	282260	N	N	10	N	N
30	20230627	120811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	10	2	0.13	45699550	5832	49.81	7730	8010	7730	10150	5470	7810	7836.00	3.82	0	-1232	8196	8002	7876	7682	7556	7970	7650	38	2340	500	5460	10	1	7391186	578	-488.75	1.30	12	0.08	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.66	N	148250	500	38 억	282260	N	N	10	N	N
31	20230627	110817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	0	3	0.00	39095010	4986	42.59	7730	8010	7730	10150	5470	7810	7840.96	3.82	0	-1063	8196	8002	7876	7682	7556	7970	7650	38	2340	500	5460	10	1	7391186	577	-488.12	1.30	12	0.07	-16.00	5999.00	13350	20221019	-41.50	7260	20220829	7.58	10400	-24.90	20230213	7410	5.40	20230516	13350	-41.50	20221019	7260	7.58	20220829	4.66	N	148250	500	38 억	282260	N	N	10	N	N
32	20230627	100753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	30	2	0.38	30664770	3906	33.36	7730	8010	7730	10150	5470	7810	7850.68	3.82	0	-1004	8196	8002	7876	7682	7556	7970	7650	38	2340	500	5460	10	1	7391186	579	-490.00	1.31	12	0.05	-16.00	5999.00	13350	20221019	-41.27	7260	20220829	7.99	10400	-24.62	20230213	7410	5.80	20230516	13350	-41.27	20221019	7260	7.99	20220829	4.66	N	148250	500	38 억	282260	N	N	10	N	N
33	20230627	090758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	60	2	0.77	23049850	2937	25.09	7730	8010	7730	10150	5470	7810	7848.09	3.82	0	-774	8196	8002	7876	7682	7556	7970	7650	38	2340	500	5460	10	1	7391186	582	-491.88	1.31	12	0.04	-16.00	5999.00	13350	20221019	-41.05	7260	20220829	8.40	10400	-24.33	20230213	7410	6.21	20230516	13350	-41.05	20221019	7260	8.40	20220829	4.66	N	148250	500	38 억	282260	N	N	10	N	N
34	20230626	160757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	-140	5	-1.76	90816010	11580	43.91	7810	8070	7750	10330	5570	7950	7842.52	3.83	0	-709	8103	8026	7903	7826	7703	8050	7850	38	2380	500	5560	10	1	7391186	577	-488.12	1.30	12	0.16	-16.00	5999.00	13350	20221019	-41.50	7260	20220829	7.58	10400	-24.90	20230213	7410	5.40	20230516	13350	-41.50	20221019	7260	7.58	20220829	4.61	N	148250	500	38 억	282963	N	N	10	N	N
35	20230626	150802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	-120	5	-1.51	81862460	10434	39.56	7810	8070	7750	10330	5570	7950	7845.74	3.83	0	-521	8103	8026	7903	7826	7703	8050	7850	38	2380	500	5560	10	1	7391186	579	-489.38	1.31	12	0.14	-16.00	5999.00	13350	20221019	-41.35	7260	20220829	7.85	10400	-24.71	20230213	7410	5.67	20230516	13350	-41.35	20221019	7260	7.85	20220829	4.61	N	148250	500	38 억	282963	N	N	0	N	N
36	20230626	140801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	-110	5	-1.38	72247690	9206	34.91	7810	8070	7750	10330	5570	7950	7847.89	3.83	0	-108	8103	8026	7903	7826	7703	8050	7850	38	2380	500	5560	10	1	7391186	579	-490.00	1.31	12	0.12	-16.00	5999.00	13350	20221019	-41.27	7260	20220829	7.99	10400	-24.62	20230213	7410	5.80	20230516	13350	-41.27	20221019	7260	7.99	20220829	4.61	N	148250	500	38 억	282963	N	N	0	N	N
37	20230626	130756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	-120	5	-1.51	62931180	8015	30.39	7810	8070	7750	10330	5570	7950	7851.68	3.83	0	-82	8103	8026	7903	7826	7703	8050	7850	38	2380	500	5560	10	1	7391186	579	-489.38	1.31	12	0.11	-16.00	5999.00	13350	20221019	-41.35	7260	20220829	7.85	10400	-24.71	20230213	7410	5.67	20230516	13350	-41.35	20221019	7260	7.85	20220829	4.61	N	148250	500	38 억	282963	N	N	0	N	N
38	20230626	120756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	-110	5	-1.38	57982120	7383	28.00	7810	8070	7750	10330	5570	7950	7853.46	3.83	0	-8	8103	8026	7903	7826	7703	8050	7850	38	2380	500	5560	10	1	7391186	579	-490.00	1.31	12	0.10	-16.00	5999.00	13350	20221019	-41.27	7260	20220829	7.99	10400	-24.62	20230213	7410	5.80	20230516	13350	-41.27	20221019	7260	7.99	20220829	4.61	N	148250	500	38 억	282963	N	N	0	N	N
39	20230626	110756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7800	-150	5	-1.89	57018080	7260	27.53	7810	8070	7750	10330	5570	7950	7853.73	3.83	0	8	8103	8026	7903	7826	7703	8050	7850	38	2380	500	5560	10	1	7391186	577	-487.50	1.30	12	0.10	-16.00	5999.00	13350	20221019	-41.57	7260	20220829	7.44	10400	-25.00	20230213	7410	5.26	20230516	13350	-41.57	20221019	7260	7.44	20220829	4.61	N	148250	500	38 억	282963	N	N	0	N	N
40	20230626	100756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	-80	5	-1.01	31567730	4001	15.17	7810	8070	7810	10330	5570	7950	7889.96	3.83	0	-255	8103	8026	7903	7826	7703	8050	7850	38	2380	500	5560	10	1	7391186	582	-491.88	1.31	12	0.05	-16.00	5999.00	13350	20221019	-41.05	7260	20220829	8.40	10400	-24.33	20230213	7410	6.21	20230516	13350	-41.05	20221019	7260	8.40	20220829	4.61	N	148250	500	38 억	282963	N	N	0	N	N
41	20230626	090758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	0	3	0.00	14330970	1800	6.83	7810	8070	7810	10330	5570	7950	7961.65	3.83	0	-79	8103	8026	7903	7826	7703	8050	7850	38	2380	500	5560	10	1	7391186	588	-496.88	1.33	12	0.02	-16.00	5999.00	13350	20221019	-40.45	7260	20220829	9.50	10400	-23.56	20230213	7410	7.29	20230516	13350	-40.45	20221019	7260	9.50	20220829	4.61	N	148250	500	38 억	282963	N	N	0	N	N
42	20230623	180347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	-30	5	-0.38	207483020	26372	166.12	7950	7980	7780	10370	5590	7980	7867.54	3.84	0	-835	8320	8150	7930	7760	7540	8235	7845	38	2390	500	5580	10	1	7391186	588	-496.88	1.33	12	0.36	-16.00	5999.00	13350	20221019	-40.45	7260	20220829	9.50	10400	-23.56	20230213	7410	7.29	20230516	13350	-40.45	20221019	7260	9.50	20220829	4.53	N	148250	500	38 억	283799	N	N	46	N	N
43	20230623	140631	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-160	5	-2.01	147139400	18725	117.95	7950	7980	7780	10370	5590	7980	7857.91	3.84	0	319	8320	8150	7930	7760	7540	8235	7845	38	2390	500	5580	10	1	7391186	578	-488.75	1.30	12	0.25	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.53	N	148250	500	38 억	283799	N	N	46	N	N
44	20230622	160937	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7980	70	2	0.88	124394350	15715	47.55	7790	8100	7710	10280	5540	7910	7915.23	3.88	0	-2842	8183	8046	7863	7726	7543	8115	7795	38	2370	500	5530	10	1	7391186	590	-498.75	1.33	12	0.21	-16.00	5999.00	13350	20221019	-40.22	7260	20220829	9.92	10400	-23.27	20230213	7410	7.69	20230516	13350	-40.22	20221019	7260	9.92	20220829	4.48	N	148250	500	38 억	286660	N	N	46	N	N
45	20230622	150743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	-20	5	-0.25	96903480	12265	37.11	7790	8100	7710	10280	5540	7910	7900.81	3.88	0	-1805	8183	8046	7863	7726	7543	8115	7795	38	2370	500	5530	10	1	7391186	583	-493.12	1.32	12	0.17	-16.00	5999.00	13350	20221019	-40.90	7260	20220829	8.68	10400	-24.13	20230213	7410	6.48	20230516	13350	-40.90	20221019	7260	8.68	20220829	4.48	N	148250	500	38 억	286660	N	N	0	N	N
46	20230622	140306	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7940	30	2	0.38	77392950	9796	29.64	7790	8100	7710	10280	5540	7910	7900.46	3.88	0	-1493	8183	8046	7863	7726	7543	8115	7795	38	2370	500	5530	10	1	7391186	587	-496.25	1.32	12	0.13	-16.00	5999.00	13350	20221019	-40.52	7260	20220829	9.37	10400	-23.65	20230213	7410	7.15	20230516	13350	-40.52	20221019	7260	9.37	20220829	4.48	N	148250	500	38 억	286660	N	N	0	N	N
47	20230622	130836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7930	20	2	0.25	60507040	7664	23.19	7790	8100	7710	10280	5540	7910	7894.97	3.88	0	-795	8183	8046	7863	7726	7543	8115	7795	38	2370	500	5530	10	1	7391186	586	-495.62	1.32	12	0.10	-16.00	5999.00	13350	20221019	-40.60	7260	20220829	9.23	10400	-23.75	20230213	7410	7.02	20230516	13350	-40.60	20221019	7260	9.23	20220829	4.48	N	148250	500	38 억	286660	N	N	0	N	N
48	20230622	120700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7910	0	3	0.00	51300730	6498	19.66	7790	8100	7710	10280	5540	7910	7894.85	3.88	0	-709	8183	8046	7863	7726	7543	8115	7795	38	2370	500	5530	10	1	7391186	585	-494.38	1.32	12	0.09	-16.00	5999.00	13350	20221019	-40.75	7260	20220829	8.95	10400	-23.94	20230213	7410	6.75	20230516	13350	-40.75	20221019	7260	8.95	20220829	4.48	N	148250	500	38 억	286660	N	N	0	N	N
49	20230622	110438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7880	-30	5	-0.38	39155980	4963	15.02	7790	8100	7710	10280	5540	7910	7889.58	3.88	0	-716	8183	8046	7863	7726	7543	8115	7795	38	2370	500	5530	10	1	7391186	582	-492.50	1.31	12	0.07	-16.00	5999.00	13350	20221019	-40.97	7260	20220829	8.54	10400	-24.23	20230213	7410	6.34	20230516	13350	-40.97	20221019	7260	8.54	20220829	4.48	N	148250	500	38 억	286660	N	N	0	N	N
50	20230622	101001	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7920	10	2	0.13	29846480	3783	11.45	7790	8100	7710	10280	5540	7910	7889.63	3.88	0	-857	8183	8046	7863	7726	7543	8115	7795	38	2370	500	5530	10	1	7391186	585	-495.00	1.32	12	0.05	-16.00	5999.00	13350	20221019	-40.67	7260	20220829	9.09	10400	-23.85	20230213	7410	6.88	20230516	13350	-40.67	20221019	7260	9.09	20220829	4.48	N	148250	500	38 억	286660	N	N	0	N	N
51	20230622	090521	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7910	0	3	0.00	10058330	1285	3.89	7790	7910	7710	10280	5540	7910	7827.49	3.88	0	-117	8183	8046	7863	7726	7543	8115	7795	38	2370	500	5530	10	1	7391186	585	-494.38	1.32	12	0.02	-16.00	5999.00	13350	20221019	-40.75	7260	20220829	8.95	10400	-23.94	20230213	7410	6.75	20230516	13350	-40.75	20221019	7260	8.95	20220829	4.48	N	148250	500	38 억	286660	N	N	0	N	N
52	20230621	160627	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7910	10	2	0.13	256640040	32985	94.28	7900	8000	7680	10270	5530	7900	7779.71	3.92	0	-2949	8173	8036	7923	7786	7673	7980	7730	38	2370	500	5530	10	1	7391186	585	-494.38	1.32	12	0.45	-16.00	5999.00	13350	20221019	-40.75	7260	20220829	8.95	10400	-23.94	20230213	7410	6.75	20230516	13350	-40.75	20221019	7260	8.95	20220829	4.43	N	148250	500	38 억	289609	N	N	0	N	N
53	20230621	150754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7790	-110	5	-1.39	211406330	27248	77.88	7900	7900	7680	10270	5530	7900	7758.60	3.92	0	-2312	8173	8036	7923	7786	7673	7980	7730	38	2370	500	5530	10	1	7391186	576	-486.88	1.30	12	0.37	-16.00	5999.00	13350	20221019	-41.65	7260	20220829	7.30	10400	-25.10	20230213	7410	5.13	20230516	13350	-41.65	20221019	7260	7.30	20220829	4.43	N	148250	500	38 억	289609	N	N	0	N	N
54	20230621	140701	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7750	-150	5	-1.90	171004400	22044	63.01	7900	7900	7680	10270	5530	7900	7757.41	3.92	0	-1094	8173	8036	7923	7786	7673	7980	7730	38	2370	500	5530	10	1	7391186	573	-484.38	1.29	12	0.30	-16.00	5999.00	13350	20221019	-41.95	7260	20220829	6.75	10400	-25.48	20230213	7410	4.59	20230516	13350	-41.95	20221019	7260	6.75	20220829	4.43	N	148250	500	38 억	289609	N	N	0	N	N
55	20230621	130233	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7750	-150	5	-1.90	163005190	21008	60.05	7900	7900	7680	10270	5530	7900	7759.20	3.92	0	-909	8173	8036	7923	7786	7673	7980	7730	38	2370	500	5530	10	1	7391186	573	-484.38	1.29	12	0.28	-16.00	5999.00	13350	20221019	-41.95	7260	20220829	6.75	10400	-25.48	20230213	7410	4.59	20230516	13350	-41.95	20221019	7260	6.75	20220829	4.43	N	148250	500	38 억	289609	N	N	0	N	N
56	20230621	120939	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7740	-160	5	-2.03	152320780	19627	56.10	7900	7900	7680	10270	5530	7900	7760.78	3.92	0	-520	8173	8036	7923	7786	7673	7980	7730	38	2370	500	5530	10	1	7391186	572	-483.75	1.29	12	0.27	-16.00	5999.00	13350	20221019	-42.02	7260	20220829	6.61	10400	-25.58	20230213	7410	4.45	20230516	13350	-42.02	20221019	7260	6.61	20220829	4.43	N	148250	500	38 억	289609	N	N	0	N	N
57	20230621	111010	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7720	-180	5	-2.28	136846190	17620	50.36	7900	7900	7680	10270	5530	7900	7766.53	3.92	0	-584	8173	8036	7923	7786	7673	7980	7730	38	2370	500	5530	10	1	7391186	571	-482.50	1.29	12	0.24	-16.00	5999.00	13350	20221019	-42.17	7260	20220829	6.34	10400	-25.77	20230213	7410	4.18	20230516	13350	-42.17	20221019	7260	6.34	20220829	4.43	N	148250	500	38 억	289609	N	N	0	N	N
58	20230621	100547	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7780	-120	5	-1.52	70923900	9071	25.93	7900	7900	7780	10270	5530	7900	7818.75	3.92	0	768	8173	8036	7923	7786	7673	7980	7730	38	2370	500	5530	10	1	7391186	575	-486.25	1.30	12	0.12	-16.00	5999.00	13350	20221019	-41.72	7260	20220829	7.16	10400	-25.19	20230213	7410	4.99	20230516	13350	-41.72	20221019	7260	7.16	20220829	4.43	N	148250	500	38 억	289609	N	N	0	N	N
59	20230621	090519	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	-10	5	-0.13	3005100	382	1.09	7900	7900	7800	10270	5530	7900	7866.75	3.92	0	-161	8173	8036	7923	7786	7673	7980	7730	38	2370	500	5530	10	1	7391186	583	-493.12	1.32	12	0.01	-16.00	5999.00	13350	20221019	-40.90	7260	20220829	8.68	10400	-24.13	20230213	7410	6.48	20230516	13350	-40.90	20221019	7260	8.68	20220829	4.43	N	148250	500	38 억	289609	N	N	0	N	N
60	20230620	160436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	-160	5	-1.99	274935470	34869	98.87	8060	8060	7810	10470	5650	8060	7884.81	3.96	0	-3482	8286	8172	8066	7952	7846	8120	7900	38	2410	500	5640	10	1	7391186	584	-493.75	1.32	12	0.47	-16.00	5999.00	13350	20221019	-40.82	7260	20220829	8.82	10400	-24.04	20230213	7410	6.61	20230516	13350	-40.82	20221019	7260	8.82	20220829	3.81	N	148250	500	38 억	292949	N	N	4	N	N
61	20230620	150318	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7920	-140	5	-1.74	170312980	21550	61.11	8060	8060	7860	10470	5650	8060	7903.15	3.96	0	-4195	8286	8172	8066	7952	7846	8120	7900	38	2410	500	5640	10	1	7391186	585	-495.00	1.32	12	0.29	-16.00	5999.00	13350	20221019	-40.67	7260	20220829	9.09	10400	-23.85	20230213	7410	6.88	20230516	13350	-40.67	20221019	7260	9.09	20220829	3.81	N	148250	500	38 억	292949	N	N	4	N	N
62	20230620	140217	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7930	-130	5	-1.61	143778790	18180	51.55	8060	8060	7860	10470	5650	8060	7908.62	3.96	0	-2845	8286	8172	8066	7952	7846	8120	7900	38	2410	500	5640	10	1	7391186	586	-495.62	1.32	12	0.25	-16.00	5999.00	13350	20221019	-40.60	7260	20220829	9.23	10400	-23.75	20230213	7410	7.02	20230516	13350	-40.60	20221019	7260	9.23	20220829	3.81	N	148250	500	38 억	292949	N	N	4	N	N
63	20230620	130710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	-110	5	-1.36	128844250	16294	46.20	8060	8060	7860	10470	5650	8060	7907.47	3.96	0	-2367	8286	8172	8066	7952	7846	8120	7900	38	2410	500	5640	10	1	7391186	588	-496.88	1.33	12	0.22	-16.00	5999.00	13350	20221019	-40.45	7260	20220829	9.50	10400	-23.56	20230213	7410	7.29	20230516	13350	-40.45	20221019	7260	9.50	20220829	3.81	N	148250	500	38 억	292949	N	N	4	N	N
64	20230620	120914	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	-110	5	-1.36	125009300	15808	44.83	8060	8060	7860	10470	5650	8060	7907.98	3.96	0	-2072	8286	8172	8066	7952	7846	8120	7900	38	2410	500	5640	10	1	7391186	588	-496.88	1.33	12	0.21	-16.00	5999.00	13350	20221019	-40.45	7260	20220829	9.50	10400	-23.56	20230213	7410	7.29	20230516	13350	-40.45	20221019	7260	9.50	20220829	3.81	N	148250	500	38 억	292949	N	N	4	N	N
65	20230620	110630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	-160	5	-1.99	94782710	11974	33.95	8060	8060	7860	10470	5650	8060	7915.71	3.96	0	-706	8286	8172	8066	7952	7846	8120	7900	38	2410	500	5640	10	1	7391186	584	-493.75	1.32	12	0.16	-16.00	5999.00	13350	20221019	-40.82	7260	20220829	8.82	10400	-24.04	20230213	7410	6.61	20230516	13350	-40.82	20221019	7260	8.82	20220829	3.81	N	148250	500	38 억	292949	N	N	4	N	N
66	20230620	101020	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7960	-100	5	-1.24	78452920	9911	28.10	8060	8060	7860	10470	5650	8060	7915.74	3.96	0	-526	8286	8172	8066	7952	7846	8120	7900	38	2410	500	5640	10	1	7391186	588	-497.50	1.33	12	0.13	-16.00	5999.00	13350	20221019	-40.37	7260	20220829	9.64	10400	-23.46	20230213	7410	7.42	20230516	13350	-40.37	20221019	7260	9.64	20220829	3.81	N	148250	500	38 억	292949	N	N	4	N	N
67	20230620	090615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8010	-50	5	-0.62	2814240	350	0.99	8060	8060	8010	10470	5650	8060	8040.69	3.96	0	-197	8286	8172	8066	7952	7846	8120	7900	38	2410	500	5640	10	1	7391186	592	-500.62	1.34	12	0.00	-16.00	5999.00	13350	20221019	-40.00	7260	20220829	10.33	10400	-22.98	20230213	7410	8.10	20230516	13350	-40.00	20221019	7260	10.33	20220829	3.81	N	148250	500	38 억	292949	N	N	4	N	N
68	20230619	160112	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	-120	5	-1.47	281727940	35114	40.09	8120	8180	7960	10630	5730	8180	8023.23	4.00	0	-2503	8473	8326	8083	7936	7693	8400	8010	38	2450	500	5720	10	1	7391186	596	-503.75	1.34	12	0.48	-16.00	5999.00	13350	20221019	-39.63	7260	20220829	11.02	10400	-22.50	20230213	7410	8.77	20230516	13350	-39.63	20221019	7260	11.02	20220829	4.06	N	148250	500	38 억	295952	N	N	4	N	N
69	20230619	150915	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-180	5	-2.20	244287630	30461	34.78	8120	8180	7960	10630	5730	8180	8019.69	4.00	0	-972	8473	8326	8083	7936	7693	8400	8010	38	2450	500	5720	10	1	7391186	591	-500.00	1.33	12	0.41	-16.00	5999.00	13350	20221019	-40.07	7260	20220829	10.19	10400	-23.08	20230213	7410	7.96	20230516	13350	-40.07	20221019	7260	10.19	20220829	4.06	N	148250	500	38 억	295952	N	N	17	N	N
70	20230619	140535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	-120	5	-1.47	183733830	22884	26.13	8120	8180	7970	10630	5730	8180	8028.92	4.00	0	-879	8473	8326	8083	7936	7693	8400	8010	38	2450	500	5720	10	1	7391186	596	-503.75	1.34	12	0.31	-16.00	5999.00	13350	20221019	-39.63	7260	20220829	11.02	10400	-22.50	20230213	7410	8.77	20230516	13350	-39.63	20221019	7260	11.02	20220829	4.06	N	148250	500	38 억	295952	N	N	17	N	N
71	20230619	130455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8090	-90	5	-1.10	169603190	21128	24.12	8120	8180	7970	10630	5730	8180	8027.41	4.00	0	151	8473	8326	8083	7936	7693	8400	8010	38	2450	500	5720	10	1	7391186	598	-505.62	1.35	12	0.29	-16.00	5999.00	13350	20221019	-39.40	7260	20220829	11.43	10400	-22.21	20230213	7410	9.18	20230516	13350	-39.40	20221019	7260	11.43	20220829	4.06	N	148250	500	38 억	295952	N	N	17	N	N
72	20230619	120530	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8020	-160	5	-1.96	145568250	18162	20.74	8120	8180	7970	10630	5730	8180	8014.99	4.00	0	640	8473	8326	8083	7936	7693	8400	8010	38	2450	500	5720	10	1	7391186	593	-501.25	1.34	12	0.25	-16.00	5999.00	13350	20221019	-39.93	7260	20220829	10.47	10400	-22.88	20230213	7410	8.23	20230516	13350	-39.93	20221019	7260	10.47	20220829	4.06	N	148250	500	38 억	295952	N	N	17	N	N
73	20230619	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	-150	5	-1.83	136703030	17064	19.48	8120	8120	7970	10630	5730	8180	8011.19	4.00	0	743	8473	8326	8083	7936	7693	8400	8010	38	2450	500	5720	10	1	7391186	594	-501.88	1.34	12	0.23	-16.00	5999.00	13350	20221019	-39.85	7260	20220829	10.61	10400	-22.79	20230213	7410	8.37	20230516	13350	-39.85	20221019	7260	10.61	20220829	4.06	N	148250	500	38 억	295952	N	N	17	N	N
74	20230619	100552	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-190	5	-2.32	50493570	6283	7.17	8120	8120	7980	10630	5730	8180	8036.54	4.00	0	694	8473	8326	8083	7936	7693	8400	8010	38	2450	500	5720	10	1	7391186	591	-499.38	1.33	12	0.09	-16.00	5999.00	13350	20221019	-40.15	7260	20220829	10.06	10400	-23.17	20230213	7410	7.83	20230516	13350	-40.15	20221019	7260	10.06	20220829	4.06	N	148250	500	38 억	295952	N	N	17	N	N
75	20230619	090102	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8120	-60	5	-0.73	6106240	752	0.86	8120	8120	8120	10630	5730	8180	8120.00	4.00	0	-184	8473	8326	8083	7936	7693	8400	8010	38	2450	500	5720	10	1	7391186	600	-507.50	1.35	12	0.01	-16.00	5999.00	13350	20221019	-39.18	7260	20220829	11.85	10400	-21.92	20230213	7410	9.58	20230516	13350	-39.18	20221019	7260	11.85	20220829	4.06	N	148250	500	38 억	295952	N	N	17	N	N
76	20230616	160206	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8180	160	2	2.00	700946270	87229	55.36	8020	8230	7840	10420	5620	8020	8035.68	4.10	0	-6597	8960	8490	8030	7560	7100	8260	7330	38	2400	500	5610	10	1	7391186	605	-511.25	1.36	12	1.18	-16.00	5999.00	13350	20221019	-38.73	7260	20220829	12.67	10400	-21.35	20230213	7410	10.39	20230516	13350	-38.73	20221019	7260	12.67	20220829	4.13	N	148250	500	38 억	303024	N	N	17	N	N
77	20230616	150602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8220	200	2	2.49	587258630	73225	46.47	8020	8230	7840	10420	5620	8020	8019.92	4.10	0	-4306	8960	8490	8030	7560	7100	8260	7330	38	2400	500	5610	10	1	7391186	608	-513.75	1.37	12	0.99	-16.00	5999.00	13350	20221019	-38.43	7260	20220829	13.22	10400	-20.96	20230213	7410	10.93	20230516	13350	-38.43	20221019	7260	13.22	20220829	4.13	N	148250	500	38 억	303024	N	N	63	N	N
78	20230616	140749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8090	70	2	0.87	444807970	55767	35.39	8020	8180	7840	10420	5620	8020	7976.19	4.10	0	-3654	8960	8490	8030	7560	7100	8260	7330	38	2400	500	5610	10	1	7391186	598	-505.62	1.35	12	0.75	-16.00	5999.00	13350	20221019	-39.40	7260	20220829	11.43	10400	-22.21	20230213	7410	9.18	20230516	13350	-39.40	20221019	7260	11.43	20220829	4.13	N	148250	500	38 억	303024	N	N	63	N	N
79	20230616	130321	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	40	2	0.50	349654900	43955	27.90	8020	8180	7840	10420	5620	8020	7954.84	4.10	0	-1324	8960	8490	8030	7560	7100	8260	7330	38	2400	500	5610	10	1	7391186	596	-503.75	1.34	12	0.59	-16.00	5999.00	13350	20221019	-39.63	7260	20220829	11.02	10400	-22.50	20230213	7410	8.77	20230516	13350	-39.63	20221019	7260	11.02	20220829	4.13	N	148250	500	38 억	303024	N	N	63	N	N
80	20230616	120104	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7980	-40	5	-0.50	272498400	34319	21.78	8020	8180	7840	10420	5620	8020	7940.16	4.10	0	-263	8960	8490	8030	7560	7100	8260	7330	38	2400	500	5610	10	1	7391186	590	-498.75	1.33	12	0.46	-16.00	5999.00	13350	20221019	-40.22	7260	20220829	9.92	10400	-23.27	20230213	7410	7.69	20230516	13350	-40.22	20221019	7260	9.92	20220829	4.13	N	148250	500	38 억	303024	N	N	63	N	N
81	20230616	110906	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7970	-50	5	-0.62	262016650	33004	20.95	8020	8180	7840	10420	5620	8020	7938.94	4.10	0	513	8960	8490	8030	7560	7100	8260	7330	38	2400	500	5610	10	1	7391186	589	-498.12	1.33	12	0.45	-16.00	5999.00	13350	20221019	-40.30	7260	20220829	9.78	10400	-23.37	20230213	7410	7.56	20230516	13350	-40.30	20221019	7260	9.78	20220829	4.13	N	148250	500	38 억	303024	N	N	63	N	N
82	20230616	100727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	-150	5	-1.87	164628230	20651	13.11	8020	8180	7840	10420	5620	8020	7971.93	4.10	0	-2368	8960	8490	8030	7560	7100	8260	7330	38	2400	500	5610	10	1	7391186	582	-491.88	1.31	12	0.28	-16.00	5999.00	13350	20221019	-41.05	7260	20220829	8.40	10400	-24.33	20230213	7410	6.21	20230516	13350	-41.05	20221019	7260	8.40	20220829	4.13	N	148250	500	38 억	303024	N	N	63	N	N
83	20230616	090655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-30	5	-0.37	39615380	4937	3.13	8020	8180	7970	10420	5620	8020	8024.18	4.10	0	-2164	8960	8490	8030	7560	7100	8260	7330	38	2400	500	5610	10	1	7391186	591	-499.38	1.33	12	0.07	-16.00	5999.00	13350	20221019	-40.15	7260	20220829	10.06	10400	-23.17	20230213	7410	7.83	20230516	13350	-40.15	20221019	7260	10.06	20220829	4.13	N	148250	500	38 억	303024	N	N	63	N	N
84	20230615	150707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-380	5	-4.53	1182815190	146394	249.16	8310	8500	7570	10890	5870	8380	8079.67	3.71	0	27430	8900	8640	8480	8220	8060	8560	8140	38	2510	500	5860	10	1	7391186	591	-500.00	1.33	12	1.98	-16.00	5999.00	13350	20221019	-40.07	7260	20220829	10.19	10400	-23.08	20230213	7410	7.96	20230516	13350	-40.07	20221019	7260	10.19	20220829	4.52	N	148250	500	38 억	273881	N	N	25	N	N
85	20230615	140404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8140	-240	5	-2.86	692366610	85334	145.24	8310	8500	7570	10890	5870	8380	8113.61	3.71	0	12756	8900	8640	8480	8220	8060	8560	8140	38	2510	500	5860	10	1	7391186	602	-508.75	1.36	12	1.15	-16.00	5999.00	13350	20221019	-39.03	7260	20220829	12.12	10400	-21.73	20230213	7410	9.85	20230516	13350	-39.03	20221019	7260	12.12	20220829	4.52	N	148250	500	38 억	273881	N	N	25	N	N
86	20230615	130914	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8110	-270	5	-3.22	675889540	83305	141.78	8310	8500	7570	10890	5870	8380	8113.43	3.71	0	13126	8900	8640	8480	8220	8060	8560	8140	38	2510	500	5860	10	1	7391186	599	-506.88	1.35	12	1.13	-16.00	5999.00	13350	20221019	-39.25	7260	20220829	11.71	10400	-22.02	20230213	7410	9.45	20230516	13350	-39.25	20221019	7260	11.71	20220829	4.52	N	148250	500	38 억	273881	N	N	25	N	N
87	20230615	120357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8070	-310	5	-3.70	648329950	79924	136.03	8310	8500	7570	10890	5870	8380	8111.83	3.71	0	13319	8900	8640	8480	8220	8060	8560	8140	38	2510	500	5860	10	1	7391186	596	-504.38	1.35	12	1.08	-16.00	5999.00	13350	20221019	-39.55	7260	20220829	11.16	10400	-22.40	20230213	7410	8.91	20230516	13350	-39.55	20221019	7260	11.16	20220829	4.52	N	148250	500	38 억	273881	N	N	25	N	N
88	20230615	111035	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8120	-260	5	-3.10	560233430	69026	117.48	8310	8500	7570	10890	5870	8380	8116.27	3.71	0	11072	8900	8640	8480	8220	8060	8560	8140	38	2510	500	5860	10	1	7391186	600	-507.50	1.35	12	0.93	-16.00	5999.00	13350	20221019	-39.18	7260	20220829	11.85	10400	-21.92	20230213	7410	9.58	20230516	13350	-39.18	20221019	7260	11.85	20220829	4.52	N	148250	500	38 억	273881	N	N	25	N	N
89	20230611	184631	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8440	-110	5	-1.29	784288250	94471	53.96	8500	8500	8150	11110	5990	8550	8301.60	3.84	7439	8111	9196	8872	8636	8312	8076	9035	8475	38	2560	500	5980	10	1	7391186	624	-527.50	1.41	12	1.28	-16.00	5999.00	13350	20221019	-36.78	7260	20220829	16.25	10400	-18.85	20230213	7410	13.90	20230516	13350	-36.78	20221019	7260	16.25	20220829	3.82	N	148250	500	38 억	283975	N	N	64	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History