KissMeData/093190/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160647	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6160	60	2	0.98	120015680	19616	88.48	6110	6160	6050	7930	4270	6100	6118.25	13.11	0	-2620	6233	6166	6073	6006	5913	6200	6040	96	1830	500	4390	10	1	19238905	1185	10.96	0.60	12	0.10	562.00	10257.00	8950	20220928	-31.17	5750	20230623	7.13	8150	-24.42	20230201	5750	7.13	20230623	8950	-31.17	20220928	5750	7.13	20230623	1.19	N	093190	500	96 억	2522952	N	N	0	N	N
3	20230630	150650	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6140	40	2	0.66	107346560	17557	79.19	6110	6160	6050	7930	4270	6100	6114.17	13.11	0	-2345	6233	6166	6073	6006	5913	6200	6040	96	1830	500	4390	10	1	19238905	1181	10.93	0.60	12	0.09	562.00	10257.00	8950	20220928	-31.40	5750	20230623	6.78	8150	-24.66	20230201	5750	6.78	20230623	8950	-31.40	20220928	5750	6.78	20230623	1.19	N	093190	500	96 억	2522952	N	N	0	N	N
4	20230630	140648	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6150	50	2	0.82	85453270	13995	63.12	6110	6160	6050	7930	4270	6100	6105.99	13.11	0	-2345	6233	6166	6073	6006	5913	6200	6040	96	1830	500	4390	10	1	19238905	1183	10.94	0.60	12	0.07	562.00	10257.00	8950	20220928	-31.28	5750	20230623	6.96	8150	-24.54	20230201	5750	6.96	20230623	8950	-31.28	20220928	5750	6.96	20230623	1.19	N	093190	500	96 억	2522952	N	N	0	N	N
5	20230630	130650	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6130	30	2	0.49	71099680	11658	52.58	6110	6150	6050	7930	4270	6100	6098.79	13.11	0	-2311	6233	6166	6073	6006	5913	6200	6040	96	1830	500	4390	10	1	19238905	1179	10.91	0.60	12	0.06	562.00	10257.00	8950	20220928	-31.51	5750	20230623	6.61	8150	-24.79	20230201	5750	6.61	20230623	8950	-31.51	20220928	5750	6.61	20230623	1.19	N	093190	500	96 억	2522952	N	N	0	N	N
6	20230630	120647	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6130	30	2	0.49	64123570	10520	47.45	6110	6150	6050	7930	4270	6100	6095.40	13.11	0	-1789	6233	6166	6073	6006	5913	6200	6040	96	1830	500	4390	10	1	19238905	1179	10.91	0.60	12	0.05	562.00	10257.00	8950	20220928	-31.51	5750	20230623	6.61	8150	-24.79	20230201	5750	6.61	20230623	8950	-31.51	20220928	5750	6.61	20230623	1.19	N	093190	500	96 억	2522952	N	N	0	N	N
7	20230630	110650	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6100	0	3	0.00	55850860	9167	41.35	6110	6150	6050	7930	4270	6100	6092.60	13.11	0	-1714	6233	6166	6073	6006	5913	6200	6040	96	1830	500	4390	10	1	19238905	1174	10.85	0.59	12	0.05	562.00	10257.00	8950	20220928	-31.84	5750	20230623	6.09	8150	-25.15	20230201	5750	6.09	20230623	8950	-31.84	20220928	5750	6.09	20230623	1.19	N	093190	500	96 억	2522952	N	N	0	N	N
8	20230630	100649	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6130	30	2	0.49	28116040	4624	20.86	6110	6150	6050	7930	4270	6100	6080.46	13.11	0	-1490	6233	6166	6073	6006	5913	6200	6040	96	1830	500	4390	10	1	19238905	1179	10.91	0.60	12	0.02	562.00	10257.00	8950	20220928	-31.51	5750	20230623	6.61	8150	-24.79	20230201	5750	6.61	20230623	8950	-31.51	20220928	5750	6.61	20230623	1.19	N	093190	500	96 억	2522952	N	N	0	N	N
9	20230630	090649	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6080	-20	5	-0.33	3623980	593	2.67	6110	6150	6080	7930	4270	6100	6111.26	13.11	0	-111	6233	6166	6073	6006	5913	6200	6040	96	1830	500	4390	10	1	19238905	1170	10.82	0.59	12	0.00	562.00	10257.00	8950	20220928	-32.07	5750	20230623	5.74	8150	-25.40	20230201	5750	5.74	20230623	8950	-32.07	20220928	5750	5.74	20230623	1.19	N	093190	500	96 억	2522952	N	N	0	N	N
10	20230629	160649	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6100	50	2	0.83	133552410	22147	63.61	6050	6140	5980	7860	4240	6050	6030.22	13.12	0	-4936	6230	6140	6030	5940	5830	6185	5985	96	1810	500	4350	10	1	19238905	1174	10.85	0.59	12	0.12	562.00	10257.00	8950	20220928	-31.84	5750	20230623	6.09	8150	-25.15	20230201	5750	6.09	20230623	8950	-31.84	20220928	5750	6.09	20230623	1.21	N	093190	500	96 억	2523833	N	N	0	N	N
11	20230629	150646	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6040	-10	5	-0.17	108975480	18103	52.00	6050	6140	5980	7860	4240	6050	6019.75	13.12	0	-4001	6230	6140	6030	5940	5830	6185	5985	96	1810	500	4350	10	1	19238905	1162	10.75	0.59	12	0.09	562.00	10257.00	8950	20220928	-32.51	5750	20230623	5.04	8150	-25.89	20230201	5750	5.04	20230623	8950	-32.51	20220928	5750	5.04	20230623	1.21	N	093190	500	96 억	2523833	N	N	0	N	N
12	20230629	140644	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6010	-40	5	-0.66	103500190	17197	49.39	6050	6140	5980	7860	4240	6050	6018.50	13.12	0	-3700	6230	6140	6030	5940	5830	6185	5985	96	1810	500	4350	10	1	19238905	1156	10.69	0.59	12	0.09	562.00	10257.00	8950	20220928	-32.85	5750	20230623	4.52	8150	-26.26	20230201	5750	4.52	20230623	8950	-32.85	20220928	5750	4.52	20230623	1.21	N	093190	500	96 억	2523833	N	N	0	N	N
13	20230629	130644	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6000	-50	5	-0.83	93081070	15465	44.42	6050	6140	5980	7860	4240	6050	6018.82	13.12	0	-3634	6230	6140	6030	5940	5830	6185	5985	96	1810	500	4350	10	1	19238905	1154	10.68	0.58	12	0.08	562.00	10257.00	8950	20220928	-32.96	5750	20230623	4.35	8150	-26.38	20230201	5750	4.35	20230623	8950	-32.96	20220928	5750	4.35	20230623	1.21	N	093190	500	96 억	2523833	N	N	0	N	N
14	20230629	120647	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6020	-30	5	-0.50	68261090	11328	32.54	6050	6140	5990	7860	4240	6050	6025.87	13.12	0	-3981	6230	6140	6030	5940	5830	6185	5985	96	1810	500	4350	10	1	19238905	1158	10.71	0.59	12	0.06	562.00	10257.00	8950	20220928	-32.74	5750	20230623	4.70	8150	-26.13	20230201	5750	4.70	20230623	8950	-32.74	20220928	5750	4.70	20230623	1.21	N	093190	500	96 억	2523833	N	N	0	N	N
15	20230629	110648	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6060	10	2	0.17	48543120	8048	23.12	6050	6140	5990	7860	4240	6050	6031.70	13.12	0	-2729	6230	6140	6030	5940	5830	6185	5985	96	1810	500	4350	10	1	19238905	1166	10.78	0.59	12	0.04	562.00	10257.00	8950	20220928	-32.29	5750	20230623	5.39	8150	-25.64	20230201	5750	5.39	20230623	8950	-32.29	20220928	5750	5.39	20230623	1.21	N	093190	500	96 억	2523833	N	N	0	N	N
16	20230629	100648	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6050	0	3	0.00	40280640	6680	19.19	6050	6140	5990	7860	4240	6050	6030.04	13.12	0	-1529	6230	6140	6030	5940	5830	6185	5985	96	1810	500	4350	10	1	19238905	1164	10.77	0.59	12	0.03	562.00	10257.00	8950	20220928	-32.40	5750	20230623	5.22	8150	-25.77	20230201	5750	5.22	20230623	8950	-32.40	20220928	5750	5.22	20230623	1.21	N	093190	500	96 억	2523833	N	N	0	N	N
17	20230629	090627	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6130	80	2	1.32	3511900	576	1.65	6050	6140	6050	7860	4240	6050	6097.05	13.12	0	-135	6230	6140	6030	5940	5830	6185	5985	96	1810	500	4350	10	1	19238905	1179	10.91	0.60	12	0.00	562.00	10257.00	8950	20220928	-31.51	5750	20230623	6.61	8150	-24.79	20230201	5750	6.61	20230623	8950	-31.51	20220928	5750	6.61	20230623	1.21	N	093190	500	96 억	2523833	N	N	0	N	N
18	20230628	160638	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6050	70	2	1.17	210360670	34757	180.98	5920	6120	5920	7770	4190	5980	6052.33	13.16	0	-8509	6113	6046	5973	5906	5833	6010	5870	96	1790	500	4300	10	1	19238905	1164	10.77	0.59	12	0.18	562.00	10257.00	8950	20220928	-32.40	5750	20230623	5.22	8150	-25.77	20230201	5750	5.22	20230623	8950	-32.40	20220928	5750	5.22	20230623	1.21	N	093190	500	96 억	2530985	N	N	0	N	N
19	20230628	150643	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6080	100	2	1.67	200238000	33085	172.27	5920	6120	5920	7770	4190	5980	6052.23	13.16	0	-8230	6113	6046	5973	5906	5833	6010	5870	96	1790	500	4300	10	1	19238905	1170	10.82	0.59	12	0.17	562.00	10257.00	8950	20220928	-32.07	5750	20230623	5.74	8150	-25.40	20230201	5750	5.74	20230623	8950	-32.07	20220928	5750	5.74	20230623	1.21	N	093190	500	96 억	2530985	N	N	0	N	N
20	20230628	140641	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6080	100	2	1.67	178366180	29486	153.53	5920	6120	5920	7770	4190	5980	6049.18	13.16	0	-6577	6113	6046	5973	5906	5833	6010	5870	96	1790	500	4300	10	1	19238905	1170	10.82	0.59	12	0.15	562.00	10257.00	8950	20220928	-32.07	5750	20230623	5.74	8150	-25.40	20230201	5750	5.74	20230623	8950	-32.07	20220928	5750	5.74	20230623	1.21	N	093190	500	96 억	2530985	N	N	0	N	N
21	20230628	130642	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6100	120	2	2.01	152101810	25155	130.98	5920	6120	5920	7770	4190	5980	6046.58	13.16	0	-4857	6113	6046	5973	5906	5833	6010	5870	96	1790	500	4300	10	1	19238905	1174	10.85	0.59	12	0.13	562.00	10257.00	8950	20220928	-31.84	5750	20230623	6.09	8150	-25.15	20230201	5750	6.09	20230623	8950	-31.84	20220928	5750	6.09	20230623	1.21	N	093190	500	96 억	2530985	N	N	0	N	N
22	20230628	120637	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6110	130	2	2.17	135098740	22362	116.44	5920	6120	5920	7770	4190	5980	6041.44	13.16	0	-3591	6113	6046	5973	5906	5833	6010	5870	96	1790	500	4300	10	1	19238905	1175	10.87	0.60	12	0.12	562.00	10257.00	8950	20220928	-31.73	5750	20230623	6.26	8150	-25.03	20230201	5750	6.26	20230623	8950	-31.73	20220928	5750	6.26	20230623	1.21	N	093190	500	96 억	2530985	N	N	0	N	N
23	20230628	110646	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6070	90	2	1.51	84300110	14014	72.97	5920	6090	5920	7770	4190	5980	6015.42	13.16	0	-2268	6113	6046	5973	5906	5833	6010	5870	96	1790	500	4300	10	1	19238905	1168	10.80	0.59	12	0.07	562.00	10257.00	8950	20220928	-32.18	5750	20230623	5.57	8150	-25.52	20230201	5750	5.57	20230623	8950	-32.18	20220928	5750	5.57	20230623	1.21	N	093190	500	96 억	2530985	N	N	0	N	N
24	20230628	100646	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6010	30	2	0.50	54329300	9062	47.19	5920	6060	5920	7770	4190	5980	5995.29	13.16	0	-389	6113	6046	5973	5906	5833	6010	5870	96	1790	500	4300	10	1	19238905	1156	10.69	0.59	12	0.05	562.00	10257.00	8950	20220928	-32.85	5750	20230623	4.52	8150	-26.26	20230201	5750	4.52	20230623	8950	-32.85	20220928	5750	4.52	20230623	1.21	N	093190	500	96 억	2530985	N	N	0	N	N
25	20230628	090644	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5980	0	3	0.00	6339020	1068	5.56	5920	5980	5920	7770	4190	5980	5935.41	13.16	0	20	6113	6046	5973	5906	5833	6010	5870	96	1790	500	4300	10	1	19238905	1150	10.64	0.58	12	0.01	562.00	10257.00	8950	20220928	-33.18	5750	20230623	4.00	8150	-26.63	20230201	5750	4.00	20230623	8950	-33.18	20220928	5750	4.00	20230623	1.21	N	093190	500	96 억	2530985	N	N	0	N	N
26	20230627	160642	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5980	20	2	0.34	114219570	19157	38.87	6000	6040	5900	7740	4180	5960	5962.29	13.15	0	-3287	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4290	10	1	19238905	1150	10.64	0.58	12	0.10	562.00	10257.00	8950	20220928	-33.18	5730	20220624	4.36	8150	-26.63	20230201	5750	4.00	20230623	8950	-33.18	20220928	5750	4.00	20230623	1.21	N	093190	500	96 억	2530629	N	N	0	N	N
27	20230627	150647	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6000	40	2	0.67	107079940	17964	36.45	6000	6040	5900	7740	4180	5960	5960.81	13.15	0	-3106	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4290	10	1	19238905	1154	10.68	0.58	12	0.09	562.00	10257.00	8950	20220928	-32.96	5730	20220624	4.71	8150	-26.38	20230201	5750	4.35	20230623	8950	-32.96	20220928	5750	4.35	20230623	1.21	N	093190	500	96 억	2530629	N	N	0	N	N
28	20230627	140655	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5950	-10	5	-0.17	76443120	12867	26.11	6000	6000	5900	7740	4180	5960	5941.02	13.15	0	-1209	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4290	10	1	19238905	1145	10.59	0.58	12	0.07	562.00	10257.00	8950	20220928	-33.52	5730	20220624	3.84	8150	-26.99	20230201	5750	3.48	20230623	8950	-33.52	20220928	5750	3.48	20230623	1.21	N	093190	500	96 억	2530629	N	N	0	N	N
29	20230627	130652	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5970	10	2	0.17	57945600	9751	19.79	6000	6000	5900	7740	4180	5960	5942.53	13.15	0	-498	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4290	10	1	19238905	1149	10.62	0.58	12	0.05	562.00	10257.00	8950	20220928	-33.30	5730	20220624	4.19	8150	-26.75	20230201	5750	3.83	20230623	8950	-33.30	20220928	5750	3.83	20230623	1.21	N	093190	500	96 억	2530629	N	N	0	N	N
30	20230627	120654	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5920	-40	5	-0.67	51909720	8736	17.73	6000	6000	5900	7740	4180	5960	5942.05	13.15	0	-243	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4290	10	1	19238905	1139	10.53	0.58	12	0.05	562.00	10257.00	8950	20220928	-33.85	5730	20220624	3.32	8150	-27.36	20230201	5750	2.96	20230623	8950	-33.85	20220928	5750	2.96	20230623	1.21	N	093190	500	96 억	2530629	N	N	0	N	N
31	20230627	110658	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5940	-20	5	-0.34	51039120	8589	17.43	6000	6000	5900	7740	4180	5960	5942.38	13.15	0	-242	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4290	10	1	19238905	1143	10.57	0.58	12	0.04	562.00	10257.00	8950	20220928	-33.63	5730	20220624	3.66	8150	-27.12	20230201	5750	3.30	20230623	8950	-33.63	20220928	5750	3.30	20230623	1.21	N	093190	500	96 억	2530629	N	N	0	N	N
32	20230627	100639	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5970	10	2	0.17	12960990	2171	4.41	6000	6000	5930	7740	4180	5960	5970.06	13.15	0	-211	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4290	10	1	19238905	1149	10.62	0.58	12	0.01	562.00	10257.00	8950	20220928	-33.30	5730	20220624	4.19	8150	-26.75	20230201	5750	3.83	20230623	8950	-33.30	20220928	5750	3.83	20230623	1.21	N	093190	500	96 억	2530629	N	N	0	N	N
33	20230627	090643	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5970	10	2	0.17	1329870	222	0.45	6000	6000	5970	7740	4180	5960	5990.41	13.15	0	-43	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4290	10	1	19238905	1149	10.62	0.58	12	0.00	562.00	10257.00	8950	20220928	-33.30	5730	20220624	4.19	8150	-26.75	20230201	5750	3.83	20230623	8950	-33.30	20220928	5750	3.83	20230623	1.21	N	093190	500	96 억	2530629	N	N	0	N	N
34	20230626	160641	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5960	160	2	2.76	290193560	49014	22.71	5810	6000	5770	7540	4060	5800	5920.62	13.12	0	6484	5940	5870	5810	5740	5680	5840	5710	96	1740	500	4170	10	1	19238905	1147	10.60	0.58	12	0.25	562.00	10257.00	8950	20220928	-33.41	5730	20220623	4.01	8150	-26.87	20230201	5750	3.65	20230623	8950	-33.41	20220928	5750	3.65	20230623	1.23	N	093190	500	96 억	2523336	N	N	0	N	N
35	20230626	150646	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5940	140	2	2.41	279715930	47256	21.90	5810	6000	5770	7540	4060	5800	5919.16	13.12	0	6308	5940	5870	5810	5740	5680	5840	5710	96	1740	500	4170	10	1	19238905	1143	10.57	0.58	12	0.25	562.00	10257.00	8950	20220928	-33.63	5730	20220623	3.66	8150	-27.12	20230201	5750	3.30	20230623	8950	-33.63	20220928	5750	3.30	20230623	1.23	N	093190	500	96 억	2523336	N	N	0	N	N
36	20230626	140646	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5970	170	2	2.93	255751750	43245	20.04	5810	6000	5770	7540	4060	5800	5914.02	13.12	0	7285	5940	5870	5810	5740	5680	5840	5710	96	1740	500	4170	10	1	19238905	1149	10.62	0.58	12	0.22	562.00	10257.00	8950	20220928	-33.30	5730	20220623	4.19	8150	-26.75	20230201	5750	3.83	20230623	8950	-33.30	20220928	5750	3.83	20230623	1.23	N	093190	500	96 억	2523336	N	N	0	N	N
37	20230626	130641	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5990	190	2	3.28	222500730	37681	17.46	5810	6000	5770	7540	4060	5800	5904.85	13.12	0	6655	5940	5870	5810	5740	5680	5840	5710	96	1740	500	4170	10	1	19238905	1152	10.66	0.58	12	0.20	562.00	10257.00	8950	20220928	-33.07	5730	20220623	4.54	8150	-26.50	20230201	5750	4.17	20230623	8950	-33.07	20220928	5750	4.17	20230623	1.23	N	093190	500	96 억	2523336	N	N	0	N	N
38	20230626	120642	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5960	160	2	2.76	178811220	30366	14.07	5810	5970	5770	7540	4060	5800	5888.53	13.12	0	6276	5940	5870	5810	5740	5680	5840	5710	96	1740	500	4170	10	1	19238905	1147	10.60	0.58	12	0.16	562.00	10257.00	8950	20220928	-33.41	5730	20220623	4.01	8150	-26.87	20230201	5750	3.65	20230623	8950	-33.41	20220928	5750	3.65	20230623	1.23	N	093190	500	96 억	2523336	N	N	0	N	N
39	20230626	110641	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5940	140	2	2.41	131414060	22370	10.37	5810	5970	5770	7540	4060	5800	5874.57	13.12	0	4136	5940	5870	5810	5740	5680	5840	5710	96	1740	500	4170	10	1	19238905	1143	10.57	0.58	12	0.12	562.00	10257.00	8950	20220928	-33.63	5730	20220623	3.66	8150	-27.12	20230201	5750	3.30	20230623	8950	-33.63	20220928	5750	3.30	20230623	1.23	N	093190	500	96 억	2523336	N	N	0	N	N
40	20230626	100641	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5860	60	2	1.03	49501060	8535	3.96	5810	5860	5770	7540	4060	5800	5799.77	13.12	0	2326	5940	5870	5810	5740	5680	5840	5710	96	1740	500	4170	10	1	19238905	1127	10.43	0.57	12	0.04	562.00	10257.00	8950	20220928	-34.53	5730	20220623	2.27	8150	-28.10	20230201	5750	1.91	20230623	8950	-34.53	20220928	5750	1.91	20230623	1.23	N	093190	500	96 억	2523336	N	N	0	N	N
41	20230626	090643	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5810	10	2	0.17	4234530	729	0.34	5810	5830	5800	7540	4060	5800	5808.68	13.12	0	-97	5940	5870	5810	5740	5680	5840	5710	96	1740	500	4170	10	1	19238905	1118	10.34	0.57	12	0.00	562.00	10257.00	8950	20220928	-35.08	5730	20220623	1.40	8150	-28.71	20230201	5750	1.04	20230623	8950	-35.08	20220928	5750	1.04	20230623	1.23	N	093190	500	96 억	2523336	N	N	0	N	N
42	20230623	172741	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5800	-60	5	-1.02	236950270	40897	102.68	5840	5880	5750	7610	4110	5860	5794.05	13.13	0	-2808	5973	5916	5873	5816	5773	5910	5810	96	1750	500	4210	10	1	19238905	1116	10.32	0.57	12	0.21	562.00	10257.00	8950	20220928	-35.20	5730	20220623	1.22	8150	-28.83	20230201	5750	0.87	20230623	8950	-35.20	20220928	5730	1.22	20220623	1.14	N	093190	500	96 억	2526145	N	N	6	N	N
43	20230623	140532	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5860	0	3	0.00	204983150	35376	88.82	5840	5880	5750	7610	4110	5860	5794.41	13.13	0	-2407	5973	5916	5873	5816	5773	5910	5810	96	1750	500	4210	10	1	19238905	1127	10.43	0.57	12	0.18	562.00	10257.00	8950	20220928	-34.53	5730	20220623	2.27	8150	-28.10	20230201	5750	1.91	20230623	8950	-34.53	20220928	5730	2.27	20220623	1.14	N	093190	500	96 억	2526145	N	N	6	N	N
44	20230622	160732	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5860	-30	5	-0.51	234268570	39830	33.79	5860	5930	5830	7650	4130	5890	5881.76	13.15	0	-4548	6190	6040	5940	5790	5690	5990	5740	96	1760	500	4240	10	1	19238905	1127	10.43	0.57	12	0.21	562.00	10257.00	8950	20220928	-34.53	5730	20220623	2.27	8150	-28.10	20230201	5830	0.51	20230622	8950	-34.53	20220928	5730	2.27	20220623	1.09	N	093190	500	96 억	2530674	N	N	6	N	N
45	20230622	150203	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5900	10	2	0.17	200917030	34164	28.98	5860	5930	5830	7650	4130	5890	5880.96	13.15	0	-4327	6190	6040	5940	5790	5690	5990	5740	96	1760	500	4240	10	1	19238905	1135	10.50	0.58	12	0.18	562.00	10257.00	8950	20220928	-34.08	5730	20220623	2.97	8150	-27.61	20230201	5830	1.20	20230622	8950	-34.08	20220928	5730	2.97	20220623	1.09	N	093190	500	96 억	2530674	N	N	6	N	N
46	20230622	140403	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5920	30	2	0.51	154723850	26337	22.34	5860	5920	5830	7650	4130	5890	5874.77	13.15	0	-3453	6190	6040	5940	5790	5690	5990	5740	96	1760	500	4240	10	1	19238905	1139	10.53	0.58	12	0.14	562.00	10257.00	8950	20220928	-33.85	5730	20220623	3.32	8150	-27.36	20230201	5830	1.54	20230622	8950	-33.85	20220928	5730	3.32	20220623	1.09	N	093190	500	96 억	2530674	N	N	6	N	N
47	20230622	130327	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5860	-30	5	-0.51	114819790	19552	16.59	5860	5910	5830	7650	4130	5890	5872.53	13.15	0	-1806	6190	6040	5940	5790	5690	5990	5740	96	1760	500	4240	10	1	19238905	1127	10.43	0.57	12	0.10	562.00	10257.00	8950	20220928	-34.53	5730	20220623	2.27	8150	-28.10	20230201	5830	0.51	20230622	8950	-34.53	20220928	5730	2.27	20220623	1.09	N	093190	500	96 억	2530674	N	N	6	N	N
48	20230622	120401	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5860	-30	5	-0.51	106149190	18072	15.33	5860	5910	5830	7650	4130	5890	5873.68	13.15	0	-2125	6190	6040	5940	5790	5690	5990	5740	96	1760	500	4240	10	1	19238905	1127	10.43	0.57	12	0.09	562.00	10257.00	8950	20220928	-34.53	5730	20220623	2.27	8150	-28.10	20230201	5830	0.51	20230622	8950	-34.53	20220928	5730	2.27	20220623	1.09	N	093190	500	96 억	2530674	N	N	6	N	N
49	20230622	110523	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5880	-10	5	-0.17	69752950	11870	10.07	5860	5910	5830	7650	4130	5890	5876.41	13.15	0	-2609	6190	6040	5940	5790	5690	5990	5740	96	1760	500	4240	10	1	19238905	1131	10.46	0.57	12	0.06	562.00	10257.00	8950	20220928	-34.30	5730	20220623	2.62	8150	-27.85	20230201	5830	0.86	20230622	8950	-34.30	20220928	5730	2.62	20220623	1.09	N	093190	500	96 억	2530674	N	N	6	N	N
50	20230622	100828	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5850	-40	5	-0.68	58963980	10035	8.51	5860	5910	5830	7650	4130	5890	5875.83	13.15	0	-2861	6190	6040	5940	5790	5690	5990	5740	96	1760	500	4240	10	1	19238905	1125	10.41	0.57	12	0.05	562.00	10257.00	8950	20220928	-34.64	5730	20220623	2.09	8150	-28.22	20230201	5830	0.34	20230622	8950	-34.64	20220928	5730	2.09	20220623	1.09	N	093190	500	96 억	2530674	N	N	6	N	N
51	20230622	090943	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5830	-60	5	-1.02	7948000	1361	1.15	5860	5860	5830	7650	4130	5890	5839.82	13.15	0	-2	6190	6040	5940	5790	5690	5990	5740	96	1760	500	4240	10	1	19238905	1122	10.37	0.57	12	0.01	562.00	10257.00	8950	20220928	-34.86	5730	20220623	1.75	8150	-28.47	20230201	5830	0.00	20230622	8950	-34.86	20220928	5730	1.75	20220623	1.09	N	093190	500	96 억	2530674	N	N	6	N	N
52	20230621	160918	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5890	-210	5	-3.44	696600580	117836	238.42	6090	6090	5840	7930	4270	6100	5911.61	13.23	0	-14490	6286	6192	6076	5982	5866	6240	6030	96	1830	500	4390	10	1	19238905	1133	10.48	0.57	12	0.61	562.00	10257.00	8950	20220928	-34.19	5730	20220623	2.79	8150	-27.73	20230201	5840	0.86	20230621	8950	-34.19	20220928	5730	2.79	20220623	1.08	N	093190	500	96 억	2545165	N	N	6	N	N
53	20230621	151009	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5870	-230	5	-3.77	664328020	112339	227.30	6090	6090	5860	7930	4270	6100	5913.60	13.23	0	-13828	6286	6192	6076	5982	5866	6240	6030	96	1830	500	4390	10	1	19238905	1129	10.44	0.57	12	0.58	562.00	10257.00	8950	20220928	-34.41	5730	20220623	2.44	8150	-27.98	20230201	5860	0.17	20230621	8950	-34.41	20220928	5730	2.44	20220623	1.08	N	093190	500	96 억	2545165	N	N	2	N	N
54	20230621	140142	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5880	-220	5	-3.61	353926910	59555	120.50	6090	6090	5880	7930	4270	6100	5942.86	13.23	0	-14853	6286	6192	6076	5982	5866	6240	6030	96	1830	500	4390	10	1	19238905	1131	10.46	0.57	12	0.31	562.00	10257.00	8950	20220928	-34.30	5730	20220623	2.62	8150	-27.85	20230201	5880	0.00	20230621	8950	-34.30	20220928	5730	2.62	20220623	1.08	N	093190	500	96 억	2545165	N	N	2	N	N
55	20230621	130723	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5930	-170	5	-2.79	238993390	40087	81.11	6090	6090	5910	7930	4270	6100	5961.87	13.23	0	-12810	6286	6192	6076	5982	5866	6240	6030	96	1830	500	4390	10	1	19238905	1141	10.55	0.58	12	0.21	562.00	10257.00	8950	20220928	-33.74	5730	20220623	3.49	8150	-27.24	20230201	5890	0.68	20230619	8950	-33.74	20220928	5730	3.49	20220623	1.08	N	093190	500	96 억	2545165	N	N	2	N	N
56	20230621	120814	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5950	-150	5	-2.46	172228220	28828	58.33	6090	6090	5930	7930	4270	6100	5974.34	13.23	0	-11757	6286	6192	6076	5982	5866	6240	6030	96	1830	500	4390	10	1	19238905	1145	10.59	0.58	12	0.15	562.00	10257.00	8950	20220928	-33.52	5730	20220623	3.84	8150	-26.99	20230201	5890	1.02	20230619	8950	-33.52	20220928	5730	3.84	20220623	1.08	N	093190	500	96 억	2545165	N	N	2	N	N
57	20230621	110504	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5940	-160	5	-2.62	138227840	23109	46.76	6090	6090	5930	7930	4270	6100	5981.56	13.23	0	-8270	6286	6192	6076	5982	5866	6240	6030	96	1830	500	4390	10	1	19238905	1143	10.57	0.58	12	0.12	562.00	10257.00	8950	20220928	-33.63	5730	20220623	3.66	8150	-27.12	20230201	5890	0.85	20230619	8950	-33.63	20220928	5730	3.66	20220623	1.08	N	093190	500	96 억	2545165	N	N	2	N	N
58	20230621	100317	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5970	-130	5	-2.13	96387170	16080	32.54	6090	6090	5960	7930	4270	6100	5994.23	13.23	0	-3339	6286	6192	6076	5982	5866	6240	6030	96	1830	500	4390	10	1	19238905	1149	10.62	0.58	12	0.08	562.00	10257.00	8950	20220928	-33.30	5730	20220623	4.19	8150	-26.75	20230201	5890	1.36	20230619	8950	-33.30	20220928	5730	4.19	20220623	1.08	N	093190	500	96 억	2545165	N	N	2	N	N
59	20230621	090749	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6030	-70	5	-1.15	6205210	1023	2.07	6090	6090	6030	7930	4270	6100	6065.70	13.23	0	-491	6286	6192	6076	5982	5866	6240	6030	96	1830	500	4390	10	1	19238905	1160	10.73	0.59	12	0.01	562.00	10257.00	8950	20220928	-32.63	5730	20220623	5.24	8150	-26.01	20230201	5890	2.38	20230619	8950	-32.63	20220928	5730	5.24	20220623	1.08	N	093190	500	96 억	2545165	N	N	2	N	N
60	20230620	160600	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6100	140	2	2.35	297612360	49422	84.12	5990	6170	5960	7740	4180	5960	6021.86	13.22	0	1835	6086	6022	5956	5892	5826	5990	5860	96	1780	500	4290	10	1	19238905	1174	10.85	0.59	12	0.26	562.00	10257.00	8950	20220928	-31.84	5730	20220623	6.46	8150	-25.15	20230201	5890	3.57	20230619	8950	-31.84	20220928	5730	6.46	20220623	1.13	N	093190	500	96 억	2543330	N	N	2	N	N
61	20230620	150235	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6000	40	2	0.67	287187520	47698	81.19	5990	6170	5960	7740	4180	5960	6020.96	13.22	0	1635	6086	6022	5956	5892	5826	5990	5860	96	1780	500	4290	10	1	19238905	1154	10.68	0.58	12	0.25	562.00	10257.00	8950	20220928	-32.96	5730	20220623	4.71	8150	-26.38	20230201	5890	1.87	20230619	8950	-32.96	20220928	5730	4.71	20220623	1.13	N	093190	500	96 억	2543330	N	N	0	N	N
62	20230620	140151	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5980	20	2	0.34	243149480	40328	68.64	5990	6170	5960	7740	4180	5960	6029.30	13.22	0	837	6086	6022	5956	5892	5826	5990	5860	96	1780	500	4290	10	1	19238905	1150	10.64	0.58	12	0.21	562.00	10257.00	8950	20220928	-33.18	5730	20220623	4.36	8150	-26.63	20230201	5890	1.53	20230619	8950	-33.18	20220928	5730	4.36	20220623	1.13	N	093190	500	96 억	2543330	N	N	0	N	N
63	20230620	130143	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5970	10	2	0.17	212107050	35143	59.82	5990	6170	5960	7740	4180	5960	6035.54	13.22	0	-358	6086	6022	5956	5892	5826	5990	5860	96	1780	500	4290	10	1	19238905	1149	10.62	0.58	12	0.18	562.00	10257.00	8950	20220928	-33.30	5730	20220623	4.19	8150	-26.75	20230201	5890	1.36	20230619	8950	-33.30	20220928	5730	4.19	20220623	1.13	N	093190	500	96 억	2543330	N	N	0	N	N
64	20230620	120525	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5970	10	2	0.17	174336740	28817	49.05	5990	6170	5960	7740	4180	5960	6049.79	13.22	0	-3337	6086	6022	5956	5892	5826	5990	5860	96	1780	500	4290	10	1	19238905	1149	10.62	0.58	12	0.15	562.00	10257.00	8950	20220928	-33.30	5730	20220623	4.19	8150	-26.75	20230201	5890	1.36	20230619	8950	-33.30	20220928	5730	4.19	20220623	1.13	N	093190	500	96 억	2543330	N	N	0	N	N
65	20230620	110848	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6010	50	2	0.84	140747810	23203	39.50	5990	6170	5970	7740	4180	5960	6065.93	13.22	0	-5728	6086	6022	5956	5892	5826	5990	5860	96	1780	500	4290	10	1	19238905	1156	10.69	0.59	12	0.12	562.00	10257.00	8950	20220928	-32.85	5730	20220623	4.89	8150	-26.26	20230201	5890	2.04	20230619	8950	-32.85	20220928	5730	4.89	20220623	1.13	N	093190	500	96 억	2543330	N	N	0	N	N
66	20230620	100340	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6010	50	2	0.84	127469590	20998	35.74	5990	6170	5970	7740	4180	5960	6070.56	13.22	0	-6020	6086	6022	5956	5892	5826	5990	5860	96	1780	500	4290	10	1	19238905	1156	10.69	0.59	12	0.11	562.00	10257.00	8950	20220928	-32.85	5730	20220623	4.89	8150	-26.26	20230201	5890	2.04	20230619	8950	-32.85	20220928	5730	4.89	20220623	1.13	N	093190	500	96 억	2543330	N	N	0	N	N
67	20230620	090146	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6010	50	2	0.84	1480580	247	0.42	5990	6010	5990	7740	4180	5960	5994.25	13.22	0	-12	6086	6022	5956	5892	5826	5990	5860	96	1780	500	4290	10	1	19238905	1156	10.69	0.59	12	0.00	562.00	10257.00	8950	20220928	-32.85	5730	20220623	4.89	8150	-26.26	20230201	5890	2.04	20230619	8950	-32.85	20220928	5730	4.89	20220623	1.13	N	093190	500	96 억	2543330	N	N	0	N	N
68	20230619	160336	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5960	-60	5	-1.00	347644410	58517	110.26	6020	6020	5890	7820	4220	6020	5940.91	13.21	0	1512	6273	6146	6073	5946	5873	6110	5910	96	1800	500	4330	10	1	19238905	1147	10.60	0.58	12	0.30	562.00	10257.00	8950	20220928	-33.41	5730	20220623	4.01	8150	-26.87	20230201	5890	1.19	20230619	8950	-33.41	20220928	5730	4.01	20220623	1.16	N	093190	500	96 억	2541584	N	N	0	N	N
69	20230619	150220	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5950	-70	5	-1.16	314539190	52964	99.79	6020	6020	5890	7820	4220	6020	5938.74	13.21	0	560	6273	6146	6073	5946	5873	6110	5910	96	1800	500	4330	10	1	19238905	1145	10.59	0.58	12	0.28	562.00	10257.00	8950	20220928	-33.52	5730	20220623	3.84	8150	-26.99	20230201	5890	1.02	20230619	8950	-33.52	20220928	5730	3.84	20220623	1.16	N	093190	500	96 억	2541584	N	N	0	N	N
70	20230619	140301	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5940	-80	5	-1.33	297008350	50020	94.25	6020	6020	5890	7820	4220	6020	5937.79	13.21	0	-454	6273	6146	6073	5946	5873	6110	5910	96	1800	500	4330	10	1	19238905	1143	10.57	0.58	12	0.26	562.00	10257.00	8950	20220928	-33.63	5730	20220623	3.66	8150	-27.12	20230201	5890	0.85	20230619	8950	-33.63	20220928	5730	3.66	20220623	1.16	N	093190	500	96 억	2541584	N	N	0	N	N
71	20230619	131008	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5930	-90	5	-1.50	275985920	46478	87.57	6020	6020	5890	7820	4220	6020	5937.99	13.21	0	-761	6273	6146	6073	5946	5873	6110	5910	96	1800	500	4330	10	1	19238905	1141	10.55	0.58	12	0.24	562.00	10257.00	8950	20220928	-33.74	5730	20220623	3.49	8150	-27.24	20230201	5890	0.68	20230619	8950	-33.74	20220928	5730	3.49	20220623	1.16	N	093190	500	96 억	2541584	N	N	0	N	N
72	20230619	120201	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5930	-90	5	-1.50	254515910	42859	80.75	6020	6020	5890	7820	4220	6020	5938.45	13.21	0	-1073	6273	6146	6073	5946	5873	6110	5910	96	1800	500	4330	10	1	19238905	1141	10.55	0.58	12	0.22	562.00	10257.00	8950	20220928	-33.74	5730	20220623	3.49	8150	-27.24	20230201	5890	0.68	20230619	8950	-33.74	20220928	5730	3.49	20220623	1.16	N	093190	500	96 억	2541584	N	N	0	N	N
73	20230619	110619	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5930	-90	5	-1.50	196222970	33055	62.28	6020	6020	5890	7820	4220	6020	5936.26	13.21	0	-1262	6273	6146	6073	5946	5873	6110	5910	96	1800	500	4330	10	1	19238905	1141	10.55	0.58	12	0.17	562.00	10257.00	8950	20220928	-33.74	5730	20220623	3.49	8150	-27.24	20230201	5890	0.68	20230619	8950	-33.74	20220928	5730	3.49	20220623	1.16	N	093190	500	96 억	2541584	N	N	0	N	N
74	20230619	100904	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5910	-110	5	-1.83	178168390	30013	56.55	6020	6020	5890	7820	4220	6020	5936.37	13.21	0	-1263	6273	6146	6073	5946	5873	6110	5910	96	1800	500	4330	10	1	19238905	1137	10.52	0.58	12	0.16	562.00	10257.00	8950	20220928	-33.97	5730	20220623	3.14	8150	-27.48	20230201	5890	0.34	20230619	8950	-33.97	20220928	5730	3.14	20220623	1.16	N	093190	500	96 억	2541584	N	N	0	N	N
75	20230619	091029	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	5960	-60	5	-1.00	38704730	6484	12.22	6020	6020	5950	7820	4220	6020	5969.27	13.21	0	26	6273	6146	6073	5946	5873	6110	5910	96	1800	500	4330	10	1	19238905	1147	10.60	0.58	12	0.03	562.00	10257.00	8950	20220928	-33.41	5730	20220623	4.01	8150	-26.87	20230201	5950	0.17	20230619	8950	-33.41	20220928	5730	4.01	20220623	1.16	N	093190	500	96 억	2541584	N	N	0	N	N
76	20230616	161019	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6020	-140	5	-2.27	319717800	52580	74.39	6170	6200	6000	8000	4320	6160	6080.69	13.22	0	-3882	6426	6292	6216	6082	6006	6255	6045	96	1840	500	4430	10	1	19238905	1158	10.71	0.59	12	0.27	562.00	10257.00	8950	20220928	-32.74	5730	20220623	5.06	8150	-26.13	20230201	6000	0.33	20230616	8950	-32.74	20220928	5730	5.06	20220623	1.17	N	093190	500	96 억	2543816	N	N	0	N	N
77	20230616	150206	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6010	-150	5	-2.44	310122820	50985	72.13	6170	6200	6000	8000	4320	6160	6082.63	13.22	0	-3563	6426	6292	6216	6082	6006	6255	6045	96	1840	500	4430	10	1	19238905	1156	10.69	0.59	12	0.27	562.00	10257.00	8950	20220928	-32.85	5730	20220623	4.89	8150	-26.26	20230201	6000	0.17	20230616	8950	-32.85	20220928	5730	4.89	20220623	1.17	N	093190	500	96 억	2543816	N	N	0	N	N
78	20230616	140620	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6030	-130	5	-2.11	252972440	41477	58.68	6170	6200	6020	8000	4320	6160	6099.10	13.22	0	-2122	6426	6292	6216	6082	6006	6255	6045	96	1840	500	4430	10	1	19238905	1160	10.73	0.59	12	0.22	562.00	10257.00	8950	20220928	-32.63	5730	20220623	5.24	8150	-26.01	20230201	6020	0.17	20230616	8950	-32.63	20220928	5730	5.24	20220623	1.17	N	093190	500	96 억	2543816	N	N	0	N	N
79	20230616	130333	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6050	-110	5	-1.79	215178930	35217	49.82	6170	6200	6030	8000	4320	6160	6110.09	13.22	0	-1670	6426	6292	6216	6082	6006	6255	6045	96	1840	500	4430	10	1	19238905	1164	10.77	0.59	12	0.18	562.00	10257.00	8950	20220928	-32.40	5730	20220623	5.58	8150	-25.77	20230201	6030	0.33	20230616	8950	-32.40	20220928	5730	5.58	20220623	1.17	N	093190	500	96 억	2543816	N	N	0	N	N
80	20230616	121041	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6090	-70	5	-1.14	151470290	24692	34.93	6170	6200	6070	8000	4320	6160	6134.39	13.22	0	-2743	6426	6292	6216	6082	6006	6255	6045	96	1840	500	4430	10	1	19238905	1172	10.84	0.59	12	0.13	562.00	10257.00	8950	20220928	-31.96	5730	20220623	6.28	8150	-25.28	20230201	6070	0.33	20230616	8950	-31.96	20220928	5730	6.28	20220623	1.17	N	093190	500	96 억	2543816	N	N	0	N	N
81	20230616	110438	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6140	-20	5	-0.32	78460310	12723	18.00	6170	6200	6130	8000	4320	6160	6166.81	13.22	0	-2277	6426	6292	6216	6082	6006	6255	6045	96	1840	500	4430	10	1	19238905	1181	10.93	0.60	12	0.07	562.00	10257.00	8950	20220928	-31.40	5730	20220623	7.16	8150	-24.66	20230201	6130	0.16	20230616	8950	-31.40	20220928	5730	7.16	20220623	1.17	N	093190	500	96 억	2543816	N	N	0	N	N
82	20230616	100317	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6170	10	2	0.16	44023730	7127	10.08	6170	6200	6150	8000	4320	6160	6177.04	13.22	0	-1452	6426	6292	6216	6082	6006	6255	6045	96	1840	500	4430	10	1	19238905	1187	10.98	0.60	12	0.04	562.00	10257.00	8950	20220928	-31.06	5730	20220623	7.68	8150	-24.29	20230201	6140	0.49	20230615	8950	-31.06	20220928	5730	7.68	20220623	1.17	N	093190	500	96 억	2543816	N	N	0	N	N
83	20230616	090507	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6180	20	2	0.32	19131350	3102	4.39	6170	6180	6150	8000	4320	6160	6167.42	13.22	0	-304	6426	6292	6216	6082	6006	6255	6045	96	1840	500	4430	10	1	19238905	1189	11.00	0.60	12	0.02	562.00	10257.00	8950	20220928	-30.95	5730	20220623	7.85	8150	-24.17	20230201	6140	0.65	20230615	8950	-30.95	20220928	5730	7.85	20220623	1.17	N	093190	500	96 억	2543816	N	N	0	N	N
84	20230615	150954	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6170	-170	5	-2.68	410103960	66076	124.27	6350	6350	6140	8240	4440	6340	6206.55	13.29	0	-13605	6613	6476	6353	6216	6093	6415	6155	96	1900	500	4560	10	1	19238905	1187	10.98	0.60	12	0.34	562.00	10257.00	8950	20220928	-31.06	5730	20220623	7.68	8150	-24.29	20230201	6140	0.49	20230615	8950	-31.06	20220928	5730	7.68	20220623	1.15	N	093190	500	96 억	2557124	N	N	0	N	N
85	20230615	140614	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6170	-170	5	-2.68	373939080	60201	113.22	6350	6350	6150	8240	4440	6340	6211.51	13.29	0	-11714	6613	6476	6353	6216	6093	6415	6155	96	1900	500	4560	10	1	19238905	1187	10.98	0.60	12	0.31	562.00	10257.00	8950	20220928	-31.06	5730	20220623	7.68	8150	-24.29	20230201	6150	0.33	20230615	8950	-31.06	20220928	5730	7.68	20220623	1.15	N	093190	500	96 억	2557124	N	N	0	N	N
86	20230615	131055	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6200	-140	5	-2.21	315050380	50675	95.30	6350	6350	6160	8240	4440	6340	6217.08	13.29	0	-10510	6613	6476	6353	6216	6093	6415	6155	96	1900	500	4560	10	1	19238905	1193	11.03	0.60	12	0.26	562.00	10257.00	8950	20220928	-30.73	5730	20220623	8.20	8150	-23.93	20230201	6150	0.81	20230421	8950	-30.73	20220928	5730	8.20	20220623	1.15	N	093190	500	96 억	2557124	N	N	0	N	N
87	20230615	120712	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6190	-150	5	-2.37	275756540	44315	83.34	6350	6350	6160	8240	4440	6340	6222.65	13.29	0	-10107	6613	6476	6353	6216	6093	6415	6155	96	1900	500	4560	10	1	19238905	1191	11.01	0.60	12	0.23	562.00	10257.00	8950	20220928	-30.84	5730	20220623	8.03	8150	-24.05	20230201	6150	0.65	20230421	8950	-30.84	20220928	5730	8.03	20220623	1.15	N	093190	500	96 억	2557124	N	N	0	N	N
88	20230615	110218	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6220	-120	5	-1.89	199840080	32033	60.24	6350	6350	6190	8240	4440	6340	6238.57	13.29	0	-6826	6613	6476	6353	6216	6093	6415	6155	96	1900	500	4560	10	1	19238905	1197	11.07	0.61	12	0.17	562.00	10257.00	8950	20220928	-30.50	5730	20220623	8.55	8150	-23.68	20230201	6150	1.14	20230421	8950	-30.50	20220928	5730	8.55	20220623	1.15	N	093190	500	96 억	2557124	N	N	0	N	N
89	20230611	184641	55	40.00	KOSDAQ	정보기기	N	N	N	Y	40	N	6580	-40	5	-0.60	108228700	16462	83.79	6610	6650	6530	8600	4640	6620	6569.58	13.34	-4525	-4359	6693	6656	6593	6556	6493	6625	6525	96	1980	500	4760	10	1	19238905	1266	11.71	0.64	12	0.09	562.00	10257.00	8950	20220928	-26.48	5730	20220623	14.83	8150	-19.26	20230201	6150	6.99	20230421	8950	-26.48	20220928	5730	14.83	20220623	1.19	N	093190	500	96 억	2567010	N	N	8	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History