KissMeData/051360/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160458	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14180	80	2	0.57	1242552850	88093	80.60	13870	14350	13870	18330	9870	14100	14105.04	6.13	0	-4366	14553	14326	14063	13836	13573	14440	13950	84	4230	500	10710	10	1	16267058	2307	-46.95	1.24	12	0.54	-302.00	11480.00	14840	20230626	-4.45	7830	20221011	81.10	14840	-4.45	20230626	9370	51.33	20230104	14840	-4.45	20230626	7830	81.10	20221011	2.71	N	051360	500	83 억	997927	N	N	11	N	N
3	20230630	150501	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14320	220	2	1.56	1182446330	83876	76.75	13870	14350	13870	18330	9870	14100	14097.54	6.13	0	-2294	14553	14326	14063	13836	13573	14440	13950	84	4230	500	10710	10	1	16267058	2329	-47.42	1.25	12	0.52	-302.00	11480.00	14840	20230626	-3.50	7830	20221011	82.89	14840	-3.50	20230626	9370	52.83	20230104	14840	-3.50	20230626	7830	82.89	20221011	2.71	N	051360	500	83 억	997927	N	N	3	N	N
4	20230630	140459	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14100	0	3	0.00	856992710	61077	55.88	13870	14250	13870	18330	9870	14100	14030.78	6.13	0	2183	14553	14326	14063	13836	13573	14440	13950	84	4230	500	10710	10	1	16267058	2294	-46.69	1.23	12	0.38	-302.00	11480.00	14840	20230626	-4.99	7830	20221011	80.08	14840	-4.99	20230626	9370	50.48	20230104	14840	-4.99	20230626	7830	80.08	20221011	2.71	N	051360	500	83 억	997927	N	N	3	N	N
5	20230630	130500	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13970	-130	5	-0.92	640553570	45728	41.84	13870	14250	13870	18330	9870	14100	14006.89	6.13	0	-151	14553	14326	14063	13836	13573	14440	13950	84	4230	500	10710	10	1	16267058	2273	-46.26	1.22	12	0.28	-302.00	11480.00	14840	20230626	-5.86	7830	20221011	78.42	14840	-5.86	20230626	9370	49.09	20230104	14840	-5.86	20230626	7830	78.42	20221011	2.71	N	051360	500	83 억	997927	N	N	3	N	N
6	20230630	120457	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13910	-190	5	-1.35	564438520	40266	36.84	13870	14250	13870	18330	9870	14100	14016.71	6.13	0	-505	14553	14326	14063	13836	13573	14440	13950	84	4230	500	10710	10	1	16267058	2263	-46.06	1.21	12	0.25	-302.00	11480.00	14840	20230626	-6.27	7830	20221011	77.65	14840	-6.27	20230626	9370	48.45	20230104	14840	-6.27	20230626	7830	77.65	20221011	2.71	N	051360	500	83 억	997927	N	N	3	N	N
7	20230630	110459	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14030	-70	5	-0.50	396422960	28232	25.83	13870	14250	13870	18330	9870	14100	14040.57	6.13	0	5864	14553	14326	14063	13836	13573	14440	13950	84	4230	500	10710	10	1	16267058	2282	-46.46	1.22	12	0.17	-302.00	11480.00	14840	20230626	-5.46	7830	20221011	79.18	14840	-5.46	20230626	9370	49.73	20230104	14840	-5.46	20230626	7830	79.18	20221011	2.71	N	051360	500	83 억	997927	N	N	3	N	N
8	20230630	100500	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14020	-80	5	-0.57	253419750	18055	16.52	13870	14250	13870	18330	9870	14100	14034.16	6.13	0	4770	14553	14326	14063	13836	13573	14440	13950	84	4230	500	10710	10	1	16267058	2281	-46.42	1.22	12	0.11	-302.00	11480.00	14840	20230626	-5.53	7830	20221011	79.05	14840	-5.53	20230626	9370	49.63	20230104	14840	-5.53	20230626	7830	79.05	20221011	2.71	N	051360	500	83 억	997927	N	N	3	N	N
9	20230630	090501	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14030	-70	5	-0.50	74078200	5327	4.87	13870	14030	13870	18330	9870	14100	13886.10	6.13	0	1127	14553	14326	14063	13836	13573	14440	13950	84	4230	500	10710	10	1	16267058	2282	-46.46	1.22	12	0.03	-302.00	11480.00	14840	20230626	-5.46	7830	20221011	79.18	14840	-5.46	20230626	9370	49.73	20230104	14840	-5.46	20230626	7830	79.18	20221011	2.71	N	051360	500	83 억	997927	N	N	3	N	N
10	20230629	160459	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14100	80	2	0.57	1531147170	109145	149.76	13870	14290	13800	18220	9820	14020	14028.55	6.14	0	-3004	15053	14536	14223	13706	13393	14380	13550	84	4200	500	10650	10	1	16267058	2294	-46.69	1.23	12	0.67	-302.00	11480.00	14840	20230626	-4.99	7830	20221011	80.08	14840	-4.99	20230626	9370	50.48	20230104	14840	-4.99	20230626	7830	80.08	20221011	2.67	N	051360	500	83 억	999210	N	N	3	N	N
11	20230629	150456	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14110	90	2	0.64	1403858730	100103	137.35	13870	14290	13800	18220	9820	14020	14024.14	6.14	0	-4297	15053	14536	14223	13706	13393	14380	13550	84	4200	500	10650	10	1	16267058	2295	-46.72	1.23	12	0.62	-302.00	11480.00	14840	20230626	-4.92	7830	20221011	80.20	14840	-4.92	20230626	9370	50.59	20230104	14840	-4.92	20230626	7830	80.20	20221011	2.67	N	051360	500	83 억	999210	N	N	1	N	N
12	20230629	140456	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14050	30	2	0.21	1002222890	71574	98.21	13870	14290	13800	18220	9820	14020	14002.61	6.14	0	-5290	15053	14536	14223	13706	13393	14380	13550	84	4200	500	10650	10	1	16267058	2286	-46.52	1.22	12	0.44	-302.00	11480.00	14840	20230626	-5.32	7830	20221011	79.44	14840	-5.32	20230626	9370	49.95	20230104	14840	-5.32	20230626	7830	79.44	20221011	2.67	N	051360	500	83 억	999210	N	N	1	N	N
13	20230629	130456	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14030	10	2	0.07	709252010	50597	69.43	13870	14290	13800	18220	9820	14020	14017.67	6.14	0	-6442	15053	14536	14223	13706	13393	14380	13550	84	4200	500	10650	10	1	16267058	2282	-46.46	1.22	12	0.31	-302.00	11480.00	14840	20230626	-5.46	7830	20221011	79.18	14840	-5.46	20230626	9370	49.73	20230104	14840	-5.46	20230626	7830	79.18	20221011	2.67	N	051360	500	83 억	999210	N	N	1	N	N
14	20230629	120458	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13950	-70	5	-0.50	592409070	42284	58.02	13870	14290	13800	18220	9820	14020	14010.24	6.14	0	-5155	15053	14536	14223	13706	13393	14380	13550	84	4200	500	10650	10	1	16267058	2269	-46.19	1.22	12	0.26	-302.00	11480.00	14840	20230626	-6.00	7830	20221011	78.16	14840	-6.00	20230626	9370	48.88	20230104	14840	-6.00	20230626	7830	78.16	20221011	2.67	N	051360	500	83 억	999210	N	N	1	N	N
15	20230629	110457	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14040	20	2	0.14	531313050	37917	52.03	13870	14290	13800	18220	9820	14020	14012.53	6.14	0	-3890	15053	14536	14223	13706	13393	14380	13550	84	4200	500	10650	10	1	16267058	2284	-46.49	1.22	12	0.23	-302.00	11480.00	14840	20230626	-5.39	7830	20221011	79.31	14840	-5.39	20230626	9370	49.84	20230104	14840	-5.39	20230626	7830	79.31	20221011	2.67	N	051360	500	83 억	999210	N	N	1	N	N
16	20230629	100458	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14100	80	2	0.57	398698610	28539	39.16	13870	14190	13800	18220	9820	14020	13970.31	6.14	0	1458	15053	14536	14223	13706	13393	14380	13550	84	4200	500	10650	10	1	16267058	2294	-46.69	1.23	12	0.18	-302.00	11480.00	14840	20230626	-4.99	7830	20221011	80.08	14840	-4.99	20230626	9370	50.48	20230104	14840	-4.99	20230626	7830	80.08	20221011	2.67	N	051360	500	83 억	999210	N	N	1	N	N
17	20230629	090455	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13900	-120	5	-0.86	31578620	2279	3.13	13870	13900	13800	18220	9820	14020	13856.35	6.14	0	603	15053	14536	14223	13706	13393	14380	13550	84	4200	500	10650	10	1	16267058	2261	-46.03	1.21	12	0.01	-302.00	11480.00	14840	20230626	-6.33	7830	20221011	77.52	14840	-6.33	20230626	9370	48.35	20230104	14840	-6.33	20230626	7830	77.52	20221011	2.67	N	051360	500	83 억	999210	N	N	1	N	N
18	20230628	160453	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14020	-130	5	-0.92	1026033420	72878	60.77	14150	14740	13910	18390	9910	14150	14078.94	6.10	0	-7047	14803	14476	14233	13906	13663	14355	13785	84	4240	500	10750	10	1	16417058	2302	-46.42	1.22	12	0.44	-302.00	11480.00	14840	20230626	-5.53	7830	20221011	79.05	14840	-5.53	20230626	9370	49.63	20230104	14840	-5.53	20230626	7830	79.05	20221011	2.61	N	051360	500	83 억	1002198	N	N	1	N	N
19	20230628	150455	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14000	-150	5	-1.06	971474270	68986	57.52	14150	14740	13910	18390	9910	14150	14082.19	6.10	0	-5724	14803	14476	14233	13906	13663	14355	13785	84	4240	500	10750	10	1	16417058	2298	-46.36	1.22	12	0.42	-302.00	11480.00	14840	20230626	-5.66	7830	20221011	78.80	14840	-5.66	20230626	9370	49.41	20230104	14840	-5.66	20230626	7830	78.80	20221011	2.61	N	051360	500	83 억	1002198	N	N	19	N	N
20	20230628	140453	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14100	-50	5	-0.35	876402700	62215	51.88	14150	14740	13910	18390	9910	14150	14086.68	6.10	0	-4888	14803	14476	14233	13906	13663	14355	13785	84	4240	500	10750	10	1	16417058	2315	-46.69	1.23	12	0.38	-302.00	11480.00	14840	20230626	-4.99	7830	20221011	80.08	14840	-4.99	20230626	9370	50.48	20230104	14840	-4.99	20230626	7830	80.08	20221011	2.61	N	051360	500	83 억	1002198	N	N	19	N	N
21	20230628	130454	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13950	-200	5	-1.41	660478270	46771	39.00	14150	14740	13950	18390	9910	14150	14121.53	6.10	0	-1396	14803	14476	14233	13906	13663	14355	13785	84	4240	500	10750	10	1	16417058	2290	-46.19	1.22	12	0.28	-302.00	11480.00	14840	20230626	-6.00	7830	20221011	78.16	14840	-6.00	20230626	9370	48.88	20230104	14840	-6.00	20230626	7830	78.16	20221011	2.61	N	051360	500	83 억	1002198	N	N	19	N	N
22	20230628	120433	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13970	-180	5	-1.27	561563300	39697	33.10	14150	14740	13960	18390	9910	14150	14146.24	6.10	0	-554	14803	14476	14233	13906	13663	14355	13785	84	4240	500	10750	10	1	16417058	2293	-46.26	1.22	12	0.24	-302.00	11480.00	14840	20230626	-5.86	7830	20221011	78.42	14840	-5.86	20230626	9370	49.09	20230104	14840	-5.86	20230626	7830	78.42	20221011	2.61	N	051360	500	83 억	1002198	N	N	19	N	N
23	20230628	110458	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14080	-70	5	-0.49	455531710	32121	26.78	14150	14740	13990	18390	9910	14150	14181.74	6.10	0	-972	14803	14476	14233	13906	13663	14355	13785	84	4240	500	10750	10	1	16417058	2312	-46.62	1.23	12	0.20	-302.00	11480.00	14840	20230626	-5.12	7830	20221011	79.82	14840	-5.12	20230626	9370	50.27	20230104	14840	-5.12	20230626	7830	79.82	20221011	2.61	N	051360	500	83 억	1002198	N	N	19	N	N
24	20230628	100457	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14060	-90	5	-0.64	304295200	21342	17.80	14150	14740	13990	18390	9910	14150	14258.05	6.10	0	-2448	14803	14476	14233	13906	13663	14355	13785	84	4240	500	10750	10	1	16417058	2308	-46.56	1.22	12	0.13	-302.00	11480.00	14840	20230626	-5.26	7830	20221011	79.57	14840	-5.26	20230626	9370	50.05	20230104	14840	-5.26	20230626	7830	79.57	20221011	2.61	N	051360	500	83 억	1002198	N	N	19	N	N
25	20230628	090455	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14330	180	2	1.27	119158960	8218	6.85	14150	14740	14150	18390	9910	14150	14499.75	6.10	0	-1646	14803	14476	14233	13906	13663	14355	13785	84	4240	500	10750	10	1	16417058	2353	-47.45	1.25	12	0.05	-302.00	11480.00	14840	20230626	-3.44	7830	20221011	83.01	14840	-3.44	20230626	9370	52.93	20230104	14840	-3.44	20230626	7830	83.01	20221011	2.61	N	051360	500	83 억	1002198	N	N	19	N	N
26	20230627	160456	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14150	-410	5	-2.82	1703787790	119872	72.15	14560	14560	13990	18920	10200	14560	14213.40	6.23	0	-21203	15286	14922	14476	14112	13666	15105	14295	84	4360	500	11060	10	1	16417058	2323	-46.85	1.23	12	0.73	-302.00	11480.00	14840	20230626	-4.65	7830	20221011	80.72	14840	-4.65	20230626	9370	51.01	20230104	14840	-4.65	20230626	7830	80.72	20221011	2.53	N	051360	500	83 억	1022487	N	N	19	N	N
27	20230627	150459	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14110	-450	5	-3.09	1639542810	115327	69.42	14560	14560	13990	18920	10200	14560	14216.47	6.23	0	-20711	15286	14922	14476	14112	13666	15105	14295	84	4360	500	11060	10	1	16417058	2316	-46.72	1.23	12	0.70	-302.00	11480.00	14840	20230626	-4.92	7830	20221011	80.20	14840	-4.92	20230626	9370	50.59	20230104	14840	-4.92	20230626	7830	80.20	20221011	2.53	N	051360	500	83 억	1022487	N	N	0	N	N
28	20230627	140503	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14020	-540	5	-3.71	1280837910	89876	54.10	14560	14560	13990	18920	10200	14560	14251.17	6.23	0	-15971	15286	14922	14476	14112	13666	15105	14295	84	4360	500	11060	10	1	16417058	2302	-46.42	1.22	12	0.55	-302.00	11480.00	14840	20230626	-5.53	7830	20221011	79.05	14840	-5.53	20230626	9370	49.63	20230104	14840	-5.53	20230626	7830	79.05	20221011	2.53	N	051360	500	83 억	1022487	N	N	0	N	N
29	20230627	130502	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14190	-370	5	-2.54	923775800	64519	38.84	14560	14560	14150	18920	10200	14560	14317.89	6.23	0	-12374	15286	14922	14476	14112	13666	15105	14295	84	4360	500	11060	10	1	16417058	2330	-46.99	1.24	12	0.39	-302.00	11480.00	14840	20230626	-4.38	7830	20221011	81.23	14840	-4.38	20230626	9370	51.44	20230104	14840	-4.38	20230626	7830	81.23	20221011	2.53	N	051360	500	83 억	1022487	N	N	0	N	N
30	20230627	120504	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14230	-330	5	-2.27	847497360	59147	35.60	14560	14560	14150	18920	10200	14560	14328.66	6.23	0	-10853	15286	14922	14476	14112	13666	15105	14295	84	4360	500	11060	10	1	16417058	2336	-47.12	1.24	12	0.36	-302.00	11480.00	14840	20230626	-4.11	7830	20221011	81.74	14840	-4.11	20230626	9370	51.87	20230104	14840	-4.11	20230626	7830	81.74	20221011	2.53	N	051360	500	83 억	1022487	N	N	0	N	N
31	20230627	110504	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14270	-290	5	-1.99	619109600	43176	25.99	14560	14560	14150	18920	10200	14560	14339.21	6.23	0	-6466	15286	14922	14476	14112	13666	15105	14295	84	4360	500	11060	10	1	16417058	2343	-47.25	1.24	12	0.26	-302.00	11480.00	14840	20230626	-3.84	7830	20221011	82.25	14840	-3.84	20230626	9370	52.29	20230104	14840	-3.84	20230626	7830	82.25	20221011	2.53	N	051360	500	83 억	1022487	N	N	0	N	N
32	20230627	100453	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14430	-130	5	-0.89	280511090	19492	11.73	14560	14560	14290	18920	10200	14560	14391.09	6.23	0	-1782	15286	14922	14476	14112	13666	15105	14295	84	4360	500	11060	10	1	16417058	2369	-47.78	1.26	12	0.12	-302.00	11480.00	14840	20230626	-2.76	7830	20221011	84.29	14840	-2.76	20230626	9370	54.00	20230104	14840	-2.76	20230626	7830	84.29	20221011	2.53	N	051360	500	83 억	1022487	N	N	0	N	N
33	20230627	090456	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14410	-150	5	-1.03	8745230	603	0.36	14560	14560	14410	18920	10200	14560	14502.87	6.23	0	-256	15286	14922	14476	14112	13666	15105	14295	84	4360	500	11060	10	1	16417058	2366	-47.72	1.26	12	0.00	-302.00	11480.00	14840	20230626	-2.90	7830	20221011	84.04	14840	-2.90	20230626	9370	53.79	20230104	14840	-2.90	20230626	7830	84.04	20221011	2.53	N	051360	500	83 억	1022487	N	N	0	N	N
34	20230626	160455	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14560	270	2	1.89	2410088210	166064	127.67	14290	14840	14030	18570	10010	14290	14512.98	6.49	0	-39895	15023	14656	14353	13986	13683	14505	13835	84	4280	500	10860	10	1	16417058	2390	-48.21	1.27	12	1.01	-302.00	11480.00	14840	20230626	-1.89	7830	20221011	85.95	14840	-1.89	20230626	9370	55.39	20230104	14840	-1.89	20230626	7830	85.95	20221011	2.49	N	051360	500	83 억	1066033	N	N	283	N	N
35	20230626	150457	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14500	210	2	1.47	2332279880	160708	123.55	14290	14840	14030	18570	10010	14290	14512.53	6.49	0	-39537	15023	14656	14353	13986	13683	14505	13835	84	4280	500	10860	10	1	16417058	2380	-48.01	1.26	12	0.98	-302.00	11480.00	14840	20230626	-2.29	7830	20221011	85.19	14840	-2.29	20230626	9370	54.75	20230104	14840	-2.29	20230626	7830	85.19	20221011	2.49	N	051360	500	83 억	1066033	N	N	283	N	N
36	20230626	140457	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14510	220	2	1.54	2167909570	149387	114.85	14290	14840	14030	18570	10010	14290	14512.04	6.49	0	-36887	15023	14656	14353	13986	13683	14505	13835	84	4280	500	10860	10	1	16417058	2382	-48.05	1.26	12	0.91	-302.00	11480.00	14840	20230626	-2.22	7830	20221011	85.31	14840	-2.22	20230626	9370	54.86	20230104	14840	-2.22	20230626	7830	85.31	20221011	2.49	N	051360	500	83 억	1066033	N	N	283	N	N
37	20230626	130456	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14580	290	2	2.03	2009714030	138490	106.47	14290	14840	14030	18570	10010	14290	14511.62	6.49	0	-35002	15023	14656	14353	13986	13683	14505	13835	84	4280	500	10860	10	1	16417058	2394	-48.28	1.27	12	0.84	-302.00	11480.00	14840	20230626	-1.75	7830	20221011	86.21	14840	-1.75	20230626	9370	55.60	20230104	14840	-1.75	20230626	7830	86.21	20221011	2.49	N	051360	500	83 억	1066033	N	N	283	N	N
38	20230626	120453	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14420	130	2	0.91	1791915420	123417	94.88	14290	14840	14030	18570	10010	14290	14519.19	6.49	0	-32409	15023	14656	14353	13986	13683	14505	13835	84	4280	500	10860	10	1	16417058	2367	-47.75	1.26	12	0.75	-302.00	11480.00	14840	20230626	-2.83	7830	20221011	84.16	14840	-2.83	20230626	9370	53.90	20230104	14840	-2.83	20230626	7830	84.16	20221011	2.49	N	051360	500	83 억	1066033	N	N	283	N	N
39	20230626	110454	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14600	310	2	2.17	1520011980	104617	80.43	14290	14840	14030	18570	10010	14290	14529.30	6.49	0	-26032	15023	14656	14353	13986	13683	14505	13835	84	4280	500	10860	10	1	16417058	2397	-48.34	1.27	12	0.64	-302.00	11480.00	14840	20230626	-1.62	7830	20221011	86.46	14840	-1.62	20230626	9370	55.82	20230104	14840	-1.62	20230626	7830	86.46	20221011	2.49	N	051360	500	83 억	1066033	N	N	283	N	N
40	20230626	100454	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14810	520	2	3.64	1043437300	71695	55.12	14290	14840	14030	18570	10010	14290	14553.84	6.49	0	-16065	15023	14656	14353	13986	13683	14505	13835	84	4280	500	10860	10	1	16417058	2431	-49.04	1.29	12	0.44	-302.00	11480.00	14840	20230626	-0.20	7830	20221011	89.14	14840	-0.20	20230626	9370	58.06	20230104	14840	-0.20	20230626	7830	89.14	20221011	2.49	N	051360	500	83 억	1066033	N	N	283	N	N
41	20230626	090455	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14080	-210	5	-1.47	29018060	2040	1.57	14290	14300	14080	18570	10010	14290	14224.54	6.49	0	-1096	15023	14656	14353	13986	13683	14505	13835	84	4280	500	10860	10	1	16417058	2312	-46.62	1.23	12	0.01	-302.00	11480.00	14720	20230623	-4.35	7830	20221011	79.82	14720	-4.35	20230623	9370	50.27	20230104	14720	-4.35	20230623	7830	79.82	20221011	2.49	N	051360	500	83 억	1066033	N	N	283	N	N
42	20230623	164038	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14290	-270	5	-1.85	1869221980	129993	30.86	14570	14720	14050	18920	10200	14560	14379.07	6.75	0	-43773	15306	14932	14276	13902	13246	15120	14090	84	4360	500	11060	10	1	16417058	2346	-47.32	1.24	12	0.79	-302.00	11480.00	14720	20230623	-2.92	7830	20221011	82.50	14720	-2.92	20230623	9370	52.51	20230104	14720	-2.92	20230623	7830	82.50	20221011	2.55	N	051360	500	83 억	1108882	N	N	283	N	N
43	20230623	140405	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14190	-370	5	-2.54	1611318980	111862	26.56	14570	14720	14050	18920	10200	14560	14404.19	6.75	0	-34404	15306	14932	14276	13902	13246	15120	14090	84	4360	500	11060	10	1	16417058	2330	-46.99	1.24	12	0.68	-302.00	11480.00	14720	20230623	-3.60	7830	20221011	81.23	14720	-3.60	20230623	9370	51.44	20230104	14720	-3.60	20230623	7830	81.23	20221011	2.55	N	051360	500	83 억	1108882	N	N	267	N	N
44	20230622	160440	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14560	760	2	5.51	6032522580	419882	156.09	13620	14650	13620	17940	9660	13800	14366.82	7.03	0	-40843	14560	14180	13740	13360	12920	14370	13550	84	4140	500	10480	10	1	16417058	2390	-48.21	1.27	12	2.56	-302.00	11480.00	14650	20230622	-0.61	7830	20221011	85.95	14650	-0.61	20230622	9370	55.39	20230104	14650	-0.61	20230622	7830	85.95	20221011	2.53	N	051360	500	83 억	1153644	N	N	267	N	N
45	20230622	150553	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14590	790	2	5.72	5830836780	406023	150.94	13620	14650	13620	17940	9660	13800	14360.85	7.03	0	-37062	14560	14180	13740	13360	12920	14370	13550	84	4140	500	10480	10	1	16417058	2395	-48.31	1.27	12	2.47	-302.00	11480.00	14650	20230622	-0.41	7830	20221011	86.33	14650	-0.41	20230622	9370	55.71	20230104	14650	-0.41	20230622	7830	86.33	20221011	2.53	N	051360	500	83 억	1153644	N	N	29	N	N
46	20230622	140153	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14480	680	2	4.93	4998635640	348690	129.63	13620	14650	13620	17940	9660	13800	14335.47	7.03	0	-23168	14560	14180	13740	13360	12920	14370	13550	84	4140	500	10480	10	1	16417058	2377	-47.95	1.26	12	2.12	-302.00	11480.00	14650	20230622	-1.16	7830	20221011	84.93	14650	-1.16	20230622	9370	54.54	20230104	14650	-1.16	20230622	7830	84.93	20221011	2.53	N	051360	500	83 억	1153644	N	N	29	N	N
47	20230622	130405	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14200	400	2	2.90	4489427870	313096	116.39	13620	14650	13620	17940	9660	13800	14338.82	7.03	0	-13773	14560	14180	13740	13360	12920	14370	13550	84	4140	500	10480	10	1	16417058	2331	-47.02	1.24	12	1.91	-302.00	11480.00	14650	20230622	-3.07	7830	20221011	81.35	14650	-3.07	20230622	9370	51.55	20230104	14650	-3.07	20230622	7830	81.35	20221011	2.53	N	051360	500	83 억	1153644	N	N	29	N	N
48	20230622	120103	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14640	840	2	6.09	3991281440	278349	103.48	13620	14650	13620	17940	9660	13800	14339.13	7.03	0	-2246	14560	14180	13740	13360	12920	14370	13550	84	4140	500	10480	10	1	16417058	2403	-48.48	1.28	12	1.70	-302.00	11480.00	14650	20230622	-0.07	7830	20221011	86.97	14650	-0.07	20230622	9370	56.24	20230104	14650	-0.07	20230622	7830	86.97	20221011	2.53	N	051360	500	83 억	1153644	N	N	29	N	N
49	20230622	110633	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14370	570	2	4.13	3221622560	225324	83.76	13620	14610	13620	17940	9660	13800	14297.73	7.03	0	5675	14560	14180	13740	13360	12920	14370	13550	84	4140	500	10480	10	1	16417058	2359	-47.58	1.25	12	1.37	-302.00	11480.00	14610	20230622	-1.64	7830	20221011	83.52	14610	-1.64	20230622	9370	53.36	20230104	14610	-1.64	20230622	7830	83.52	20221011	2.53	N	051360	500	83 억	1153644	N	N	29	N	N
50	20230622	100309	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	14510	710	2	5.14	2006750180	141230	52.50	13620	14580	13620	17940	9660	13800	14209.09	7.03	0	7428	14560	14180	13740	13360	12920	14370	13550	84	4140	500	10480	10	1	16417058	2382	-48.05	1.26	12	0.86	-302.00	11480.00	14580	20230622	-0.48	7830	20221011	85.31	14580	-0.48	20230622	9370	54.86	20230104	14580	-0.48	20230622	7830	85.31	20221011	2.53	N	051360	500	83 억	1153644	N	N	29	N	N
51	20230622	091013	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13940	140	2	1.01	138103310	10065	3.74	13620	13940	13620	17940	9660	13800	13721.14	7.03	0	1030	14560	14180	13740	13360	12920	14370	13550	84	4140	500	10480	10	1	16417058	2289	-46.16	1.21	12	0.06	-302.00	11480.00	14120	20230621	-1.27	7830	20221011	78.03	14120	-1.27	20230621	9370	48.77	20230104	14120	-1.27	20230621	7830	78.03	20221011	2.53	N	051360	500	83 억	1153644	N	N	29	N	N
52	20230621	160102	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	13800	400	2	2.99	3709683090	268837	211.64	13400	14120	13300	17420	9380	13400	13799.00	7.26	0	-32647	14086	13742	13446	13102	12806	13595	12955	84	4020	500	10180	10	1	16417058	2266	-45.70	1.20	12	1.64	-302.00	11480.00	14120	20230621	-2.27	7830	20221011	76.25	14120	-2.27	20230621	9370	47.28	20230104	14120	-2.27	20230621	7830	76.25	20221011	2.49	N	051360	500	83 억	1192245	N	N	29	N	N
53	20230621	150652	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	13980	580	2	4.33	3545851790	257003	202.32	13400	14120	13300	17420	9380	13400	13796.93	7.26	0	-28830	14086	13742	13446	13102	12806	13595	12955	84	4020	500	10180	10	1	16417058	2295	-46.29	1.22	12	1.57	-302.00	11480.00	14120	20230621	-0.99	7830	20221011	78.54	14120	-0.99	20230621	9370	49.20	20230104	14120	-0.99	20230621	7830	78.54	20221011	2.49	N	051360	500	83 억	1192245	N	N	17	N	N
54	20230621	140534	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	13900	500	2	3.73	2737343520	199118	156.75	13400	14120	13300	17420	9380	13400	13747.34	7.26	0	-8725	14086	13742	13446	13102	12806	13595	12955	84	4020	500	10180	10	1	16417058	2282	-46.03	1.21	12	1.21	-302.00	11480.00	14120	20230621	-1.56	7830	20221011	77.52	14120	-1.56	20230621	9370	48.35	20230104	14120	-1.56	20230621	7830	77.52	20221011	2.49	N	051360	500	83 억	1192245	N	N	17	N	N
55	20230621	130439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13730	330	2	2.46	1380505710	102120	80.39	13400	13730	13300	17420	9380	13400	13518.47	7.26	0	10036	14086	13742	13446	13102	12806	13595	12955	84	4020	500	10180	10	1	16417058	2254	-45.46	1.20	12	0.62	-302.00	11480.00	14090	20230614	-2.56	7830	20221011	75.35	14090	-2.56	20230614	9370	46.53	20230104	14090	-2.56	20230614	7830	75.35	20221011	2.49	N	051360	500	83 억	1192245	N	N	17	N	N
56	20230621	121024	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13500	100	2	0.75	1060478510	78587	61.87	13400	13650	13300	17420	9380	13400	13494.32	7.26	0	12180	14086	13742	13446	13102	12806	13595	12955	84	4020	500	10180	10	1	16417058	2216	-44.70	1.18	12	0.48	-302.00	11480.00	14090	20230614	-4.19	7830	20221011	72.41	14090	-4.19	20230614	9370	44.08	20230104	14090	-4.19	20230614	7830	72.41	20221011	2.49	N	051360	500	83 억	1192245	N	N	17	N	N
57	20230621	110856	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13630	230	2	1.72	903475470	67016	52.76	13400	13650	13300	17420	9380	13400	13481.49	7.26	0	16351	14086	13742	13446	13102	12806	13595	12955	84	4020	500	10180	10	1	16417058	2238	-45.13	1.19	12	0.41	-302.00	11480.00	14090	20230614	-3.26	7830	20221011	74.07	14090	-3.26	20230614	9370	45.46	20230104	14090	-3.26	20230614	7830	74.07	20221011	2.49	N	051360	500	83 억	1192245	N	N	17	N	N
58	20230621	100539	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13600	200	2	1.49	655751030	48701	38.34	13400	13650	13300	17420	9380	13400	13464.84	7.26	0	14302	14086	13742	13446	13102	12806	13595	12955	84	4020	500	10180	10	1	16417058	2233	-45.03	1.18	12	0.30	-302.00	11480.00	14090	20230614	-3.48	7830	20221011	73.69	14090	-3.48	20230614	9370	45.14	20230104	14090	-3.48	20230614	7830	73.69	20221011	2.49	N	051360	500	83 억	1192245	N	N	17	N	N
59	20230621	090724	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13440	40	2	0.30	20215260	1509	1.19	13400	13440	13300	17420	9380	13400	13396.46	7.26	0	-774	14086	13742	13446	13102	12806	13595	12955	84	4020	500	10180	10	1	16417058	2206	-44.50	1.17	12	0.01	-302.00	11480.00	14090	20230614	-4.61	7830	20221011	71.65	14090	-4.61	20230614	9370	43.44	20230104	14090	-4.61	20230614	7830	71.65	20221011	2.49	N	051360	500	83 억	1192245	N	N	17	N	N
60	20230620	160503	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13400	-370	5	-2.69	1704366360	126980	76.98	13770	13790	13150	17900	9640	13770	13422.34	7.46	0	-35228	14336	14052	13556	13272	12776	14195	13415	84	4130	500	10460	10	1	16417058	2200	-44.37	1.17	12	0.77	-302.00	11480.00	14090	20230614	-4.90	7830	20221011	71.14	14090	-4.90	20230614	9370	43.01	20230104	14090	-4.90	20230614	7830	71.14	20221011	2.58	N	051360	500	83 억	1225205	N	N	17	N	N
61	20230620	151012	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13500	-270	5	-1.96	1638636220	122072	74.01	13770	13790	13150	17900	9640	13770	13423.52	7.46	0	-33579	14336	14052	13556	13272	12776	14195	13415	84	4130	500	10460	10	1	16417058	2216	-44.70	1.18	12	0.74	-302.00	11480.00	14090	20230614	-4.19	7830	20221011	72.41	14090	-4.19	20230614	9370	44.08	20230104	14090	-4.19	20230614	7830	72.41	20221011	2.58	N	051360	500	83 억	1225205	N	N	262	N	N
62	20230620	140252	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13310	-460	5	-3.34	995875420	74120	44.94	13770	13790	13150	17900	9640	13770	13435.99	7.46	0	-16013	14336	14052	13556	13272	12776	14195	13415	84	4130	500	10460	10	1	16417058	2185	-44.07	1.16	12	0.45	-302.00	11480.00	14090	20230614	-5.54	7830	20221011	69.99	14090	-5.54	20230614	9370	42.05	20230104	14090	-5.54	20230614	7830	69.99	20221011	2.58	N	051360	500	83 억	1225205	N	N	262	N	N
63	20230620	130158	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13370	-400	5	-2.90	857215490	63735	38.64	13770	13790	13150	17900	9640	13770	13449.68	7.46	0	-8252	14336	14052	13556	13272	12776	14195	13415	84	4130	500	10460	10	1	16417058	2195	-44.27	1.16	12	0.39	-302.00	11480.00	14090	20230614	-5.11	7830	20221011	70.75	14090	-5.11	20230614	9370	42.69	20230104	14090	-5.11	20230614	7830	70.75	20221011	2.58	N	051360	500	83 억	1225205	N	N	262	N	N
64	20230620	120744	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13470	-300	5	-2.18	765753600	56888	34.49	13770	13790	13150	17900	9640	13770	13460.72	7.46	0	-2366	14336	14052	13556	13272	12776	14195	13415	84	4130	500	10460	10	1	16417058	2211	-44.60	1.17	12	0.35	-302.00	11480.00	14090	20230614	-4.40	7830	20221011	72.03	14090	-4.40	20230614	9370	43.76	20230104	14090	-4.40	20230614	7830	72.03	20221011	2.58	N	051360	500	83 억	1225205	N	N	262	N	N
65	20230620	110712	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13450	-320	5	-2.32	689763500	51247	31.07	13770	13790	13150	17900	9640	13770	13459.59	7.46	0	-388	14336	14052	13556	13272	12776	14195	13415	84	4130	500	10460	10	1	16417058	2208	-44.54	1.17	12	0.31	-302.00	11480.00	14090	20230614	-4.54	7830	20221011	71.78	14090	-4.54	20230614	9370	43.54	20230104	14090	-4.54	20230614	7830	71.78	20221011	2.58	N	051360	500	83 억	1225205	N	N	262	N	N
66	20230620	100722	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13480	-290	5	-2.11	429517080	31976	19.39	13770	13790	13150	17900	9640	13770	13432.48	7.46	0	-2175	14336	14052	13556	13272	12776	14195	13415	84	4130	500	10460	10	1	16417058	2213	-44.64	1.17	12	0.19	-302.00	11480.00	14090	20230614	-4.33	7830	20221011	72.16	14090	-4.33	20230614	9370	43.86	20230104	14090	-4.33	20230614	7830	72.16	20221011	2.58	N	051360	500	83 억	1225205	N	N	262	N	N
67	20230620	090459	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13600	-170	5	-1.23	86777720	6416	3.89	13770	13790	13150	17900	9640	13770	13525.21	7.46	0	-601	14336	14052	13556	13272	12776	14195	13415	84	4130	500	10460	10	1	16417058	2233	-45.03	1.18	12	0.04	-302.00	11480.00	14090	20230614	-3.48	7830	20221011	73.69	14090	-3.48	20230614	9370	45.14	20230104	14090	-3.48	20230614	7830	73.69	20221011	2.58	N	051360	500	83 억	1225205	N	N	262	N	N
68	20230619	160735	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13770	480	2	3.61	2232506260	164823	141.56	13240	13840	13060	17270	9310	13290	13544.70	7.41	0	17292	13683	13486	13243	13046	12803	13585	13145	84	3980	500	10100	10	1	16417058	2261	-45.60	1.20	12	1.00	-302.00	11480.00	14090	20230614	-2.27	7830	20221011	75.86	14090	-2.27	20230614	9370	46.96	20230104	14090	-2.27	20230614	7830	75.86	20221011	2.51	N	051360	500	83 억	1216646	N	N	262	N	N
69	20230619	150655	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13770	480	2	3.61	2149299040	158772	136.37	13240	13840	13060	17270	9310	13290	13537.02	7.41	0	16873	13683	13486	13243	13046	12803	13585	13145	84	3980	500	10100	10	1	16417058	2261	-45.60	1.20	12	0.97	-302.00	11480.00	14090	20230614	-2.27	7830	20221011	75.86	14090	-2.27	20230614	9370	46.96	20230104	14090	-2.27	20230614	7830	75.86	20221011	2.51	N	051360	500	83 억	1216646	N	N	3	N	N
70	20230619	140725	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13610	320	2	2.41	1396993840	104065	89.38	13240	13610	13060	17270	9310	13290	13424.25	7.41	0	19106	13683	13486	13243	13046	12803	13585	13145	84	3980	500	10100	10	1	16417058	2234	-45.07	1.19	12	0.63	-302.00	11480.00	14090	20230614	-3.41	7830	20221011	73.82	14090	-3.41	20230614	9370	45.25	20230104	14090	-3.41	20230614	7830	73.82	20221011	2.51	N	051360	500	83 억	1216646	N	N	3	N	N
71	20230619	130408	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13390	100	2	0.75	1143928270	85331	73.29	13240	13600	13060	17270	9310	13290	13405.78	7.41	0	14885	13683	13486	13243	13046	12803	13585	13145	84	3980	500	10100	10	1	16417058	2198	-44.34	1.17	12	0.52	-302.00	11480.00	14090	20230614	-4.97	7830	20221011	71.01	14090	-4.97	20230614	9370	42.90	20230104	14090	-4.97	20230614	7830	71.01	20221011	2.51	N	051360	500	83 억	1216646	N	N	3	N	N
72	20230619	120224	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13430	140	2	1.05	1072305600	79978	68.69	13240	13600	13060	17270	9310	13290	13407.51	7.41	0	12611	13683	13486	13243	13046	12803	13585	13145	84	3980	500	10100	10	1	16417058	2205	-44.47	1.17	12	0.49	-302.00	11480.00	14090	20230614	-4.68	7830	20221011	71.52	14090	-4.68	20230614	9370	43.33	20230104	14090	-4.68	20230614	7830	71.52	20221011	2.51	N	051360	500	83 억	1216646	N	N	3	N	N
73	20230619	110603	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13470	180	2	1.35	1027727510	76655	65.84	13240	13600	13060	17270	9310	13290	13407.19	7.41	0	12270	13683	13486	13243	13046	12803	13585	13145	84	3980	500	10100	10	1	16417058	2211	-44.60	1.17	12	0.47	-302.00	11480.00	14090	20230614	-4.40	7830	20221011	72.03	14090	-4.40	20230614	9370	43.76	20230104	14090	-4.40	20230614	7830	72.03	20221011	2.51	N	051360	500	83 억	1216646	N	N	3	N	N
74	20230619	100107	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13510	220	2	1.66	597003180	44843	38.51	13240	13520	13060	17270	9310	13290	13313.19	7.41	0	10886	13683	13486	13243	13046	12803	13585	13145	84	3980	500	10100	10	1	16417058	2218	-44.74	1.18	12	0.27	-302.00	11480.00	14090	20230614	-4.12	7830	20221011	72.54	14090	-4.12	20230614	9370	44.18	20230104	14090	-4.12	20230614	7830	72.54	20221011	2.51	N	051360	500	83 억	1216646	N	N	3	N	N
75	20230619	090203	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13240	-50	5	-0.38	1324150	100	0.09	13240	13240	13240	17270	9310	13290	13240.00	7.41	0	16	13683	13486	13243	13046	12803	13585	13145	84	3980	500	10100	10	1	16417058	2174	-43.84	1.15	12	0.00	-302.00	11480.00	14090	20230614	-6.03	7830	20221011	69.09	14090	-6.03	20230614	9370	41.30	20230104	14090	-6.03	20230614	7830	69.09	20221011	2.51	N	051360	500	83 억	1216646	N	N	3	N	N
76	20230616	160324	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13290	140	2	1.06	1537991050	116430	36.74	13170	13440	13000	17090	9210	13150	13209.58	7.41	0	-1811	14243	13696	13323	12776	12403	13510	12590	84	3940	500	9990	10	1	16417058	2182	-44.01	1.16	12	0.71	-302.00	11480.00	14090	20230614	-5.68	7830	20221011	69.73	14090	-5.68	20230614	9370	41.84	20230104	14090	-5.68	20230614	7830	69.73	20221011	2.56	N	051360	500	83 억	1215742	N	N	3	N	N
77	20230616	150254	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13250	100	2	0.76	1458955430	110468	34.86	13170	13440	13000	17090	9210	13150	13207.04	7.41	0	-1625	14243	13696	13323	12776	12403	13510	12590	84	3940	500	9990	10	1	16417058	2175	-43.87	1.15	12	0.67	-302.00	11480.00	14090	20230614	-5.96	7830	20221011	69.22	14090	-5.96	20230614	9370	41.41	20230104	14090	-5.96	20230614	7830	69.22	20221011	2.56	N	051360	500	83 억	1215742	N	N	0	N	N
78	20230616	140137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13280	130	2	0.99	1335088820	101115	31.91	13170	13440	13000	17090	9210	13150	13203.67	7.41	0	1850	14243	13696	13323	12776	12403	13510	12590	84	3940	500	9990	10	1	16417058	2180	-43.97	1.16	12	0.62	-302.00	11480.00	14090	20230614	-5.75	7830	20221011	69.60	14090	-5.75	20230614	9370	41.73	20230104	14090	-5.75	20230614	7830	69.60	20221011	2.56	N	051360	500	83 억	1215742	N	N	0	N	N
79	20230616	130212	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13360	210	2	1.60	1259254090	95421	30.11	13170	13440	13000	17090	9210	13150	13196.82	7.41	0	4613	14243	13696	13323	12776	12403	13510	12590	84	3940	500	9990	10	1	16417058	2193	-44.24	1.16	12	0.58	-302.00	11480.00	14090	20230614	-5.18	7830	20221011	70.63	14090	-5.18	20230614	9370	42.58	20230104	14090	-5.18	20230614	7830	70.63	20221011	2.56	N	051360	500	83 억	1215742	N	N	0	N	N
80	20230616	120221	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13320	170	2	1.29	1187144910	90013	28.40	13170	13440	13000	17090	9210	13150	13188.59	7.41	0	5922	14243	13696	13323	12776	12403	13510	12590	84	3940	500	9990	10	1	16417058	2187	-44.11	1.16	12	0.55	-302.00	11480.00	14090	20230614	-5.46	7830	20221011	70.11	14090	-5.46	20230614	9370	42.16	20230104	14090	-5.46	20230614	7830	70.11	20221011	2.56	N	051360	500	83 억	1215742	N	N	0	N	N
81	20230616	110440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13360	210	2	1.60	1069755010	81213	25.63	13170	13440	13000	17090	9210	13150	13172.21	7.41	0	9698	14243	13696	13323	12776	12403	13510	12590	84	3940	500	9990	10	1	16417058	2193	-44.24	1.16	12	0.49	-302.00	11480.00	14090	20230614	-5.18	7830	20221011	70.63	14090	-5.18	20230614	9370	42.58	20230104	14090	-5.18	20230614	7830	70.63	20221011	2.56	N	051360	500	83 억	1215742	N	N	0	N	N
82	20230616	100511	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13210	60	2	0.46	594364890	45377	14.32	13170	13330	13000	17090	9210	13150	13098.37	7.41	0	1742	14243	13696	13323	12776	12403	13510	12590	84	3940	500	9990	10	1	16417058	2169	-43.74	1.15	12	0.28	-302.00	11480.00	14090	20230614	-6.25	7830	20221011	68.71	14090	-6.25	20230614	9370	40.98	20230104	14090	-6.25	20230614	7830	68.71	20221011	2.56	N	051360	500	83 억	1215742	N	N	0	N	N
83	20230616	090650	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13160	10	2	0.08	83908080	6401	2.02	13170	13170	13000	17090	9210	13150	13108.59	7.41	0	-2003	14243	13696	13323	12776	12403	13510	12590	84	3940	500	9990	10	1	16417058	2160	-43.58	1.15	12	0.04	-302.00	11480.00	14090	20230614	-6.60	7830	20221011	68.07	14090	-6.60	20230614	9370	40.45	20230104	14090	-6.60	20230614	7830	68.07	20221011	2.56	N	051360	500	83 억	1215742	N	N	0	N	N
84	20230615	151032	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13080	-630	5	-4.60	3996045730	302771	172.85	13710	13870	12950	17820	9600	13710	13198.24	7.00	0	61837	14390	14050	13750	13410	13110	13900	13260	84	4110	500	10410	10	1	16417058	2147	-43.31	1.14	12	1.84	-302.00	11480.00	14090	20230614	-7.17	7830	20221011	67.05	14090	-7.17	20230614	9370	39.59	20230104	14090	-7.17	20230614	7830	67.05	20221011	2.61	N	051360	500	83 억	1149508	N	N	32	N	N
85	20230615	140503	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13160	-550	5	-4.01	3106657220	234959	134.14	13710	13870	12950	17820	9600	13710	13222.12	7.00	0	40554	14390	14050	13750	13410	13110	13900	13260	84	4110	500	10410	10	1	16417058	2160	-43.58	1.15	12	1.43	-302.00	11480.00	14090	20230614	-6.60	7830	20221011	68.07	14090	-6.60	20230614	9370	40.45	20230104	14090	-6.60	20230614	7830	68.07	20221011	2.61	N	051360	500	83 억	1149508	N	N	32	N	N
86	20230615	130543	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13150	-560	5	-4.08	2534219440	191560	109.36	13710	13870	12950	17820	9600	13710	13229.38	7.00	0	25804	14390	14050	13750	13410	13110	13900	13260	84	4110	500	10410	10	1	16417058	2159	-43.54	1.15	12	1.17	-302.00	11480.00	14090	20230614	-6.67	7830	20221011	67.94	14090	-6.67	20230614	9370	40.34	20230104	14090	-6.67	20230614	7830	67.94	20221011	2.61	N	051360	500	83 억	1149508	N	N	32	N	N
87	20230615	120242	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13140	-570	5	-4.16	2182040670	164759	94.06	13710	13870	12950	17820	9600	13710	13243.83	7.00	0	17488	14390	14050	13750	13410	13110	13900	13260	84	4110	500	10410	10	1	16417058	2157	-43.51	1.14	12	1.00	-302.00	11480.00	14090	20230614	-6.74	7830	20221011	67.82	14090	-6.74	20230614	9370	40.23	20230104	14090	-6.74	20230614	7830	67.82	20221011	2.61	N	051360	500	83 억	1149508	N	N	32	N	N
88	20230615	110141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13130	-580	5	-4.23	1300857730	97298	55.55	13710	13870	13120	17820	9600	13710	13369.83	7.00	0	-6788	14390	14050	13750	13410	13110	13900	13260	84	4110	500	10410	10	1	16417058	2156	-43.48	1.14	12	0.59	-302.00	11480.00	14090	20230614	-6.81	7830	20221011	67.69	14090	-6.81	20230614	9370	40.13	20230104	14090	-6.81	20230614	7830	67.69	20221011	2.61	N	051360	500	83 억	1149508	N	N	32	N	N
89	20230611	184816	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	12810	-240	5	-1.84	1496226880	115722	42.25	13260	13280	12760	16960	9140	13050	12929.68	6.74	-3932	-3464	13910	13480	13190	12760	12470	13695	12975	84	3910	500	9910	10	1	16417058	2103	-42.42	1.12	12	0.70	-302.00	11480.00	13620	20230608	-5.95	7830	20221011	63.60	13620	-5.95	20230608	9370	36.71	20230104	13620	-5.95	20230608	7830	63.60	20221011	2.57	N	051360	500	83 억	1107242	N	N	4	N	N
90	20230611	180342	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	12810	-240	5	-1.84	1496226880	115722	42.25	13260	13280	12760	16960	9140	13050	12929.68	6.74	-3932	-3464	13910	13480	13190	12760	12470	13695	12975	84	3910	500	9910	10	1	16417058	2103	-42.42	1.12	12	0.70	-302.00	11480.00	13620	20230608	-5.95	7830	20221011	63.60	13620	-5.95	20230608	9370	36.71	20230104	13620	-5.95	20230608	7830	63.60	20221011	2.57	N	051360	500	83 억	1107242	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History