KissMeData/332370/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

37 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	investmentCareful	shortOverheated
2	20230630	161042	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3915	15	2	0.38	128019995	33008	186.74	3870	3930	3845	5070	2730	3900	3878.45	2.26	0	5646	3980	3940	3910	3870	3840	3925	3855	66	1170	500	2800	5	1	13273726	520	5.03	1.03	12	0.25	778.00	3813.00	5520	20221130	-29.08	3570	20220629	9.66	5230	-25.14	20230206	3735	4.82	20230516	10100	-61.24	20220829	3570	9.66	20220930	1.66	N	332370	500	66 억	299619	N	N	N	N
3	20230630	151044	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3910	10	2	0.26	125069380	32253	182.47	3870	3930	3845	5070	2730	3900	3877.76	2.26	0	5646	3980	3940	3910	3870	3840	3925	3855	66	1170	500	2800	5	1	13273726	519	5.03	1.03	12	0.24	778.00	3813.00	5520	20221130	-29.17	3570	20220629	9.52	5230	-25.24	20230206	3735	4.69	20230516	10100	-61.29	20220829	3570	9.52	20220930	1.66	N	332370	500	66 억	299619	N	N	N	N
4	20230630	141043	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3905	5	2	0.13	99152420	25630	145.00	3870	3915	3845	5070	2730	3900	3868.61	2.26	0	5705	3980	3940	3910	3870	3840	3925	3855	66	1170	500	2800	5	1	13273726	518	5.02	1.02	12	0.19	778.00	3813.00	5520	20221130	-29.26	3570	20220629	9.38	5230	-25.33	20230206	3735	4.55	20230516	10100	-61.34	20220829	3570	9.38	20220930	1.66	N	332370	500	66 억	299619	N	N	N	N
5	20230630	131042	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3910	10	2	0.26	88933915	23006	130.15	3870	3915	3845	5070	2730	3900	3865.68	2.26	0	5726	3980	3940	3910	3870	3840	3925	3855	66	1170	500	2800	5	1	13273726	519	5.03	1.03	12	0.17	778.00	3813.00	5520	20221130	-29.17	3570	20220629	9.52	5230	-25.24	20230206	3735	4.69	20230516	10100	-61.29	20220829	3570	9.52	20220930	1.66	N	332370	500	66 억	299619	N	N	N	N
6	20230630	121039	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3880	-20	5	-0.51	78038650	20209	114.33	3870	3890	3845	5070	2730	3900	3861.58	2.26	0	6149	3980	3940	3910	3870	3840	3925	3855	66	1170	500	2800	5	1	13273726	515	4.99	1.02	12	0.15	778.00	3813.00	5520	20221130	-29.71	3570	20220629	8.68	5230	-25.81	20230206	3735	3.88	20230516	10100	-61.58	20220829	3570	8.68	20220930	1.66	N	332370	500	66 억	299619	N	N	N	N
7	20230630	111034	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3875	-25	5	-0.64	69017550	17884	101.18	3870	3890	3845	5070	2730	3900	3859.18	2.26	0	6405	3980	3940	3910	3870	3840	3925	3855	66	1170	500	2800	5	1	13273726	514	4.98	1.02	12	0.13	778.00	3813.00	5520	20221130	-29.80	3570	20220629	8.54	5230	-25.91	20230206	3735	3.75	20230516	10100	-61.63	20220829	3570	8.54	20220930	1.66	N	332370	500	66 억	299619	N	N	N	N
8	20230630	101043	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3870	-30	5	-0.77	63858915	16556	93.66	3870	3885	3845	5070	2730	3900	3857.15	2.26	0	6518	3980	3940	3910	3870	3840	3925	3855	66	1170	500	2800	5	1	13273726	514	4.97	1.01	12	0.12	778.00	3813.00	5520	20221130	-29.89	3570	20220629	8.40	5230	-26.00	20230206	3735	3.61	20230516	10100	-61.68	20220829	3570	8.40	20220930	1.66	N	332370	500	66 억	299619	N	N	N	N
9	20230630	091043	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3870	-30	5	-0.77	8286160	2142	12.12	3870	3880	3860	5070	2730	3900	3868.42	2.26	0	-10	3980	3940	3910	3870	3840	3925	3855	66	1170	500	2800	5	1	13273726	514	4.97	1.01	12	0.02	778.00	3813.00	5520	20221130	-29.89	3570	20220629	8.40	5230	-26.00	20230206	3735	3.61	20230516	10100	-61.68	20220829	3570	8.40	20220930	1.66	N	332370	500	66 억	299619	N	N	N	N
10	20230629	161036	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3900	-10	5	-0.26	68151195	17487	72.70	3910	3950	3880	5080	2740	3910	3897.25	2.30	0	-5428	3956	3932	3906	3882	3856	3945	3895	66	1170	500	2810	5	1	13273726	518	5.01	1.02	12	0.13	778.00	3813.00	5520	20221130	-29.35	3570	20220629	9.24	5230	-25.43	20230206	3735	4.42	20230516	10100	-61.39	20220829	3570	9.24	20220930	1.65	N	332370	500	66 억	305047	N	N	N	N
11	20230629	151036	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3905	-5	5	-0.13	58427010	14997	62.35	3910	3950	3880	5080	2740	3910	3895.91	2.30	0	-5345	3956	3932	3906	3882	3856	3945	3895	66	1170	500	2810	5	1	13273726	518	5.02	1.02	12	0.11	778.00	3813.00	5520	20221130	-29.26	3570	20220629	9.38	5230	-25.33	20230206	3735	4.55	20230516	10100	-61.34	20220829	3570	9.38	20220930	1.65	N	332370	500	66 억	305047	N	N	N	N
12	20230629	141035	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3890	-20	5	-0.51	51720230	13277	55.20	3910	3950	3880	5080	2740	3910	3895.48	2.30	0	-4596	3956	3932	3906	3882	3856	3945	3895	66	1170	500	2810	5	1	13273726	516	5.00	1.02	12	0.10	778.00	3813.00	5520	20221130	-29.53	3570	20220629	8.96	5230	-25.62	20230206	3735	4.15	20230516	10100	-61.49	20220829	3570	8.96	20220930	1.65	N	332370	500	66 억	305047	N	N	N	N
13	20230629	131033	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3910	0	3	0.00	37978455	9752	40.54	3910	3950	3880	5080	2740	3910	3894.43	2.30	0	-2693	3956	3932	3906	3882	3856	3945	3895	66	1170	500	2810	5	1	13273726	519	5.03	1.03	12	0.07	778.00	3813.00	5520	20221130	-29.17	3570	20220629	9.52	5230	-25.24	20230206	3735	4.69	20230516	10100	-61.29	20220829	3570	9.52	20220930	1.65	N	332370	500	66 억	305047	N	N	N	N
14	20230629	121037	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3895	-15	5	-0.38	34582295	8881	36.92	3910	3950	3880	5080	2740	3910	3893.96	2.30	0	-2072	3956	3932	3906	3882	3856	3945	3895	66	1170	500	2810	5	1	13273726	517	5.01	1.02	12	0.07	778.00	3813.00	5520	20221130	-29.44	3570	20220629	9.10	5230	-25.53	20230206	3735	4.28	20230516	10100	-61.44	20220829	3570	9.10	20220930	1.65	N	332370	500	66 억	305047	N	N	N	N
15	20230629	111039	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3880	-30	5	-0.77	28788270	7393	30.74	3910	3950	3880	5080	2740	3910	3893.99	2.30	0	-1453	3956	3932	3906	3882	3856	3945	3895	66	1170	500	2810	5	1	13273726	515	4.99	1.02	12	0.06	778.00	3813.00	5520	20221130	-29.71	3570	20220629	8.68	5230	-25.81	20230206	3735	3.88	20230516	10100	-61.58	20220829	3570	8.68	20220930	1.65	N	332370	500	66 억	305047	N	N	N	N
16	20230629	101041	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3905	-5	5	-0.13	16842350	4317	17.95	3910	3950	3880	5080	2740	3910	3901.40	2.30	0	-119	3956	3932	3906	3882	3856	3945	3895	66	1170	500	2810	5	1	13273726	518	5.02	1.02	12	0.03	778.00	3813.00	5520	20221130	-29.26	3570	20220629	9.38	5230	-25.33	20230206	3735	4.55	20230516	10100	-61.34	20220829	3570	9.38	20220930	1.65	N	332370	500	66 억	305047	N	N	N	N
17	20230629	090936	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3915	5	2	0.13	7577685	1936	8.05	3910	3950	3910	5080	2740	3910	3914.09	2.30	0	-96	3956	3932	3906	3882	3856	3945	3895	66	1170	500	2810	5	1	13273726	520	5.03	1.03	12	0.01	778.00	3813.00	5520	20221130	-29.08	3570	20220629	9.66	5230	-25.14	20230206	3735	4.82	20230516	10100	-61.24	20220829	3570	9.66	20220930	1.65	N	332370	500	66 억	305047	N	N	N	N
18	20230628	161023	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3910	15	2	0.39	93657260	24009	81.75	3900	3930	3880	5060	2730	3895	3900.87	2.32	0	-2669	3951	3922	3896	3867	3841	3937	3882	66	1165	500	2800	5	1	13273726	519	5.03	1.03	12	0.18	778.00	3813.00	5520	20221130	-29.17	3570	20220629	9.52	5230	-25.24	20230206	3735	4.69	20230516	10100	-61.29	20220829	3570	9.52	20220930	1.72	N	332370	500	66 억	307717	N	N	N	N
19	20230628	151031	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3900	5	2	0.13	71548420	18353	62.49	3900	3930	3880	5060	2730	3895	3898.46	2.32	0	-2377	3951	3922	3896	3867	3841	3937	3882	66	1165	500	2800	5	1	13273726	518	5.01	1.02	12	0.14	778.00	3813.00	5520	20221130	-29.35	3570	20220629	9.24	5230	-25.43	20230206	3735	4.42	20230516	10100	-61.39	20220829	3570	9.24	20220930	1.72	N	332370	500	66 억	307717	N	N	N	N
20	20230628	141030	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3910	15	2	0.39	55164615	14146	48.17	3900	3930	3885	5060	2730	3895	3899.66	2.32	0	-1887	3951	3922	3896	3867	3841	3937	3882	66	1165	500	2800	5	1	13273726	519	5.03	1.03	12	0.11	778.00	3813.00	5520	20221130	-29.17	3570	20220629	9.52	5230	-25.24	20230206	3735	4.69	20230516	10100	-61.29	20220829	3570	9.52	20220930	1.72	N	332370	500	66 억	307717	N	N	N	N
21	20230628	131030	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3900	5	2	0.13	47951085	12296	41.87	3900	3930	3885	5060	2730	3895	3899.73	2.32	0	-1700	3951	3922	3896	3867	3841	3937	3882	66	1165	500	2800	5	1	13273726	518	5.01	1.02	12	0.09	778.00	3813.00	5520	20221130	-29.35	3570	20220629	9.24	5230	-25.43	20230206	3735	4.42	20230516	10100	-61.39	20220829	3570	9.24	20220930	1.72	N	332370	500	66 억	307717	N	N	N	N
22	20230628	121042	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3900	5	2	0.13	44491435	11409	38.85	3900	3930	3885	5060	2730	3895	3899.68	2.32	0	-1382	3951	3922	3896	3867	3841	3937	3882	66	1165	500	2800	5	1	13273726	518	5.01	1.02	12	0.09	778.00	3813.00	5520	20221130	-29.35	3570	20220629	9.24	5230	-25.43	20230206	3735	4.42	20230516	10100	-61.39	20220829	3570	9.24	20220930	1.72	N	332370	500	66 억	307717	N	N	N	N
23	20230628	111037	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3900	5	2	0.13	28480610	7296	24.84	3900	3930	3885	5060	2730	3895	3903.59	2.32	0	-245	3951	3922	3896	3867	3841	3937	3882	66	1165	500	2800	5	1	13273726	518	5.01	1.02	12	0.05	778.00	3813.00	5520	20221130	-29.35	3570	20220629	9.24	5230	-25.43	20230206	3735	4.42	20230516	10100	-61.39	20220829	3570	9.24	20220930	1.72	N	332370	500	66 억	307717	N	N	N	N
24	20230628	101037	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3900	5	2	0.13	23696000	6071	20.67	3900	3930	3885	5060	2730	3895	3903.15	2.32	0	222	3951	3922	3896	3867	3841	3937	3882	66	1165	500	2800	5	1	13273726	518	5.01	1.02	12	0.05	778.00	3813.00	5520	20221130	-29.35	3570	20220629	9.24	5230	-25.43	20230206	3735	4.42	20230516	10100	-61.39	20220829	3570	9.24	20220930	1.72	N	332370	500	66 억	307717	N	N	N	N
25	20230628	091032	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3920	25	2	0.64	10455205	2676	9.11	3900	3930	3900	5060	2730	3895	3907.03	2.32	0	65	3951	3922	3896	3867	3841	3937	3882	66	1165	500	2800	5	1	13273726	520	5.04	1.03	12	0.02	778.00	3813.00	5520	20221130	-28.99	3570	20220629	9.80	5230	-25.05	20230206	3735	4.95	20230516	10100	-61.19	20220829	3570	9.80	20220930	1.72	N	332370	500	66 억	307717	N	N	N	N
26	20230627	161032	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3895	25	2	0.65	114043525	29369	73.05	3890	3925	3870	5030	2710	3870	3883.13	2.31	0	804	4013	3941	3868	3796	3723	3977	3832	66	1160	500	2780	5	1	13273726	517	5.01	1.02	12	0.22	778.00	3813.00	5520	20221130	-29.44	3465	20220624	12.41	5230	-25.53	20230206	3735	4.28	20230516	10100	-61.44	20220829	3570	9.10	20220930	1.69	N	332370	500	66 억	306913	N	N	N	N
27	20230627	151042	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3885	15	2	0.39	110679960	28503	70.89	3890	3925	3870	5030	2710	3870	3883.10	2.31	0	610	4013	3941	3868	3796	3723	3977	3832	66	1160	500	2780	5	1	13273726	516	4.99	1.02	12	0.21	778.00	3813.00	5520	20221130	-29.62	3465	20220624	12.12	5230	-25.72	20230206	3735	4.02	20230516	10100	-61.53	20220829	3570	8.82	20220930	1.69	N	332370	500	66 억	306913	N	N	N	N
28	20230627	141050	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3910	40	2	1.03	94572515	24357	60.58	3890	3925	3870	5030	2710	3870	3882.77	2.31	0	272	4013	3941	3868	3796	3723	3977	3832	66	1160	500	2780	5	1	13273726	519	5.03	1.03	12	0.18	778.00	3813.00	5520	20221130	-29.17	3465	20220624	12.84	5230	-25.24	20230206	3735	4.69	20230516	10100	-61.29	20220829	3570	9.52	20220930	1.69	N	332370	500	66 억	306913	N	N	N	N
29	20230627	131047	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3885	15	2	0.39	69793190	18004	44.78	3890	3910	3870	5030	2710	3870	3876.54	2.31	0	-476	4013	3941	3868	3796	3723	3977	3832	66	1160	500	2780	5	1	13273726	516	4.99	1.02	12	0.14	778.00	3813.00	5520	20221130	-29.62	3465	20220624	12.12	5230	-25.72	20230206	3735	4.02	20230516	10100	-61.53	20220829	3570	8.82	20220930	1.69	N	332370	500	66 억	306913	N	N	N	N
30	20230627	121048	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3875	5	2	0.13	67604620	17440	43.38	3890	3910	3870	5030	2710	3870	3876.41	2.31	0	-446	4013	3941	3868	3796	3723	3977	3832	66	1160	500	2780	5	1	13273726	514	4.98	1.02	12	0.13	778.00	3813.00	5520	20221130	-29.80	3465	20220624	11.83	5230	-25.91	20230206	3735	3.75	20230516	10100	-61.63	20220829	3570	8.54	20220930	1.69	N	332370	500	66 억	306913	N	N	N	N
31	20230627	111058	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3880	10	2	0.26	58956830	15206	37.82	3890	3910	3870	5030	2710	3870	3877.21	2.31	0	-401	4013	3941	3868	3796	3723	3977	3832	66	1160	500	2780	5	1	13273726	515	4.99	1.02	12	0.11	778.00	3813.00	5520	20221130	-29.71	3465	20220624	11.98	5230	-25.81	20230206	3735	3.88	20230516	10100	-61.58	20220829	3570	8.68	20220930	1.69	N	332370	500	66 억	306913	N	N	N	N
32	20230627	101026	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3880	10	2	0.26	54411815	14034	34.91	3890	3910	3870	5030	2710	3870	3877.14	2.31	0	-78	4013	3941	3868	3796	3723	3977	3832	66	1160	500	2780	5	1	13273726	515	4.99	1.02	12	0.11	778.00	3813.00	5520	20221130	-29.71	3465	20220624	11.98	5230	-25.81	20230206	3735	3.88	20230516	10100	-61.58	20220829	3570	8.68	20220930	1.69	N	332370	500	66 억	306913	N	N	N	N
33	20230627	091031	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3885	15	2	0.39	4945115	1273	3.17	3890	3895	3875	5030	2710	3870	3884.62	2.31	0	-1	4013	3941	3868	3796	3723	3977	3832	66	1160	500	2780	5	1	13273726	516	4.99	1.02	12	0.01	778.00	3813.00	5520	20221130	-29.62	3465	20220624	12.12	5230	-25.72	20230206	3735	4.02	20230516	10100	-61.53	20220829	3570	8.82	20220930	1.69	N	332370	500	66 억	306913	N	N	N	N
34	20230626	161031	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3870	50	2	1.31	154303130	40206	9.49	3820	3940	3795	4965	2675	3820	3837.79	2.22	0	12245	4336	4077	3941	3682	3546	4017	3622	66	1145	500	2750	5	1	13273726	514	4.97	1.01	12	0.30	778.00	3813.00	5520	20221130	-29.89	3415	20220623	13.32	5230	-26.00	20230206	3735	3.61	20230516	10100	-61.68	20220829	3570	8.40	20220930	1.69	N	332370	500	66 억	294643	N	N	N	N
35	20230626	151038	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3880	60	2	1.57	150417260	39205	9.25	3820	3940	3795	4965	2675	3820	3836.69	2.22	0	12241	4336	4077	3941	3682	3546	4017	3622	66	1145	500	2750	5	1	13273726	515	4.99	1.02	12	0.30	778.00	3813.00	5520	20221130	-29.71	3415	20220623	13.62	5230	-25.81	20230206	3735	3.88	20230516	10100	-61.58	20220829	3570	8.68	20220930	1.69	N	332370	500	66 억	294643	N	N	N	N
36	20230626	141035	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3885	65	2	1.70	137364460	35849	8.46	3820	3940	3795	4965	2675	3820	3831.75	2.22	0	12184	4336	4077	3941	3682	3546	4017	3622	66	1145	500	2750	5	1	13273726	516	4.99	1.02	12	0.27	778.00	3813.00	5520	20221130	-29.62	3415	20220623	13.76	5230	-25.72	20230206	3735	4.02	20230516	10100	-61.53	20220829	3570	8.82	20220930	1.69	N	332370	500	66 억	294643	N	N	N	N
37	20230626	121031	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3885	65	2	1.70	130999005	34204	8.07	3820	3940	3795	4965	2675	3820	3829.93	2.22	0	12000	4336	4077	3941	3682	3546	4017	3622	66	1145	500	2750	5	1	13273726	516	4.99	1.02	12	0.26	778.00	3813.00	5520	20221130	-29.62	3415	20220623	13.76	5230	-25.72	20230206	3735	4.02	20230516	10100	-61.53	20220829	3570	8.82	20220930	1.69	N	332370	500	66 억	294643	N	N	N	N
38	20230626	111030	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3890	70	2	1.83	109591700	28675	6.77	3820	3940	3795	4965	2675	3820	3821.86	2.22	0	11913	4336	4077	3941	3682	3546	4017	3622	66	1145	500	2750	5	1	13273726	516	5.00	1.02	12	0.22	778.00	3813.00	5520	20221130	-29.53	3415	20220623	13.91	5230	-25.62	20230206	3735	4.15	20230516	10100	-61.49	20220829	3570	8.96	20220930	1.69	N	332370	500	66 억	294643	N	N	N	N
39	20230626	101028	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3860	40	2	1.05	92056075	24147	5.70	3820	3895	3795	4965	2675	3820	3812.32	2.22	0	11135	4336	4077	3941	3682	3546	4017	3622	66	1145	500	2750	5	1	13273726	512	4.96	1.01	12	0.18	778.00	3813.00	5520	20221130	-30.07	3415	20220623	13.03	5230	-26.20	20230206	3735	3.35	20230516	10100	-61.78	20220829	3570	8.12	20220930	1.69	N	332370	500	66 억	294643	N	N	N	N
40	20230626	091034	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3810	-10	5	-0.26	12586190	3290	0.78	3820	3895	3810	4965	2675	3820	3825.59	2.22	0	-1154	4336	4077	3941	3682	3546	4017	3622	66	1145	500	2750	5	1	13273726	506	4.90	1.00	12	0.02	778.00	3813.00	5520	20221130	-30.98	3415	20220623	11.57	5230	-27.15	20230206	3735	2.01	20230516	10100	-62.28	20220829	3570	6.72	20220930	1.69	N	332370	500	66 억	294643	N	N	N	N
41	20230623	185337	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3820	0	3	0.00	1683037845	423617	828.28	3820	4200	3805	4965	2675	3820	3973.34	2.22	-27242	-24292	3980	3900	3860	3780	3740	3880	3760	66	1145	500	2750	5	1	13273726	507	4.91	1.00	12	3.19	778.00	3813.00	5520	20221130	-30.80	3415	20220623	11.86	5230	-26.96	20230206	3735	2.28	20230516	10100	-62.18	20220829	3570	7.00	20220930	1.72	N	332370	500	66 억	294643	N	N	N	N
42	20230623	140832	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3840	20	2	0.52	1595057665	400634	783.35	3820	4200	3805	4965	2675	3820	3981.33	2.42	0	-25247	3980	3900	3860	3780	3740	3880	3760	66	1145	500	2750	5	1	13273726	510	4.94	1.01	12	3.02	778.00	3813.00	5520	20221130	-30.43	3415	20220623	12.45	5230	-26.58	20230206	3735	2.81	20230516	10100	-61.98	20220829	3570	7.56	20220930	1.72	N	332370	500	66 억	321885	N	N	N	N
43	20230622	160752	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3820	-120	5	-3.05	197602925	51144	201.63	3900	3940	3820	5120	2760	3940	3863.66	2.40	0	2837	4066	4002	3971	3907	3876	3987	3892	66	1180	500	2830	5	1	13273726	507	4.91	1.00	12	0.39	778.00	3813.00	5520	20221130	-30.80	3415	20220623	11.86	5230	-26.96	20230206	3735	2.28	20230516	10100	-62.18	20220829	3570	7.00	20220930	1.84	N	332370	500	66 억	319120	N	N	N	N
44	20230622	150452	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3860	-80	5	-2.03	176309025	45582	179.70	3900	3940	3835	5120	2760	3940	3867.95	2.40	0	3656	4066	4002	3971	3907	3876	3987	3892	66	1180	500	2830	5	1	13273726	512	4.96	1.01	12	0.34	778.00	3813.00	5520	20221130	-30.07	3415	20220623	13.03	5230	-26.20	20230206	3735	3.35	20230516	10100	-61.78	20220829	3570	8.12	20220930	1.84	N	332370	500	66 억	319120	N	N	N	N
45	20230622	140748	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3845	-95	5	-2.41	160290590	41423	163.31	3900	3940	3835	5120	2760	3940	3869.60	2.40	0	4344	4066	4002	3971	3907	3876	3987	3892	66	1180	500	2830	5	1	13273726	510	4.94	1.01	12	0.31	778.00	3813.00	5520	20221130	-30.34	3415	20220623	12.59	5230	-26.48	20230206	3735	2.95	20230516	10100	-61.93	20220829	3570	7.70	20220930	1.84	N	332370	500	66 억	319120	N	N	N	N
46	20230622	131009	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3840	-100	5	-2.54	128052360	33036	130.24	3900	3940	3840	5120	2760	3940	3876.15	2.40	0	4226	4066	4002	3971	3907	3876	3987	3892	66	1180	500	2830	5	1	13273726	510	4.94	1.01	12	0.25	778.00	3813.00	5520	20221130	-30.43	3415	20220623	12.45	5230	-26.58	20230206	3735	2.81	20230516	10100	-61.98	20220829	3570	7.56	20220930	1.84	N	332370	500	66 억	319120	N	N	N	N
47	20230622	120345	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3890	-50	5	-1.27	61360730	15748	62.09	3900	3940	3880	5120	2760	3940	3896.41	2.40	0	516	4066	4002	3971	3907	3876	3987	3892	66	1180	500	2830	5	1	13273726	516	5.00	1.02	12	0.12	778.00	3813.00	5520	20221130	-29.53	3415	20220623	13.91	5230	-25.62	20230206	3735	4.15	20230516	10100	-61.49	20220829	3570	8.96	20220930	1.84	N	332370	500	66 억	319120	N	N	N	N
48	20230622	110336	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3905	-35	5	-0.89	42140470	10806	42.60	3900	3940	3885	5120	2760	3940	3899.73	2.40	0	301	4066	4002	3971	3907	3876	3987	3892	66	1180	500	2830	5	1	13273726	518	5.02	1.02	12	0.08	778.00	3813.00	5520	20221130	-29.26	3415	20220623	14.35	5230	-25.33	20230206	3735	4.55	20230516	10100	-61.34	20220829	3570	9.38	20220930	1.84	N	332370	500	66 억	319120	N	N	N	N
49	20230622	100837	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3905	-35	5	-0.89	27611870	7070	27.87	3900	3940	3885	5120	2760	3940	3905.50	2.40	0	-353	4066	4002	3971	3907	3876	3987	3892	66	1180	500	2830	5	1	13273726	518	5.02	1.02	12	0.05	778.00	3813.00	5520	20221130	-29.26	3415	20220623	14.35	5230	-25.33	20230206	3735	4.55	20230516	10100	-61.34	20220829	3570	9.38	20220930	1.84	N	332370	500	66 억	319120	N	N	N	N
50	20230622	090658	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3935	-5	5	-0.13	3731560	953	3.76	3900	3940	3895	5120	2760	3940	3915.59	2.40	0	-472	4066	4002	3971	3907	3876	3987	3892	66	1180	500	2830	5	1	13273726	522	5.06	1.03	12	0.01	778.00	3813.00	5520	20221130	-28.71	3415	20220623	15.23	5230	-24.76	20230206	3735	5.35	20230516	10100	-61.04	20220829	3570	10.22	20220930	1.84	N	332370	500	66 억	319120	N	N	N	N
51	20230621	160427	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3940	-100	5	-2.48	100573550	25363	51.75	4020	4035	3940	5250	2830	4040	3965.79	2.45	0	-6000	4110	4075	4015	3980	3920	4092	3997	66	1210	500	2900	5	1	13273726	523	5.06	1.03	12	0.19	778.00	3813.00	5520	20221130	-28.62	3415	20220623	15.37	5230	-24.67	20230206	3735	5.49	20230516	10100	-60.99	20220829	3570	10.36	20220930	1.85	N	332370	500	66 억	325043	N	N	N	N
52	20230621	150120	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3950	-90	5	-2.23	70133335	17648	36.01	4020	4035	3950	5250	2830	4040	3974.01	2.45	0	-3958	4110	4075	4015	3980	3920	4092	3997	66	1210	500	2900	5	1	13273726	524	5.08	1.04	12	0.13	778.00	3813.00	5520	20221130	-28.44	3415	20220623	15.67	5230	-24.47	20230206	3735	5.76	20230516	10100	-60.89	20220829	3570	10.64	20220930	1.85	N	332370	500	66 억	325043	N	N	N	N
53	20230621	141023	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3965	-75	5	-1.86	43674755	10959	22.36	4020	4035	3960	5250	2830	4040	3985.29	2.45	0	-2980	4110	4075	4015	3980	3920	4092	3997	66	1210	500	2900	5	1	13273726	526	5.10	1.04	12	0.08	778.00	3813.00	5520	20221130	-28.17	3415	20220623	16.11	5230	-24.19	20230206	3735	6.16	20230516	10100	-60.74	20220829	3570	11.06	20220930	1.85	N	332370	500	66 억	325043	N	N	N	N
54	20230621	130506	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3990	-50	5	-1.24	18509385	4625	9.44	4020	4035	3980	5250	2830	4040	4002.03	2.45	0	-1860	4110	4075	4015	3980	3920	4092	3997	66	1210	500	2900	5	1	13273726	530	5.13	1.05	12	0.03	778.00	3813.00	5520	20221130	-27.72	3415	20220623	16.84	5230	-23.71	20230206	3735	6.83	20230516	10100	-60.50	20220829	3570	11.76	20220930	1.85	N	332370	500	66 억	325043	N	N	N	N
55	20230621	120118	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3980	-60	5	-1.49	16298160	4070	8.30	4020	4035	3980	5250	2830	4040	4004.46	2.45	0	-1735	4110	4075	4015	3980	3920	4092	3997	66	1210	500	2900	5	1	13273726	528	5.12	1.04	12	0.03	778.00	3813.00	5520	20221130	-27.90	3415	20220623	16.54	5230	-23.90	20230206	3735	6.56	20230516	10100	-60.59	20220829	3570	11.48	20220930	1.85	N	332370	500	66 억	325043	N	N	N	N
56	20230621	110614	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3990	-50	5	-1.24	12692070	3165	6.46	4020	4035	3990	5250	2830	4040	4010.13	2.45	0	-1734	4110	4075	4015	3980	3920	4092	3997	66	1210	500	2900	5	1	13273726	530	5.13	1.05	12	0.02	778.00	3813.00	5520	20221130	-27.72	3415	20220623	16.84	5230	-23.71	20230206	3735	6.83	20230516	10100	-60.50	20220829	3570	11.76	20220930	1.85	N	332370	500	66 억	325043	N	N	N	N
57	20230621	100742	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4010	-30	5	-0.74	9212200	2294	4.68	4020	4035	4000	5250	2830	4040	4015.78	2.45	0	-1650	4110	4075	4015	3980	3920	4092	3997	66	1210	500	2900	5	1	13273726	532	5.15	1.05	12	0.02	778.00	3813.00	5520	20221130	-27.36	3415	20220623	17.42	5230	-23.33	20230206	3735	7.36	20230516	10100	-60.30	20220829	3570	12.32	20220930	1.85	N	332370	500	66 억	325043	N	N	N	N
58	20230621	090524	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4015	-25	5	-0.62	932470	232	0.47	4020	4035	4015	5250	2830	4040	4019.27	2.45	0	-149	4110	4075	4015	3980	3920	4092	3997	66	1210	500	2900	5	1	13273726	533	5.16	1.05	12	0.00	778.00	3813.00	5520	20221130	-27.26	3415	20220623	17.57	5230	-23.23	20230206	3735	7.50	20230516	10100	-60.25	20220829	3570	12.46	20220930	1.85	N	332370	500	66 억	325043	N	N	N	N
59	20230620	160411	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4040	0	3	0.00	196220300	49011	216.21	4030	4050	3955	5250	2830	4040	4003.58	2.44	0	1062	4120	4080	4050	4010	3980	4065	3995	66	1210	500	2900	5	1	13273726	536	5.19	1.06	12	0.37	778.00	3813.00	5520	20221130	-26.81	3415	20220623	18.30	5230	-22.75	20230206	3735	8.17	20230516	10100	-60.00	20220829	3570	13.17	20220930	1.73	N	332370	500	66 억	323273	N	N	N	N
60	20230620	150120	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3995	-45	5	-1.11	180478530	45092	198.92	4030	4050	3955	5250	2830	4040	4002.45	2.44	0	1470	4120	4080	4050	4010	3980	4065	3995	66	1210	500	2900	5	1	13273726	530	5.13	1.05	12	0.34	778.00	3813.00	5520	20221130	-27.63	3415	20220623	16.98	5230	-23.61	20230206	3735	6.96	20230516	10100	-60.45	20220829	3570	11.90	20220930	1.73	N	332370	500	66 억	323273	N	N	N	N
61	20230620	140236	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3980	-60	5	-1.49	151370630	37783	166.68	4030	4050	3955	5250	2830	4040	4006.32	2.44	0	1584	4120	4080	4050	4010	3980	4065	3995	66	1210	500	2900	5	1	13273726	528	5.12	1.04	12	0.28	778.00	3813.00	5520	20221130	-27.90	3415	20220623	16.54	5230	-23.90	20230206	3735	6.56	20230516	10100	-60.59	20220829	3570	11.48	20220930	1.73	N	332370	500	66 억	323273	N	N	N	N
62	20230620	130203	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3995	-45	5	-1.11	145296675	36259	159.96	4030	4050	3955	5250	2830	4040	4007.19	2.44	0	1719	4120	4080	4050	4010	3980	4065	3995	66	1210	500	2900	5	1	13273726	530	5.13	1.05	12	0.27	778.00	3813.00	5520	20221130	-27.63	3415	20220623	16.98	5230	-23.61	20230206	3735	6.96	20230516	10100	-60.45	20220829	3570	11.90	20220930	1.73	N	332370	500	66 억	323273	N	N	N	N
63	20230620	120544	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3990	-50	5	-1.24	142590585	35581	156.97	4030	4050	3955	5250	2830	4040	4007.49	2.44	0	1844	4120	4080	4050	4010	3980	4065	3995	66	1210	500	2900	5	1	13273726	530	5.13	1.05	12	0.27	778.00	3813.00	5520	20221130	-27.72	3415	20220623	16.84	5230	-23.71	20230206	3735	6.83	20230516	10100	-60.50	20220829	3570	11.76	20220930	1.73	N	332370	500	66 억	323273	N	N	N	N
64	20230620	110929	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	3995	-45	5	-1.11	136011715	33933	149.70	4030	4050	3955	5250	2830	4040	4008.24	2.44	0	1577	4120	4080	4050	4010	3980	4065	3995	66	1210	500	2900	5	1	13273726	530	5.13	1.05	12	0.26	778.00	3813.00	5520	20221130	-27.63	3415	20220623	16.98	5230	-23.61	20230206	3735	6.96	20230516	10100	-60.45	20220829	3570	11.90	20220930	1.73	N	332370	500	66 억	323273	N	N	N	N
65	20230620	100223	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4045	5	2	0.12	48202610	11960	52.76	4030	4050	4010	5250	2830	4040	4030.32	2.44	0	-319	4120	4080	4050	4010	3980	4065	3995	66	1210	500	2900	5	1	13273726	537	5.20	1.06	12	0.09	778.00	3813.00	5520	20221130	-26.72	3415	20220623	18.45	5230	-22.66	20230206	3735	8.30	20230516	10100	-59.95	20220829	3570	13.31	20220930	1.73	N	332370	500	66 억	323273	N	N	N	N
66	20230620	090316	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4030	-10	5	-0.25	6739550	1673	7.38	4030	4030	4015	5250	2830	4040	4028.42	2.44	0	-1069	4120	4080	4050	4010	3980	4065	3995	66	1210	500	2900	5	1	13273726	535	5.18	1.06	12	0.01	778.00	3813.00	5520	20221130	-26.99	3415	20220623	18.01	5230	-22.94	20230206	3735	7.90	20230516	10100	-60.10	20220829	3570	12.89	20220930	1.73	N	332370	500	66 억	323273	N	N	N	N
67	20230619	161010	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4040	-50	5	-1.22	91535100	22668	37.64	4090	4090	4020	5310	2865	4090	4038.07	2.46	0	-3721	4170	4130	4070	4030	3970	4150	4050	66	1222	500	2940	5	1	13273726	536	5.19	1.06	12	0.17	778.00	3813.00	5520	20221130	-26.81	3415	20220623	18.30	5230	-22.75	20230206	3735	8.17	20230516	10100	-60.00	20220829	3570	13.17	20220930	1.77	N	332370	500	66 억	326860	N	N	N	N
68	20230619	150236	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4025	-65	5	-1.59	81380220	20149	33.46	4090	4090	4020	5310	2865	4090	4038.92	2.46	0	-2958	4170	4130	4070	4030	3970	4150	4050	66	1222	500	2940	5	1	13273726	534	5.17	1.06	12	0.15	778.00	3813.00	5520	20221130	-27.08	3415	20220623	17.86	5230	-23.04	20230206	3735	7.76	20230516	10100	-60.15	20220829	3570	12.75	20220930	1.77	N	332370	500	66 억	326860	N	N	N	N
69	20230619	140950	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4040	-50	5	-1.22	65171750	16126	26.78	4090	4090	4020	5310	2865	4090	4041.41	2.46	0	-2576	4170	4130	4070	4030	3970	4150	4050	66	1222	500	2940	5	1	13273726	536	5.19	1.06	12	0.12	778.00	3813.00	5520	20221130	-26.81	3415	20220623	18.30	5230	-22.75	20230206	3735	8.17	20230516	10100	-60.00	20220829	3570	13.17	20220930	1.77	N	332370	500	66 억	326860	N	N	N	N
70	20230619	130224	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4040	-50	5	-1.22	50083110	12383	20.56	4090	4090	4020	5310	2865	4090	4044.51	2.46	0	-1715	4170	4130	4070	4030	3970	4150	4050	66	1222	500	2940	5	1	13273726	536	5.19	1.06	12	0.09	778.00	3813.00	5520	20221130	-26.81	3415	20220623	18.30	5230	-22.75	20230206	3735	8.17	20230516	10100	-60.00	20220829	3570	13.17	20220930	1.77	N	332370	500	66 억	326860	N	N	N	N
71	20230619	120107	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4035	-55	5	-1.34	43582320	10772	17.89	4090	4090	4020	5310	2865	4090	4045.89	2.46	0	-1346	4170	4130	4070	4030	3970	4150	4050	66	1222	500	2940	5	1	13273726	536	5.19	1.06	12	0.08	778.00	3813.00	5520	20221130	-26.90	3415	20220623	18.16	5230	-22.85	20230206	3735	8.03	20230516	10100	-60.05	20220829	3570	13.03	20220930	1.77	N	332370	500	66 억	326860	N	N	N	N
72	20230619	110858	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4025	-65	5	-1.59	40127250	9914	16.46	4090	4090	4020	5310	2865	4090	4047.53	2.46	0	-1253	4170	4130	4070	4030	3970	4150	4050	66	1222	500	2940	5	1	13273726	534	5.17	1.06	12	0.07	778.00	3813.00	5520	20221130	-27.08	3415	20220623	17.86	5230	-23.04	20230206	3735	7.76	20230516	10100	-60.15	20220829	3570	12.75	20220930	1.77	N	332370	500	66 억	326860	N	N	N	N
73	20230619	100303	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4045	-45	5	-1.10	31385580	7747	12.86	4090	4090	4030	5310	2865	4090	4051.32	2.46	0	-1081	4170	4130	4070	4030	3970	4150	4050	66	1222	500	2940	5	1	13273726	537	5.20	1.06	12	0.06	778.00	3813.00	5520	20221130	-26.72	3415	20220623	18.45	5230	-22.66	20230206	3735	8.30	20230516	10100	-59.95	20220829	3570	13.31	20220930	1.77	N	332370	500	66 억	326860	N	N	N	N
74	20230619	091007	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4050	-40	5	-0.98	10735010	2637	4.38	4090	4090	4050	5310	2865	4090	4070.92	2.46	0	-1180	4170	4130	4070	4030	3970	4150	4050	66	1222	500	2940	5	1	13273726	538	5.21	1.06	12	0.02	778.00	3813.00	5520	20221130	-26.63	3415	20220623	18.59	5230	-22.56	20230206	3735	8.43	20230516	10100	-59.90	20220829	3570	13.45	20220930	1.77	N	332370	500	66 억	326860	N	N	N	N
75	20230616	160923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4090	65	2	1.61	244673615	60038	163.39	4025	4110	4010	5230	2820	4025	4075.27	2.44	0	2587	4111	4067	4021	3977	3931	4090	4000	66	1205	500	2890	5	1	13273726	543	5.26	1.07	12	0.45	778.00	3813.00	5520	20221130	-25.91	3415	20220623	19.77	5230	-21.80	20230206	3735	9.50	20230516	10100	-59.50	20220829	3570	14.57	20220930	1.69	N	332370	500	66 억	323855	N	N	N	N
76	20230616	150210	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4070	45	2	1.12	221812080	54417	148.09	4025	4110	4010	5230	2820	4025	4076.15	2.44	0	2215	4111	4067	4021	3977	3931	4090	4000	66	1205	500	2890	5	1	13273726	540	5.23	1.07	12	0.41	778.00	3813.00	5520	20221130	-26.27	3415	20220623	19.18	5230	-22.18	20230206	3735	8.97	20230516	10100	-59.70	20220829	3570	14.01	20220930	1.69	N	332370	500	66 억	323855	N	N	N	N
77	20230616	140859	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4080	55	2	1.37	194884560	47789	130.05	4025	4110	4010	5230	2820	4025	4078.02	2.44	0	2229	4111	4067	4021	3977	3931	4090	4000	66	1205	500	2890	5	1	13273726	542	5.24	1.07	12	0.36	778.00	3813.00	5520	20221130	-26.09	3415	20220623	19.47	5230	-21.99	20230206	3735	9.24	20230516	10100	-59.60	20220829	3570	14.29	20220930	1.69	N	332370	500	66 억	323855	N	N	N	N
78	20230616	130313	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4090	65	2	1.61	114090665	28074	76.40	4025	4100	4010	5230	2820	4025	4063.93	2.44	0	2520	4111	4067	4021	3977	3931	4090	4000	66	1205	500	2890	5	1	13273726	543	5.26	1.07	12	0.21	778.00	3813.00	5520	20221130	-25.91	3415	20220623	19.77	5230	-21.80	20230206	3735	9.50	20230516	10100	-59.50	20220829	3570	14.57	20220930	1.69	N	332370	500	66 억	323855	N	N	N	N
79	20230616	121015	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4085	60	2	1.49	85191630	21000	57.15	4025	4100	4010	5230	2820	4025	4056.74	2.44	0	2453	4111	4067	4021	3977	3931	4090	4000	66	1205	500	2890	5	1	13273726	542	5.25	1.07	12	0.16	778.00	3813.00	5520	20221130	-26.00	3415	20220623	19.62	5230	-21.89	20230206	3735	9.37	20230516	10100	-59.55	20220829	3570	14.43	20220930	1.69	N	332370	500	66 억	323855	N	N	N	N
80	20230616	110302	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4070	45	2	1.12	66926710	16510	44.93	4025	4100	4010	5230	2820	4025	4053.71	2.44	0	3113	4111	4067	4021	3977	3931	4090	4000	66	1205	500	2890	5	1	13273726	540	5.23	1.07	12	0.12	778.00	3813.00	5520	20221130	-26.27	3415	20220623	19.18	5230	-22.18	20230206	3735	8.97	20230516	10100	-59.70	20220829	3570	14.01	20220930	1.69	N	332370	500	66 억	323855	N	N	N	N
81	20230616	100732	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4055	30	2	0.75	55572790	13713	37.32	4025	4100	4010	5230	2820	4025	4052.56	2.44	0	3912	4111	4067	4021	3977	3931	4090	4000	66	1205	500	2890	5	1	13273726	538	5.21	1.06	12	0.10	778.00	3813.00	5520	20221130	-26.54	3415	20220623	18.74	5230	-22.47	20230206	3735	8.57	20230516	10100	-59.85	20220829	3570	13.59	20220930	1.69	N	332370	500	66 억	323855	N	N	N	N
82	20230616	090653	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4070	45	2	1.12	10732775	2648	7.21	4025	4100	4010	5230	2820	4025	4053.16	2.44	0	160	4111	4067	4021	3977	3931	4090	4000	66	1205	500	2890	5	1	13273726	540	5.23	1.07	12	0.02	778.00	3813.00	5520	20221130	-26.27	3415	20220623	19.18	5230	-22.18	20230206	3735	8.97	20230516	10100	-59.70	20220829	3570	14.01	20220930	1.69	N	332370	500	66 억	323855	N	N	N	N
83	20230615	150516	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4025	15	2	0.37	144122560	35931	35.49	4000	4065	3975	5210	2810	4010	4011.09	2.48	0	-5440	4236	4122	4036	3922	3836	4080	3880	66	1200	500	2880	5	1	13273726	534	5.17	1.06	12	0.27	778.00	3813.00	5520	20221130	-27.08	3415	20220623	17.86	5230	-23.04	20230206	3735	7.76	20230516	10100	-60.15	20220829	3570	12.75	20220930	1.76	N	332370	500	66 억	329574	N	N	N	N
84	20230615	140534	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4010	0	3	0.00	134988120	33665	33.25	4000	4065	3975	5210	2810	4010	4009.75	2.48	0	-5059	4236	4122	4036	3922	3836	4080	3880	66	1200	500	2880	5	1	13273726	532	5.15	1.05	12	0.25	778.00	3813.00	5520	20221130	-27.36	3415	20220623	17.42	5230	-23.33	20230206	3735	7.36	20230516	10100	-60.30	20220829	3570	12.32	20220930	1.76	N	332370	500	66 억	329574	N	N	N	N
85	20230615	130519	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4030	20	2	0.50	124783815	31122	30.74	4000	4065	3975	5210	2810	4010	4009.51	2.48	0	-4416	4236	4122	4036	3922	3836	4080	3880	66	1200	500	2880	5	1	13273726	535	5.18	1.06	12	0.23	778.00	3813.00	5520	20221130	-26.99	3415	20220623	18.01	5230	-22.94	20230206	3735	7.90	20230516	10100	-60.10	20220829	3570	12.89	20220930	1.76	N	332370	500	66 억	329574	N	N	N	N
86	20230615	120848	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4005	-5	5	-0.12	109546190	27319	26.98	4000	4065	3975	5210	2810	4010	4009.89	2.48	0	-5328	4236	4122	4036	3922	3836	4080	3880	66	1200	500	2880	5	1	13273726	532	5.15	1.05	12	0.21	778.00	3813.00	5520	20221130	-27.45	3415	20220623	17.28	5230	-23.42	20230206	3735	7.23	20230516	10100	-60.35	20220829	3570	12.18	20220930	1.76	N	332370	500	66 억	329574	N	N	N	N
87	20230615	110547	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4000	-10	5	-0.25	71427405	17750	17.53	4000	4065	3980	5210	2810	4010	4024.08	2.48	0	-392	4236	4122	4036	3922	3836	4080	3880	66	1200	500	2880	5	1	13273726	531	5.14	1.05	12	0.13	778.00	3813.00	5520	20221130	-27.54	3415	20220623	17.13	5230	-23.52	20230206	3735	7.10	20230516	10100	-60.40	20220829	3570	12.04	20220930	1.76	N	332370	500	66 억	329574	N	N	N	N
88	20230611	184459	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	4000	20	2	0.50	122835935	30706	102.72	3980	4080	3930	5170	2790	3980	4000.39	2.45	-3448	-2593	4020	4000	3975	3955	3930	4010	3965	66	1190	500	2860	5	1	13273726	531	5.14	1.05	12	0.23	778.00	3813.00	5520	20221130	-27.54	3415	20220623	17.13	5230	-23.52	20230206	3735	7.10	20230516	10100	-60.40	20220829	3570	12.04	20220930	1.96	N	332370	500	66 억	325527	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History