KissMeData/096690/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	434	6	2	1.40	239525993	560605	83.83	421	439	420	556	300	428	427.26	2.95	0	138455	444	435	427	418	410	440	423	805	128	500	290	1	1	160983948	699	11.13	0.48	12	0.35	39.00	909.00	633	20230406	-31.44	396	20230103	9.60	633	-31.44	20230406	396	9.60	20230103	633	-31.44	20230406	396	9.60	20230103	0.07	N	096690	500	804 억	4750136	N	N	N	N
3	20230630	150700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	431	3	2	0.70	238729435	558764	83.56	421	439	420	556	300	428	427.25	2.95	0	139588	444	435	427	418	410	440	423	805	128	500	290	1	1	160983948	694	11.05	0.47	12	0.35	39.00	909.00	633	20230406	-31.91	396	20230103	8.84	633	-31.91	20230406	396	8.84	20230103	633	-31.91	20230406	396	8.84	20230103	0.07	N	096690	500	804 억	4750136	N	N	N	N
4	20230630	140658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	434	6	2	1.40	225238821	527450	78.87	421	439	420	556	300	428	427.03	2.95	0	130234	444	435	427	418	410	440	423	805	128	500	290	1	1	160983948	699	11.13	0.48	12	0.33	39.00	909.00	633	20230406	-31.44	396	20230103	9.60	633	-31.44	20230406	396	9.60	20230103	633	-31.44	20230406	396	9.60	20230103	0.07	N	096690	500	804 억	4750136	N	N	N	N
5	20230630	130659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	435	7	2	1.64	212749028	498767	74.58	421	439	420	556	300	428	426.55	2.95	0	132401	444	435	427	418	410	440	423	805	128	500	290	1	1	160983948	700	11.15	0.48	12	0.31	39.00	909.00	633	20230406	-31.28	396	20230103	9.85	633	-31.28	20230406	396	9.85	20230103	633	-31.28	20230406	396	9.85	20230103	0.07	N	096690	500	804 억	4750136	N	N	N	N
6	20230630	120656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	433	5	2	1.17	205908193	482979	72.22	421	439	420	556	300	428	426.33	2.95	0	136278	444	435	427	418	410	440	423	805	128	500	290	1	1	160983948	697	11.10	0.48	12	0.30	39.00	909.00	633	20230406	-31.60	396	20230103	9.34	633	-31.60	20230406	396	9.34	20230103	633	-31.60	20230406	396	9.34	20230103	0.07	N	096690	500	804 억	4750136	N	N	N	N
7	20230630	110700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	429	1	2	0.23	149353307	351755	52.60	421	432	420	556	300	428	424.59	2.95	0	112722	444	435	427	418	410	440	423	805	128	500	290	1	1	160983948	691	11.00	0.47	12	0.22	39.00	909.00	633	20230406	-32.23	396	20230103	8.33	633	-32.23	20230406	396	8.33	20230103	633	-32.23	20230406	396	8.33	20230103	0.07	N	096690	500	804 억	4750136	N	N	N	N
8	20230630	100659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	430	2	2	0.47	86256303	203605	30.45	421	432	420	556	300	428	423.65	2.95	0	82701	444	435	427	418	410	440	423	805	128	500	290	1	1	160983948	692	11.03	0.47	12	0.13	39.00	909.00	633	20230406	-32.07	396	20230103	8.59	633	-32.07	20230406	396	8.59	20230103	633	-32.07	20230406	396	8.59	20230103	0.07	N	096690	500	804 억	4750136	N	N	N	N
9	20230630	090659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	429	1	2	0.23	57962204	137611	20.58	421	429	420	556	300	428	421.20	2.95	0	88466	444	435	427	418	410	440	423	805	128	500	290	1	1	160983948	691	11.00	0.47	12	0.09	39.00	909.00	633	20230406	-32.23	396	20230103	8.33	633	-32.23	20230406	396	8.33	20230103	633	-32.23	20230406	396	8.33	20230103	0.07	N	096690	500	804 억	4750136	N	N	N	N
10	20230629	160658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	428	-5	5	-1.15	282596908	664932	102.93	427	436	419	562	304	433	425.00	2.95	0	2012	447	439	432	424	417	436	421	805	129	500	300	1	1	160983948	689	10.97	0.47	12	0.41	39.00	909.00	633	20230406	-32.39	396	20230103	8.08	633	-32.39	20230406	396	8.08	20230103	633	-32.39	20230406	396	8.08	20230103	0.07	N	096690	500	804 억	4751228	N	N	N	N
11	20230629	150656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	422	-11	5	-2.54	266513511	627477	97.13	427	436	419	562	304	433	424.74	2.95	0	14312	447	439	432	424	417	436	421	805	129	500	300	1	1	160983948	679	10.82	0.46	12	0.39	39.00	909.00	633	20230406	-33.33	396	20230103	6.57	633	-33.33	20230406	396	6.57	20230103	633	-33.33	20230406	396	6.57	20230103	0.07	N	096690	500	804 억	4751228	N	N	N	N
12	20230629	140653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	422	-11	5	-2.54	241589254	568601	88.02	427	436	419	562	304	433	424.88	2.95	0	16825	447	439	432	424	417	436	421	805	129	500	300	1	1	160983948	679	10.82	0.46	12	0.35	39.00	909.00	633	20230406	-33.33	396	20230103	6.57	633	-33.33	20230406	396	6.57	20230103	633	-33.33	20230406	396	6.57	20230103	0.07	N	096690	500	804 억	4751228	N	N	N	N
13	20230629	130654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	424	-9	5	-2.08	189126278	444643	68.83	427	436	419	562	304	433	425.34	2.95	0	-24778	447	439	432	424	417	436	421	805	129	500	300	1	1	160983948	683	10.87	0.47	12	0.28	39.00	909.00	633	20230406	-33.02	396	20230103	7.07	633	-33.02	20230406	396	7.07	20230103	633	-33.02	20230406	396	7.07	20230103	0.07	N	096690	500	804 억	4751228	N	N	N	N
14	20230629	120657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	424	-9	5	-2.08	143205336	335593	51.95	427	436	420	562	304	433	426.72	2.95	0	-24956	447	439	432	424	417	436	421	805	129	500	300	1	1	160983948	683	10.87	0.47	12	0.21	39.00	909.00	633	20230406	-33.02	396	20230103	7.07	633	-33.02	20230406	396	7.07	20230103	633	-33.02	20230406	396	7.07	20230103	0.07	N	096690	500	804 억	4751228	N	N	N	N
15	20230629	110658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	422	-11	5	-2.54	95652074	223275	34.56	427	436	421	562	304	433	428.40	2.95	0	-27112	447	439	432	424	417	436	421	805	129	500	300	1	1	160983948	679	10.82	0.46	12	0.14	39.00	909.00	633	20230406	-33.33	396	20230103	6.57	633	-33.33	20230406	396	6.57	20230103	633	-33.33	20230406	396	6.57	20230103	0.07	N	096690	500	804 억	4751228	N	N	N	N
16	20230629	100658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	431	-2	5	-0.46	27832314	64553	9.99	427	436	427	562	304	433	431.15	2.95	0	-10354	447	439	432	424	417	436	421	805	129	500	300	1	1	160983948	694	11.05	0.47	12	0.04	39.00	909.00	633	20230406	-31.91	396	20230103	8.84	633	-31.91	20230406	396	8.84	20230103	633	-31.91	20230406	396	8.84	20230103	0.07	N	096690	500	804 억	4751228	N	N	N	N
17	20230629	090634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	435	2	2	0.46	11301609	26145	4.05	427	435	427	562	304	433	432.27	2.95	0	-32	447	439	432	424	417	436	421	805	129	500	300	1	1	160983948	700	11.15	0.48	12	0.02	39.00	909.00	633	20230406	-31.28	396	20230103	9.85	633	-31.28	20230406	396	9.85	20230103	633	-31.28	20230406	396	9.85	20230103	0.07	N	096690	500	804 억	4751228	N	N	N	N
18	20230628	160647	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	433	-4	5	-0.92	275779280	642849	119.24	440	440	425	568	306	437	429.00	2.94	0	10777	456	446	440	430	424	443	427	805	131	500	300	1	1	160983948	697	11.10	0.48	12	0.40	39.00	909.00	633	20230406	-31.60	396	20230103	9.34	633	-31.60	20230406	396	9.34	20230103	633	-31.60	20230406	396	9.34	20230103	0.07	N	096690	500	804 억	4729280	N	N	N	N
19	20230628	150653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	426	-11	5	-2.52	270928413	631559	117.14	440	440	425	568	306	437	428.98	2.94	0	13152	456	446	440	430	424	443	427	805	131	500	300	1	1	160983948	686	10.92	0.47	12	0.39	39.00	909.00	633	20230406	-32.70	396	20230103	7.58	633	-32.70	20230406	396	7.58	20230103	633	-32.70	20230406	396	7.58	20230103	0.07	N	096690	500	804 억	4729280	N	N	N	N
20	20230628	140651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	430	-7	5	-1.60	146318041	339227	62.92	440	440	425	568	306	437	431.33	2.94	0	-52994	456	446	440	430	424	443	427	805	131	500	300	1	1	160983948	692	11.03	0.47	12	0.21	39.00	909.00	633	20230406	-32.07	396	20230103	8.59	633	-32.07	20230406	396	8.59	20230103	633	-32.07	20230406	396	8.59	20230103	0.07	N	096690	500	804 억	4729280	N	N	N	N
21	20230628	130651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	435	-2	5	-0.46	107695867	249208	46.22	440	440	428	568	306	437	432.15	2.94	0	-33781	456	446	440	430	424	443	427	805	131	500	300	1	1	160983948	700	11.15	0.48	12	0.15	39.00	909.00	633	20230406	-31.28	396	20230103	9.85	633	-31.28	20230406	396	9.85	20230103	633	-31.28	20230406	396	9.85	20230103	0.07	N	096690	500	804 억	4729280	N	N	N	N
22	20230628	120648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	433	-4	5	-0.92	97411939	225400	41.81	440	440	428	568	306	437	432.17	2.94	0	-30992	456	446	440	430	424	443	427	805	131	500	300	1	1	160983948	697	11.10	0.48	12	0.14	39.00	909.00	633	20230406	-31.60	396	20230103	9.34	633	-31.60	20230406	396	9.34	20230103	633	-31.60	20230406	396	9.34	20230103	0.07	N	096690	500	804 억	4729280	N	N	N	N
23	20230628	110655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	438	1	2	0.23	69242359	160034	29.68	440	440	428	568	306	437	432.67	2.94	0	-29852	456	446	440	430	424	443	427	805	131	500	300	1	1	160983948	705	11.23	0.48	12	0.10	39.00	909.00	633	20230406	-30.81	396	20230103	10.61	633	-30.81	20230406	396	10.61	20230103	633	-30.81	20230406	396	10.61	20230103	0.07	N	096690	500	804 억	4729280	N	N	N	N
24	20230628	100656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	431	-6	5	-1.37	44840276	103769	19.25	440	440	428	568	306	437	432.12	2.94	0	-19067	456	446	440	430	424	443	427	805	131	500	300	1	1	160983948	694	11.05	0.47	12	0.06	39.00	909.00	633	20230406	-31.91	396	20230103	8.84	633	-31.91	20230406	396	8.84	20230103	633	-31.91	20230406	396	8.84	20230103	0.07	N	096690	500	804 억	4729280	N	N	N	N
25	20230628	090653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	434	-3	5	-0.69	2929078	6722	1.25	440	440	434	568	306	437	435.75	2.94	0	-1217	456	446	440	430	424	443	427	805	131	500	300	1	1	160983948	699	11.13	0.48	12	0.00	39.00	909.00	633	20230406	-31.44	396	20230103	9.60	633	-31.44	20230406	396	9.60	20230103	633	-31.44	20230406	396	9.60	20230103	0.07	N	096690	500	804 억	4729280	N	N	N	N
26	20230627	160652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	437	-9	5	-2.02	236745412	538967	91.95	445	450	434	579	313	446	439.26	2.96	0	-37575	465	455	450	440	435	453	438	805	133	500	310	1	1	160983948	703	11.21	0.48	12	0.33	39.00	909.00	633	20230406	-30.96	396	20230103	10.35	633	-30.96	20230406	396	10.35	20230103	633	-30.96	20230406	396	10.35	20230103	0.06	N	096690	500	804 억	4766824	N	N	N	N
27	20230627	150656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	437	-9	5	-2.02	212334324	482927	82.39	445	450	435	579	313	446	439.68	2.96	0	-17405	465	455	450	440	435	453	438	805	133	500	310	1	1	160983948	703	11.21	0.48	12	0.30	39.00	909.00	633	20230406	-30.96	396	20230103	10.35	633	-30.96	20230406	396	10.35	20230103	633	-30.96	20230406	396	10.35	20230103	0.06	N	096690	500	804 억	4766824	N	N	N	N
28	20230627	140704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	440	-6	5	-1.35	176384283	400664	68.35	445	450	435	579	313	446	440.23	2.96	0	-6788	465	455	450	440	435	453	438	805	133	500	310	1	1	160983948	708	11.28	0.48	12	0.25	39.00	909.00	633	20230406	-30.49	396	20230103	11.11	633	-30.49	20230406	396	11.11	20230103	633	-30.49	20230406	396	11.11	20230103	0.06	N	096690	500	804 억	4766824	N	N	N	N
29	20230627	130702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	439	-7	5	-1.57	167742218	381012	65.00	445	450	435	579	313	446	440.25	2.96	0	5070	465	455	450	440	435	453	438	805	133	500	310	1	1	160983948	707	11.26	0.48	12	0.24	39.00	909.00	633	20230406	-30.65	396	20230103	10.86	633	-30.65	20230406	396	10.86	20230103	633	-30.65	20230406	396	10.86	20230103	0.06	N	096690	500	804 억	4766824	N	N	N	N
30	20230627	120704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	438	-8	5	-1.79	160960265	365500	62.36	445	450	435	579	313	446	440.38	2.96	0	7115	465	455	450	440	435	453	438	805	133	500	310	1	1	160983948	705	11.23	0.48	12	0.23	39.00	909.00	633	20230406	-30.81	396	20230103	10.61	633	-30.81	20230406	396	10.61	20230103	633	-30.81	20230406	396	10.61	20230103	0.06	N	096690	500	804 억	4766824	N	N	N	N
31	20230627	110708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	437	-9	5	-2.02	141134712	320254	54.64	445	450	435	579	313	446	440.70	2.96	0	16252	465	455	450	440	435	453	438	805	133	500	310	1	1	160983948	703	11.21	0.48	12	0.20	39.00	909.00	633	20230406	-30.96	396	20230103	10.35	633	-30.96	20230406	396	10.35	20230103	633	-30.96	20230406	396	10.35	20230103	0.06	N	096690	500	804 억	4766824	N	N	N	N
32	20230627	100648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	441	-5	5	-1.12	85154723	192455	32.83	445	450	438	579	313	446	442.47	2.96	0	16398	465	455	450	440	435	453	438	805	133	500	310	1	1	160983948	710	11.31	0.49	12	0.12	39.00	909.00	633	20230406	-30.33	396	20230103	11.36	633	-30.33	20230406	396	11.36	20230103	633	-30.33	20230406	396	11.36	20230103	0.06	N	096690	500	804 억	4766824	N	N	N	N
33	20230627	090653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	445	-1	5	-0.22	2425959	5438	0.93	445	450	445	579	313	446	446.11	2.96	0	-570	465	455	450	440	435	453	438	805	133	500	310	1	1	160983948	716	11.41	0.49	12	0.00	39.00	909.00	633	20230406	-29.70	396	20230103	12.37	633	-29.70	20230406	396	12.37	20230103	633	-29.70	20230406	396	12.37	20230103	0.06	N	096690	500	804 억	4766824	N	N	N	N
34	20230626	160650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	446	-6	5	-1.33	264428450	586149	104.36	451	460	445	587	317	452	451.13	2.97	0	-32762	480	465	458	443	436	462	440	805	135	500	310	1	1	160983948	718	11.44	0.49	12	0.36	39.00	909.00	633	20230406	-29.54	396	20230103	12.63	633	-29.54	20230406	396	12.63	20230103	633	-29.54	20230406	396	12.63	20230103	0.04	N	096690	500	804 억	4784568	N	N	N	N
35	20230626	150655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	447	-5	5	-1.11	247590563	548418	97.64	451	460	445	587	317	452	451.46	2.97	0	-24225	480	465	458	443	436	462	440	805	135	500	310	1	1	160983948	720	11.46	0.49	12	0.34	39.00	909.00	633	20230406	-29.38	396	20230103	12.88	633	-29.38	20230406	396	12.88	20230103	633	-29.38	20230406	396	12.88	20230103	0.04	N	096690	500	804 억	4784568	N	N	N	N
36	20230626	140655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	453	1	2	0.22	199651298	441322	78.57	451	460	445	587	317	452	452.39	2.97	0	-35935	480	465	458	443	436	462	440	805	135	500	310	1	1	160983948	729	11.62	0.50	12	0.27	39.00	909.00	633	20230406	-28.44	396	20230103	14.39	633	-28.44	20230406	396	14.39	20230103	633	-28.44	20230406	396	14.39	20230103	0.04	N	096690	500	804 억	4784568	N	N	N	N
37	20230626	130651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	458	6	2	1.33	191928151	424339	75.55	451	460	445	587	317	452	452.30	2.97	0	-32551	480	465	458	443	436	462	440	805	135	500	310	1	1	160983948	737	11.74	0.50	12	0.26	39.00	909.00	633	20230406	-27.65	396	20230103	15.66	633	-27.65	20230406	396	15.66	20230103	633	-27.65	20230406	396	15.66	20230103	0.04	N	096690	500	804 억	4784568	N	N	N	N
38	20230626	120651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	458	6	2	1.33	158818920	351728	62.62	451	459	445	587	317	452	451.54	2.97	0	-31731	480	465	458	443	436	462	440	805	135	500	310	1	1	160983948	737	11.74	0.50	12	0.22	39.00	909.00	633	20230406	-27.65	396	20230103	15.66	633	-27.65	20230406	396	15.66	20230103	633	-27.65	20230406	396	15.66	20230103	0.04	N	096690	500	804 억	4784568	N	N	N	N
39	20230626	110650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	451	-1	5	-0.22	115105176	255971	45.57	451	458	445	587	317	452	449.68	2.97	0	-20865	480	465	458	443	436	462	440	805	135	500	310	1	1	160983948	726	11.56	0.50	12	0.16	39.00	909.00	633	20230406	-28.75	396	20230103	13.89	633	-28.75	20230406	396	13.89	20230103	633	-28.75	20230406	396	13.89	20230103	0.04	N	096690	500	804 억	4784568	N	N	N	N
40	20230626	100650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	455	3	2	0.66	78718777	175468	31.24	451	458	445	587	317	452	448.62	2.97	0	-138	480	465	458	443	436	462	440	805	135	500	310	1	1	160983948	732	11.67	0.50	12	0.11	39.00	909.00	633	20230406	-28.12	396	20230103	14.90	633	-28.12	20230406	396	14.90	20230103	633	-28.12	20230406	396	14.90	20230103	0.04	N	096690	500	804 억	4784568	N	N	N	N
41	20230626	090653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	451	-1	5	-0.22	21932643	48646	8.66	451	452	450	587	317	452	450.86	2.97	0	20608	480	465	458	443	436	462	440	805	135	500	310	1	1	160983948	726	11.56	0.50	12	0.03	39.00	909.00	633	20230406	-28.75	396	20230103	13.89	633	-28.75	20230406	396	13.89	20230103	633	-28.75	20230406	396	13.89	20230103	0.04	N	096690	500	804 억	4784568	N	N	N	N
42	20230623	172750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	452	-13	5	-2.80	247273957	540186	33.67	465	473	451	604	326	465	458.34	3.10	0	-201841	495	479	466	450	437	488	459	805	139	500	320	1	1	160983948	728	11.59	0.50	12	0.34	39.00	909.00	633	20230406	-28.59	393	20220622	15.01	633	-28.59	20230406	396	14.14	20230103	633	-28.59	20230406	396	14.14	20230103	0.04	N	096690	500	804 억	4984870	N	N	N	N
43	20230623	140540	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	454	-11	5	-2.37	189099119	411447	25.64	465	473	452	604	326	465	459.60	3.10	0	-183615	495	479	466	450	437	488	459	805	139	500	320	1	1	160983948	731	11.64	0.50	12	0.26	39.00	909.00	633	20230406	-28.28	393	20220622	15.52	633	-28.28	20230406	396	14.65	20230103	633	-28.28	20230406	396	14.65	20230103	0.04	N	096690	500	804 억	4984870	N	N	N	N
44	20230622	160250	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	465	7	2	1.53	744298646	1595309	114.36	461	482	453	595	321	458	466.56	2.92	0	276269	486	471	464	449	442	468	446	805	137	500	320	1	1	160983948	749	11.92	0.51	12	0.99	39.00	909.00	633	20230406	-26.54	393	20220622	18.32	633	-26.54	20230406	396	17.42	20230103	633	-26.54	20230406	393	18.32	20220622	0.04	N	096690	500	804 억	4708591	N	N	N	N
45	20230622	150401	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	460	2	2	0.44	710882299	1522952	109.17	461	482	453	595	321	458	466.78	2.92	0	291229	486	471	464	449	442	468	446	805	137	500	320	1	1	160983948	741	11.79	0.51	12	0.95	39.00	909.00	633	20230406	-27.33	393	20220622	17.05	633	-27.33	20230406	396	16.16	20230103	633	-27.33	20230406	393	17.05	20220622	0.04	N	096690	500	804 억	4708591	N	N	N	N
46	20230622	140425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	463	5	2	1.09	678778066	1453285	104.18	461	482	453	595	321	458	467.06	2.92	0	319430	486	471	464	449	442	468	446	805	137	500	320	1	1	160983948	745	11.87	0.51	12	0.90	39.00	909.00	633	20230406	-26.86	393	20220622	17.81	633	-26.86	20230406	396	16.92	20230103	633	-26.86	20230406	393	17.81	20220622	0.04	N	096690	500	804 억	4708591	N	N	N	N
47	20230622	131024	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	467	9	2	1.97	619918587	1325672	95.03	461	482	453	595	321	458	467.63	2.92	0	305419	486	471	464	449	442	468	446	805	137	500	320	1	1	160983948	752	11.97	0.51	12	0.82	39.00	909.00	633	20230406	-26.22	393	20220622	18.83	633	-26.22	20230406	396	17.93	20230103	633	-26.22	20230406	393	18.83	20220622	0.04	N	096690	500	804 억	4708591	N	N	N	N
48	20230622	120719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	465	7	2	1.53	566425697	1210899	86.80	461	482	453	595	321	458	467.77	2.92	0	270297	486	471	464	449	442	468	446	805	137	500	320	1	1	160983948	749	11.92	0.51	12	0.75	39.00	909.00	633	20230406	-26.54	393	20220622	18.32	633	-26.54	20230406	396	17.42	20230103	633	-26.54	20230406	393	18.32	20220622	0.04	N	096690	500	804 억	4708591	N	N	N	N
49	20230622	110628	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	473	15	2	3.28	428356019	914526	65.56	461	482	453	595	321	458	468.39	2.92	0	170131	486	471	464	449	442	468	446	805	137	500	320	1	1	160983948	761	12.13	0.52	12	0.57	39.00	909.00	633	20230406	-25.28	393	20220622	20.36	633	-25.28	20230406	396	19.44	20230103	633	-25.28	20230406	393	20.36	20220622	0.04	N	096690	500	804 억	4708591	N	N	N	N
50	20230622	100645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	476	18	2	3.93	390011865	833612	59.76	461	482	453	595	321	458	467.86	2.92	0	198086	486	471	464	449	442	468	446	805	137	500	320	1	1	160983948	766	12.21	0.52	12	0.52	39.00	909.00	633	20230406	-24.80	393	20220622	21.12	633	-24.80	20230406	396	20.20	20230103	633	-24.80	20230406	393	21.12	20220622	0.04	N	096690	500	804 억	4708591	N	N	N	N
51	20230622	090931	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	462	4	2	0.87	28953946	63043	4.52	461	465	453	595	321	458	459.27	2.92	0	-18564	486	471	464	449	442	468	446	805	137	500	320	1	1	160983948	744	11.85	0.51	12	0.04	39.00	909.00	633	20230406	-27.01	393	20220622	17.56	633	-27.01	20230406	396	16.67	20230103	633	-27.01	20230406	393	17.56	20220622	0.04	N	096690	500	804 억	4708591	N	N	N	N
52	20230621	160547	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	458	-17	5	-3.58	634406734	1370323	295.14	475	479	457	617	333	475	463.00	2.78	0	238886	489	482	476	469	463	481	468	805	142	500	330	1	1	160983948	737	11.74	0.50	12	0.85	39.00	909.00	633	20230406	-27.65	393	20220622	16.54	633	-27.65	20230406	396	15.66	20230103	633	-27.65	20230406	393	16.54	20220622	0.04	N	096690	500	804 억	4471285	N	N	N	N
53	20230621	150328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	462	-13	5	-2.74	491688305	1059853	228.27	475	479	457	617	333	475	463.92	2.78	0	204683	489	482	476	469	463	481	468	805	142	500	330	1	1	160983948	744	11.85	0.51	12	0.66	39.00	909.00	633	20230406	-27.01	393	20220622	17.56	633	-27.01	20230406	396	16.67	20230103	633	-27.01	20230406	393	17.56	20220622	0.04	N	096690	500	804 억	4471285	N	N	N	N
54	20230621	140304	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	473	-2	5	-0.42	109111061	230531	49.65	475	479	470	617	333	475	473.30	2.78	0	-47960	489	482	476	469	463	481	468	805	142	500	330	1	1	160983948	761	12.13	0.52	12	0.14	39.00	909.00	633	20230406	-25.28	393	20220622	20.36	633	-25.28	20230406	396	19.44	20230103	633	-25.28	20230406	393	20.36	20220622	0.04	N	096690	500	804 억	4471285	N	N	N	N
55	20230621	131020	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	470	-5	5	-1.05	105394304	222659	47.96	475	479	470	617	333	475	473.34	2.78	0	-41196	489	482	476	469	463	481	468	805	142	500	330	1	1	160983948	757	12.05	0.52	12	0.14	39.00	909.00	633	20230406	-25.75	393	20220622	19.59	633	-25.75	20230406	396	18.69	20230103	633	-25.75	20230406	393	19.59	20220622	0.04	N	096690	500	804 억	4471285	N	N	N	N
56	20230621	120538	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	475	0	3	0.00	74036682	156044	33.61	475	479	471	617	333	475	474.46	2.78	0	-38651	489	482	476	469	463	481	468	805	142	500	330	1	1	160983948	765	12.18	0.52	12	0.10	39.00	909.00	633	20230406	-24.96	393	20220622	20.87	633	-24.96	20230406	396	19.95	20230103	633	-24.96	20230406	393	20.87	20220622	0.04	N	096690	500	804 억	4471285	N	N	N	N
57	20230621	110747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	476	1	2	0.21	56479418	118903	25.61	475	479	471	617	333	475	475.00	2.78	0	-35959	489	482	476	469	463	481	468	805	142	500	330	1	1	160983948	766	12.21	0.52	12	0.07	39.00	909.00	633	20230406	-24.80	393	20220622	21.12	633	-24.80	20230406	396	20.20	20230103	633	-24.80	20230406	393	21.12	20220622	0.04	N	096690	500	804 억	4471285	N	N	N	N
58	20230621	100307	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	477	2	2	0.42	43987842	92542	19.93	475	479	471	617	333	475	475.33	2.78	0	-21583	489	482	476	469	463	481	468	805	142	500	330	1	1	160983948	768	12.23	0.52	12	0.06	39.00	909.00	633	20230406	-24.64	393	20220622	21.37	633	-24.64	20230406	396	20.45	20230103	633	-24.64	20230406	393	21.37	20220622	0.04	N	096690	500	804 억	4471285	N	N	N	N
59	20230621	091002	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	474	-1	5	-0.21	3101525	6524	1.41	475	479	473	617	333	475	475.40	2.78	0	-1777	489	482	476	469	463	481	468	805	142	500	330	1	1	160983948	763	12.15	0.52	12	0.00	39.00	909.00	633	20230406	-25.12	393	20220622	20.61	633	-25.12	20230406	396	19.70	20230103	633	-25.12	20230406	393	20.61	20220622	0.04	N	096690	500	804 억	4471285	N	N	N	N
60	20230620	160234	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	475	-2	5	-0.42	219438212	464246	216.00	475	483	470	620	334	477	472.68	2.83	0	-79835	484	480	475	471	466	478	469	805	143	500	330	1	1	160983948	765	12.18	0.52	12	0.29	39.00	909.00	633	20230406	-24.96	393	20220622	20.87	633	-24.96	20230406	396	19.95	20230103	633	-24.96	20230406	393	20.87	20220622	0.04	N	096690	500	804 억	4551120	N	N	N	N
61	20230620	150415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	472	-5	5	-1.05	210459135	445266	207.17	475	483	470	620	334	477	472.66	2.83	0	-73786	484	480	475	471	466	478	469	805	143	500	330	1	1	160983948	760	12.10	0.52	12	0.28	39.00	909.00	633	20230406	-25.43	393	20220622	20.10	633	-25.43	20230406	396	19.19	20230103	633	-25.43	20230406	393	20.10	20220622	0.04	N	096690	500	804 억	4551120	N	N	N	N
62	20230620	140129	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	474	-3	5	-0.63	196037269	414723	192.96	475	483	470	620	334	477	472.69	2.83	0	-63684	484	480	475	471	466	478	469	805	143	500	330	1	1	160983948	763	12.15	0.52	12	0.26	39.00	909.00	633	20230406	-25.12	393	20220622	20.61	633	-25.12	20230406	396	19.70	20230103	633	-25.12	20230406	393	20.61	20220622	0.04	N	096690	500	804 억	4551120	N	N	N	N
63	20230620	130844	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	473	-4	5	-0.84	185314779	392082	182.42	475	483	470	620	334	477	472.64	2.83	0	-55219	484	480	475	471	466	478	469	805	143	500	330	1	1	160983948	761	12.13	0.52	12	0.24	39.00	909.00	633	20230406	-25.28	393	20220622	20.36	633	-25.28	20230406	396	19.44	20230103	633	-25.28	20230406	393	20.36	20220622	0.04	N	096690	500	804 억	4551120	N	N	N	N
64	20230620	120421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	471	-6	5	-1.26	168378921	356161	165.71	475	483	470	620	334	477	472.76	2.83	0	-48426	484	480	475	471	466	478	469	805	143	500	330	1	1	160983948	758	12.08	0.52	12	0.22	39.00	909.00	633	20230406	-25.59	393	20220622	19.85	633	-25.59	20230406	396	18.94	20230103	633	-25.59	20230406	393	19.85	20220622	0.04	N	096690	500	804 억	4551120	N	N	N	N
65	20230620	110354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	472	-5	5	-1.05	121010442	255474	118.86	475	483	470	620	334	477	473.67	2.83	0	-27037	484	480	475	471	466	478	469	805	143	500	330	1	1	160983948	760	12.10	0.52	12	0.16	39.00	909.00	633	20230406	-25.43	393	20220622	20.10	633	-25.43	20230406	396	19.19	20230103	633	-25.43	20230406	393	20.10	20220622	0.04	N	096690	500	804 억	4551120	N	N	N	N
66	20230620	100101	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	471	-6	5	-1.26	99529851	210007	97.71	475	483	470	620	334	477	473.94	2.83	0	-11111	484	480	475	471	466	478	469	805	143	500	330	1	1	160983948	758	12.08	0.52	12	0.13	39.00	909.00	633	20230406	-25.59	393	20220622	19.85	633	-25.59	20230406	396	18.94	20230103	633	-25.59	20230406	393	19.85	20220622	0.04	N	096690	500	804 억	4551120	N	N	N	N
67	20230620	091025	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	483	6	2	1.26	4951996	10396	4.84	475	483	475	620	334	477	476.34	2.83	0	-706	484	480	475	471	466	478	469	805	143	500	330	1	1	160983948	778	12.38	0.53	12	0.01	39.00	909.00	633	20230406	-23.70	393	20220622	22.90	633	-23.70	20230406	396	21.97	20230103	633	-23.70	20230406	393	22.90	20220622	0.04	N	096690	500	804 억	4551120	N	N	N	N
68	20230619	160903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	477	-2	5	-0.42	96460261	202859	86.53	479	479	470	622	336	479	475.49	2.83	0	-7220	491	484	478	471	465	482	469	805	143	500	330	1	1	160983948	768	12.23	0.52	12	0.13	39.00	909.00	633	20230406	-24.64	393	20220622	21.37	633	-24.64	20230406	396	20.45	20230103	633	-24.64	20230406	393	21.37	20220622	0.04	N	096690	500	804 억	4558340	N	N	N	N
69	20230619	150237	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	478	-1	5	-0.21	91956045	193416	82.50	479	479	470	622	336	479	475.43	2.83	0	-7205	491	484	478	471	465	482	469	805	143	500	330	1	1	160983948	770	12.26	0.53	12	0.12	39.00	909.00	633	20230406	-24.49	393	20220622	21.63	633	-24.49	20230406	396	20.71	20230103	633	-24.49	20230406	393	21.63	20220622	0.04	N	096690	500	804 억	4558340	N	N	N	N
70	20230619	140454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	478	-1	5	-0.21	83573021	175826	75.00	479	479	470	622	336	479	475.31	2.83	0	-3937	491	484	478	471	465	482	469	805	143	500	330	1	1	160983948	770	12.26	0.53	12	0.11	39.00	909.00	633	20230406	-24.49	393	20220622	21.63	633	-24.49	20230406	396	20.71	20230103	633	-24.49	20230406	393	21.63	20220622	0.04	N	096690	500	804 억	4558340	N	N	N	N
71	20230619	130931	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	477	-2	5	-0.42	77651717	163421	69.70	479	479	470	622	336	479	475.16	2.83	0	-1649	491	484	478	471	465	482	469	805	143	500	330	1	1	160983948	768	12.23	0.52	12	0.10	39.00	909.00	633	20230406	-24.64	393	20220622	21.37	633	-24.64	20230406	396	20.45	20230103	633	-24.64	20230406	393	21.37	20220622	0.04	N	096690	500	804 억	4558340	N	N	N	N
72	20230619	120448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	476	-3	5	-0.63	47766081	100798	42.99	479	479	470	622	336	479	473.87	2.83	0	26416	491	484	478	471	465	482	469	805	143	500	330	1	1	160983948	766	12.21	0.52	12	0.06	39.00	909.00	633	20230406	-24.80	393	20220622	21.12	633	-24.80	20230406	396	20.20	20230103	633	-24.80	20230406	393	21.12	20220622	0.04	N	096690	500	804 억	4558340	N	N	N	N
73	20230619	110240	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	475	-4	5	-0.84	45233953	95471	40.72	479	479	470	622	336	479	473.79	2.83	0	26899	491	484	478	471	465	482	469	805	143	500	330	1	1	160983948	765	12.18	0.52	12	0.06	39.00	909.00	633	20230406	-24.96	393	20220622	20.87	633	-24.96	20230406	396	19.95	20230103	633	-24.96	20230406	393	20.87	20220622	0.04	N	096690	500	804 억	4558340	N	N	N	N
74	20230619	101035	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	479	0	3	0.00	27520710	58202	24.83	479	479	470	622	336	479	472.83	2.83	0	8278	491	484	478	471	465	482	469	805	143	500	330	1	1	160983948	771	12.28	0.53	12	0.04	39.00	909.00	633	20230406	-24.33	393	20220622	21.88	633	-24.33	20230406	396	20.96	20230103	633	-24.33	20230406	393	21.88	20220622	0.04	N	096690	500	804 억	4558340	N	N	N	N
75	20230619	090554	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	477	-2	5	-0.42	1028603	2151	0.92	479	479	477	622	336	479	478.11	2.83	0	-1114	491	484	478	471	465	482	469	805	143	500	330	1	1	160983948	768	12.23	0.52	12	0.00	39.00	909.00	633	20230406	-24.64	393	20220622	21.37	633	-24.64	20230406	396	20.45	20230103	633	-24.64	20230406	393	21.37	20220622	0.04	N	096690	500	804 억	4558340	N	N	N	N
76	20230616	160639	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	479	3	2	0.63	107309038	224540	27.50	485	485	472	618	334	476	477.91	2.84	0	-38172	496	486	478	468	460	482	464	805	142	500	330	1	1	160983948	771	12.28	0.53	12	0.14	39.00	909.00	633	20230406	-24.33	393	20220622	21.88	633	-24.33	20230406	396	20.96	20230103	633	-24.33	20230406	393	21.88	20220622	0.04	N	096690	500	804 억	4575504	N	N	N	N
77	20230616	150804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	472	-4	5	-0.84	98300009	205736	25.19	485	485	472	618	334	476	477.80	2.84	0	-37758	496	486	478	468	460	482	464	805	142	500	330	1	1	160983948	760	12.10	0.52	12	0.13	39.00	909.00	633	20230406	-25.43	393	20220622	20.10	633	-25.43	20230406	396	19.19	20230103	633	-25.43	20230406	393	20.10	20220622	0.04	N	096690	500	804 억	4575504	N	N	N	N
78	20230616	140400	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	477	1	2	0.21	71344658	149170	18.27	485	485	476	618	334	476	478.28	2.84	0	-32558	496	486	478	468	460	482	464	805	142	500	330	1	1	160983948	768	12.23	0.52	12	0.09	39.00	909.00	633	20230406	-24.64	393	20220622	21.37	633	-24.64	20230406	396	20.45	20230103	633	-24.64	20230406	393	21.37	20220622	0.04	N	096690	500	804 억	4575504	N	N	N	N
79	20230616	130535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	480	4	2	0.84	47355485	98890	12.11	485	485	476	618	334	476	478.87	2.84	0	1845	496	486	478	468	460	482	464	805	142	500	330	1	1	160983948	773	12.31	0.53	12	0.06	39.00	909.00	633	20230406	-24.17	393	20220622	22.14	633	-24.17	20230406	396	21.21	20230103	633	-24.17	20230406	393	22.14	20220622	0.04	N	096690	500	804 억	4575504	N	N	N	N
80	20230616	120935	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	480	4	2	0.84	46005681	96072	11.77	485	485	476	618	334	476	478.87	2.84	0	1820	496	486	478	468	460	482	464	805	142	500	330	1	1	160983948	773	12.31	0.53	12	0.06	39.00	909.00	633	20230406	-24.17	393	20220622	22.14	633	-24.17	20230406	396	21.21	20230103	633	-24.17	20230406	393	22.14	20220622	0.04	N	096690	500	804 억	4575504	N	N	N	N
81	20230616	111020	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	479	3	2	0.63	30746316	64172	7.86	485	485	477	618	334	476	479.12	2.84	0	4126	496	486	478	468	460	482	464	805	142	500	330	1	1	160983948	771	12.28	0.53	12	0.04	39.00	909.00	633	20230406	-24.33	393	20220622	21.88	633	-24.33	20230406	396	20.96	20230103	633	-24.33	20230406	393	21.88	20220622	0.04	N	096690	500	804 억	4575504	N	N	N	N
82	20230616	100420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	481	5	2	1.05	22961858	47900	5.87	485	485	477	618	334	476	479.37	2.84	0	3774	496	486	478	468	460	482	464	805	142	500	330	1	1	160983948	774	12.33	0.53	12	0.03	39.00	909.00	633	20230406	-24.01	393	20220622	22.39	633	-24.01	20230406	396	21.46	20230103	633	-24.01	20230406	393	22.39	20220622	0.04	N	096690	500	804 억	4575504	N	N	N	N
83	20230616	090348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	483	7	2	1.47	1257118	2627	0.32	485	485	478	618	334	476	478.54	2.84	0	1271	496	486	478	468	460	482	464	805	142	500	330	1	1	160983948	778	12.38	0.53	12	0.00	39.00	909.00	633	20230406	-23.70	393	20220622	22.90	633	-23.70	20230406	396	21.97	20230103	633	-23.70	20230406	393	22.90	20220622	0.04	N	096690	500	804 억	4575504	N	N	N	N
84	20230615	150809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	477	-5	5	-1.04	373324490	782687	59.63	485	488	470	626	338	482	476.98	2.85	0	9728	509	495	485	471	461	490	466	805	144	500	330	1	1	160983948	768	12.23	0.52	12	0.49	39.00	909.00	633	20230406	-24.64	393	20220622	21.37	633	-24.64	20230406	396	20.45	20230103	633	-24.64	20230406	393	21.37	20220622	0.04	N	096690	500	804 억	4589299	N	N	N	N
85	20230615	140513	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	482	0	3	0.00	142307481	295301	22.50	485	488	479	626	338	482	481.91	2.85	0	-24635	509	495	485	471	461	490	466	805	144	500	330	1	1	160983948	776	12.36	0.53	12	0.18	39.00	909.00	633	20230406	-23.85	393	20220622	22.65	633	-23.85	20230406	396	21.72	20230103	633	-23.85	20230406	393	22.65	20220622	0.04	N	096690	500	804 억	4589299	N	N	N	N
86	20230615	130727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	482	0	3	0.00	130591714	270932	20.64	485	488	479	626	338	482	482.01	2.85	0	-25444	509	495	485	471	461	490	466	805	144	500	330	1	1	160983948	776	12.36	0.53	12	0.17	39.00	909.00	633	20230406	-23.85	393	20220622	22.65	633	-23.85	20230406	396	21.72	20230103	633	-23.85	20230406	393	22.65	20220622	0.04	N	096690	500	804 억	4589299	N	N	N	N
87	20230615	120636	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	482	0	3	0.00	110016267	228096	17.38	485	488	479	626	338	482	482.32	2.85	0	-41568	509	495	485	471	461	490	466	805	144	500	330	1	1	160983948	776	12.36	0.53	12	0.14	39.00	909.00	633	20230406	-23.85	393	20220622	22.65	633	-23.85	20230406	396	21.72	20230103	633	-23.85	20230406	393	22.65	20220622	0.04	N	096690	500	804 억	4589299	N	N	N	N
88	20230615	110119	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	480	-2	5	-0.41	73956576	152980	11.65	485	488	479	626	338	482	483.44	2.85	0	-9578	509	495	485	471	461	490	466	805	144	500	330	1	1	160983948	773	12.31	0.53	12	0.10	39.00	909.00	633	20230406	-24.17	393	20220622	22.14	633	-24.17	20230406	396	21.21	20230103	633	-24.17	20230406	393	22.14	20220622	0.04	N	096690	500	804 억	4589299	N	N	N	N
89	20230611	184529	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	497	0	3	0.00	134951149	271334	43.46	500	506	495	646	348	497	497.37	3.01	-49231	-49231	519	508	494	483	469	501	476	805	149	500	340	1	1	160983948	800	12.74	0.55	12	0.17	39.00	909.00	633	20230406	-21.48	393	20220622	26.46	633	-21.48	20230406	396	25.51	20230103	633	-21.48	20230406	393	26.46	20220622	0.04	N	096690	500	804 억	4844094	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History