KissMeData/094940/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

61 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	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	20240531	160749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	10	2	0.13	96061700	12300	29.60	7740	7900	7740	10140	5460	7800	7809.89	2.72	-2757	7966	7882	7826	7742	7686	7855	7715	42	2340	500	5610	10	1	8361386	653	25.19	1.60	12	0.15	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.78	N	094940	500	41 억	227087	N	N	N	N
3	20240531	150746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7800	0	3	0.00	85109140	10896	26.22	7740	7900	7740	10140	5460	7800	7811.04	2.72	-2091	7966	7882	7826	7742	7686	7855	7715	42	2340	500	5610	10	1	8361386	652	25.16	1.60	12	0.13	310.00	4871.00	11200	20231012	-30.36	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	5.78	N	094940	500	41 억	227087	N	N	N	N
4	20240531	140746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7790	-10	5	-0.13	78191130	10009	24.09	7740	7900	7740	10140	5460	7800	7812.08	2.72	-1886	7966	7882	7826	7742	7686	7855	7715	42	2340	500	5610	10	1	8361386	651	25.13	1.60	12	0.12	310.00	4871.00	11200	20231012	-30.45	6850	20230726	13.72	10060	-22.56	20240117	7460	4.42	20240416	11200	-30.45	20231012	6850	13.72	20230726	5.78	N	094940	500	41 억	227087	N	N	N	N
5	20240531	130750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	10	2	0.13	74247960	9503	22.87	7740	7900	7740	10140	5460	7800	7813.11	2.72	-1776	7966	7882	7826	7742	7686	7855	7715	42	2340	500	5610	10	1	8361386	653	25.19	1.60	12	0.11	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.78	N	094940	500	41 억	227087	N	N	N	N
6	20240531	120755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	20	2	0.26	67085270	8583	20.65	7740	7900	7740	10140	5460	7800	7816.06	2.72	-1753	7966	7882	7826	7742	7686	7855	7715	42	2340	500	5610	10	1	8361386	654	25.23	1.61	12	0.10	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.78	N	094940	500	41 억	227087	N	N	N	N
7	20240531	110750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	30	2	0.38	46649890	5963	14.35	7740	7900	7740	10140	5460	7800	7823.22	2.72	-1743	7966	7882	7826	7742	7686	7855	7715	42	2340	500	5610	10	1	8361386	655	25.26	1.61	12	0.07	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.78	N	094940	500	41 억	227087	N	N	N	N
8	20240531	100751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	10	2	0.13	38506630	4921	11.84	7740	7900	7740	10140	5460	7800	7824.96	2.72	-1427	7966	7882	7826	7742	7686	7855	7715	42	2340	500	5610	10	1	8361386	653	25.19	1.60	12	0.06	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.78	N	094940	500	41 억	227087	N	N	N	N
9	20240531	090749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7850	50	2	0.64	7812560	1005	2.42	7740	7850	7740	10140	5460	7800	7773.69	2.72	-8	7966	7882	7826	7742	7686	7855	7715	42	2340	500	5610	10	1	8361386	656	25.32	1.61	12	0.01	310.00	4871.00	11200	20231012	-29.91	6850	20230726	14.60	10060	-21.97	20240117	7460	5.23	20240416	11200	-29.91	20231012	6850	14.60	20230726	5.78	N	094940	500	41 억	227087	N	N	N	N
10	20240530	160745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7800	-90	5	-1.14	321143590	41160	126.87	7900	7910	7770	10250	5530	7890	7802.33	2.76	-4095	8030	7960	7890	7820	7750	7995	7855	42	2360	500	5680	10	1	8361386	652	25.16	1.60	12	0.49	310.00	4871.00	11200	20231012	-30.36	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	5.77	N	094940	500	41 억	231088	N	N	N	N
11	20240530	150747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	-80	5	-1.01	291528530	37364	115.17	7900	7910	7770	10250	5530	7890	7802.39	2.76	-3928	8030	7960	7890	7820	7750	7995	7855	42	2360	500	5680	10	1	8361386	653	25.19	1.60	12	0.45	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.77	N	094940	500	41 억	231088	N	N	N	N
12	20240530	140746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7800	-90	5	-1.14	259920240	33315	102.69	7900	7910	7770	10250	5530	7890	7801.90	2.76	-3431	8030	7960	7890	7820	7750	7995	7855	42	2360	500	5680	10	1	8361386	652	25.16	1.60	12	0.40	310.00	4871.00	11200	20231012	-30.36	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	5.77	N	094940	500	41 억	231088	N	N	N	N
13	20240530	130747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7800	-90	5	-1.14	160102020	20491	63.16	7900	7910	7780	10250	5530	7890	7813.28	2.76	-2232	8030	7960	7890	7820	7750	7995	7855	42	2360	500	5680	10	1	8361386	652	25.16	1.60	12	0.25	310.00	4871.00	11200	20231012	-30.36	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	5.77	N	094940	500	41 억	231088	N	N	N	N
14	20240530	120745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7800	-90	5	-1.14	128552650	16445	50.69	7900	7910	7780	10250	5530	7890	7817.13	2.76	-2383	8030	7960	7890	7820	7750	7995	7855	42	2360	500	5680	10	1	8361386	652	25.16	1.60	12	0.20	310.00	4871.00	11200	20231012	-30.36	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	5.77	N	094940	500	41 억	231088	N	N	N	N
15	20240530	110746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7850	-40	5	-0.51	91570830	11710	36.10	7900	7910	7780	10250	5530	7890	7819.88	2.76	-1495	8030	7960	7890	7820	7750	7995	7855	42	2360	500	5680	10	1	8361386	656	25.32	1.61	12	0.14	310.00	4871.00	11200	20231012	-29.91	6850	20230726	14.60	10060	-21.97	20240117	7460	5.23	20240416	11200	-29.91	20231012	6850	14.60	20230726	5.77	N	094940	500	41 억	231088	N	N	N	N
16	20240530	100747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-70	5	-0.89	84313070	10783	33.24	7900	7910	7780	10250	5530	7890	7819.07	2.76	-1786	8030	7960	7890	7820	7750	7995	7855	42	2360	500	5680	10	1	8361386	654	25.23	1.61	12	0.13	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.77	N	094940	500	41 억	231088	N	N	N	N
17	20240530	090746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7860	-30	5	-0.38	15374830	1962	6.05	7900	7900	7820	10250	5530	7890	7836.30	2.76	-100	8030	7960	7890	7820	7750	7995	7855	42	2360	500	5680	10	1	8361386	657	25.35	1.61	12	0.02	310.00	4871.00	11200	20231012	-29.82	6850	20230726	14.74	10060	-21.87	20240117	7460	5.36	20240416	11200	-29.82	20231012	6850	14.74	20230726	5.77	N	094940	500	41 억	231088	N	N	N	N
18	20240529	160739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	-30	5	-0.38	256045890	32427	68.77	7880	7960	7820	10290	5550	7920	7896.08	2.86	-7476	8160	8040	7970	7850	7780	8005	7815	42	2370	500	5700	10	1	8361386	660	25.45	1.62	12	0.39	310.00	4871.00	11200	20231012	-29.55	6850	20230726	15.18	10060	-21.57	20240117	7460	5.76	20240416	11200	-29.55	20231012	6850	15.18	20230726	5.72	N	094940	500	41 억	238782	N	N	N	N
19	20240529	150738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7860	-60	5	-0.76	238510020	30199	64.04	7880	7960	7820	10290	5550	7920	7897.94	2.86	-7816	8160	8040	7970	7850	7780	8005	7815	42	2370	500	5700	10	1	8361386	657	25.35	1.61	12	0.36	310.00	4871.00	11200	20231012	-29.82	6850	20230726	14.74	10060	-21.87	20240117	7460	5.36	20240416	11200	-29.82	20231012	6850	14.74	20230726	5.72	N	094940	500	41 억	238782	N	N	N	N
20	20240529	140739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7910	-10	5	-0.13	203608600	25774	54.66	7880	7960	7820	10290	5550	7920	7899.77	2.86	-6528	8160	8040	7970	7850	7780	8005	7815	42	2370	500	5700	10	1	8361386	661	25.52	1.62	12	0.31	310.00	4871.00	11200	20231012	-29.37	6850	20230726	15.47	10060	-21.37	20240117	7460	6.03	20240416	11200	-29.37	20231012	6850	15.47	20230726	5.72	N	094940	500	41 억	238782	N	N	N	N
21	20240529	130742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7940	20	2	0.25	196503800	24877	52.76	7880	7960	7820	10290	5550	7920	7899.02	2.86	-6082	8160	8040	7970	7850	7780	8005	7815	42	2370	500	5700	10	1	8361386	664	25.61	1.63	12	0.30	310.00	4871.00	11200	20231012	-29.11	6850	20230726	15.91	10060	-21.07	20240117	7460	6.43	20240416	11200	-29.11	20231012	6850	15.91	20230726	5.72	N	094940	500	41 억	238782	N	N	N	N
22	20240529	120744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7880	-40	5	-0.51	162927200	20643	43.78	7880	7960	7820	10290	5550	7920	7892.61	2.86	-5276	8160	8040	7970	7850	7780	8005	7815	42	2370	500	5700	10	1	8361386	659	25.42	1.62	12	0.25	310.00	4871.00	11200	20231012	-29.64	6850	20230726	15.04	10060	-21.67	20240117	7460	5.63	20240416	11200	-29.64	20231012	6850	15.04	20230726	5.72	N	094940	500	41 억	238782	N	N	N	N
23	20240529	110741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	-20	5	-0.25	113108230	14318	30.36	7880	7960	7840	10290	5550	7920	7899.72	2.86	-4631	8160	8040	7970	7850	7780	8005	7815	42	2370	500	5700	10	1	8361386	661	25.48	1.62	12	0.17	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.72	N	094940	500	41 억	238782	N	N	N	N
24	20240529	100740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7850	-70	5	-0.88	96680480	12239	25.96	7880	7960	7840	10290	5550	7920	7899.38	2.86	-4248	8160	8040	7970	7850	7780	8005	7815	42	2370	500	5700	10	1	8361386	656	25.32	1.61	12	0.15	310.00	4871.00	11200	20231012	-29.91	6850	20230726	14.60	10060	-21.97	20240117	7460	5.23	20240416	11200	-29.91	20231012	6850	14.60	20230726	5.72	N	094940	500	41 억	238782	N	N	N	N
25	20240529	090736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	-20	5	-0.25	16252250	2061	4.37	7880	7930	7870	10290	5550	7920	7885.61	2.86	23	8160	8040	7970	7850	7780	8005	7815	42	2370	500	5700	10	1	8361386	661	25.48	1.62	12	0.02	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.72	N	094940	500	41 억	238782	N	N	N	N
26	20240528	160735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7920	-10	5	-0.13	374594630	46955	37.66	7940	8090	7900	10300	5560	7930	7977.74	2.95	-7928	8303	8116	7913	7726	7523	8210	7820	42	2370	500	5700	10	1	8361386	662	25.55	1.63	12	0.56	310.00	4871.00	11200	20231012	-29.29	6850	20230726	15.62	10060	-21.27	20240117	7460	6.17	20240416	11200	-29.29	20231012	6850	15.62	20230726	5.78	N	094940	500	41 억	246625	N	N	N	N
27	20240528	150737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	20	2	0.25	340204740	42616	34.18	7940	8090	7900	10300	5560	7930	7983.03	2.95	-8135	8303	8116	7913	7726	7523	8210	7820	42	2370	500	5700	10	1	8361386	665	25.65	1.63	12	0.51	310.00	4871.00	11200	20231012	-29.02	6850	20230726	16.06	10060	-20.97	20240117	7460	6.57	20240416	11200	-29.02	20231012	6850	16.06	20230726	5.78	N	094940	500	41 억	246625	N	N	N	N
28	20240528	140739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	20	2	0.25	320487320	40131	32.19	7940	8090	7900	10300	5560	7930	7986.03	2.95	-8108	8303	8116	7913	7726	7523	8210	7820	42	2370	500	5700	10	1	8361386	665	25.65	1.63	12	0.48	310.00	4871.00	11200	20231012	-29.02	6850	20230726	16.06	10060	-20.97	20240117	7460	6.57	20240416	11200	-29.02	20231012	6850	16.06	20230726	5.78	N	094940	500	41 억	246625	N	N	N	N
29	20240528	130735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7960	30	2	0.38	285297180	35706	28.64	7940	8090	7900	10300	5560	7930	7990.17	2.95	-5584	8303	8116	7913	7726	7523	8210	7820	42	2370	500	5700	10	1	8361386	666	25.68	1.63	12	0.43	310.00	4871.00	11200	20231012	-28.93	6850	20230726	16.20	10060	-20.87	20240117	7460	6.70	20240416	11200	-28.93	20231012	6850	16.20	20230726	5.78	N	094940	500	41 억	246625	N	N	N	N
30	20240528	120736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7930	0	3	0.00	256059750	32026	25.69	7940	8090	7900	10300	5560	7930	7995.37	2.95	-3937	8303	8116	7913	7726	7523	8210	7820	42	2370	500	5700	10	1	8361386	663	25.58	1.63	12	0.38	310.00	4871.00	11200	20231012	-29.20	6850	20230726	15.77	10060	-21.17	20240117	7460	6.30	20240416	11200	-29.20	20231012	6850	15.77	20230726	5.78	N	094940	500	41 억	246625	N	N	N	N
31	20240528	110720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7940	10	2	0.13	221135870	27613	22.15	7940	8090	7920	10300	5560	7930	8008.40	2.95	-5312	8303	8116	7913	7726	7523	8210	7820	42	2370	500	5700	10	1	8361386	664	25.61	1.63	12	0.33	310.00	4871.00	11200	20231012	-29.11	6850	20230726	15.91	10060	-21.07	20240117	7460	6.43	20240416	11200	-29.11	20231012	6850	15.91	20230726	5.78	N	094940	500	41 억	246625	N	N	N	N
32	20240528	100736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7920	-10	5	-0.13	201347920	25124	20.15	7940	8090	7920	10300	5560	7930	8014.17	2.95	-4492	8303	8116	7913	7726	7523	8210	7820	42	2370	500	5700	10	1	8361386	662	25.55	1.63	12	0.30	310.00	4871.00	11200	20231012	-29.29	6850	20230726	15.62	10060	-21.27	20240117	7460	6.17	20240416	11200	-29.29	20231012	6850	15.62	20230726	5.78	N	094940	500	41 억	246625	N	N	N	N
33	20240528	090738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8010	80	2	1.01	48852740	6108	4.90	7940	8090	7940	10300	5560	7930	7998.16	2.95	-2463	8303	8116	7913	7726	7523	8210	7820	42	2370	500	5700	10	1	8361386	670	25.84	1.64	12	0.07	310.00	4871.00	11200	20231012	-28.48	6850	20230726	16.93	10060	-20.38	20240117	7460	7.37	20240416	11200	-28.48	20231012	6850	16.93	20230726	5.78	N	094940	500	41 억	246625	N	N	N	N
34	20240527	160726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7930	220	2	2.85	989151960	124035	388.26	7710	8100	7710	10020	5400	7710	7974.82	2.76	14614	7843	7776	7743	7676	7643	7760	7660	42	2310	500	5550	10	1	8361386	663	25.58	1.63	12	1.48	310.00	4871.00	11200	20231012	-29.20	6850	20230726	15.77	10060	-21.17	20240117	7460	6.30	20240416	11200	-29.20	20231012	6850	15.77	20230726	5.79	N	094940	500	41 억	230665	N	N	N	N
35	20240527	150737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	190	2	2.46	973922990	122114	382.25	7710	8100	7710	10020	5400	7710	7975.52	2.76	14214	7843	7776	7743	7676	7643	7760	7660	42	2310	500	5550	10	1	8361386	661	25.48	1.62	12	1.46	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.79	N	094940	500	41 억	230665	N	N	N	N
36	20240527	140735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	190	2	2.46	810183280	101229	316.88	7710	8100	7710	10020	5400	7710	8003.47	2.76	7493	7843	7776	7743	7676	7643	7760	7660	42	2310	500	5550	10	1	8361386	661	25.48	1.62	12	1.21	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.79	N	094940	500	41 억	230665	N	N	N	N
37	20240527	130734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7930	220	2	2.85	782660430	97743	305.96	7710	8100	7710	10020	5400	7710	8007.33	2.76	7749	7843	7776	7743	7676	7643	7760	7660	42	2310	500	5550	10	1	8361386	663	25.58	1.63	12	1.17	310.00	4871.00	11200	20231012	-29.20	6850	20230726	15.77	10060	-21.17	20240117	7460	6.30	20240416	11200	-29.20	20231012	6850	15.77	20230726	5.79	N	094940	500	41 억	230665	N	N	N	N
38	20240527	120735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	190	2	2.46	754375950	94162	294.75	7710	8100	7710	10020	5400	7710	8011.47	2.76	8272	7843	7776	7743	7676	7643	7760	7660	42	2310	500	5550	10	1	8361386	661	25.48	1.62	12	1.13	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.79	N	094940	500	41 억	230665	N	N	N	N
39	20240527	110735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8010	300	2	3.89	693543860	86499	270.77	7710	8100	7710	10020	5400	7710	8017.94	2.76	8608	7843	7776	7743	7676	7643	7760	7660	42	2310	500	5550	10	1	8361386	670	25.84	1.64	12	1.03	310.00	4871.00	11200	20231012	-28.48	6850	20230726	16.93	10060	-20.38	20240117	7460	7.37	20240416	11200	-28.48	20231012	6850	16.93	20230726	5.79	N	094940	500	41 억	230665	N	N	N	N
40	20240527	100733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	350	2	4.54	506748230	63324	198.22	7710	8070	7710	10020	5400	7710	8002.47	2.76	7061	7843	7776	7743	7676	7643	7760	7660	42	2310	500	5550	10	1	8361386	674	26.00	1.65	12	0.76	310.00	4871.00	11200	20231012	-28.04	6850	20230726	17.66	10060	-19.88	20240117	7460	8.04	20240416	11200	-28.04	20231012	6850	17.66	20230726	5.79	N	094940	500	41 억	230665	N	N	N	N
41	20240527	090733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	110	2	1.43	18098770	2333	7.30	7710	7820	7710	10020	5400	7710	7757.72	2.76	-952	7843	7776	7743	7676	7643	7760	7660	42	2310	500	5550	10	1	8361386	654	25.23	1.61	12	0.03	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.79	N	094940	500	41 억	230665	N	N	N	N
42	20240524	160656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7710	-130	5	-1.66	243208670	31385	223.16	7810	7810	7710	10190	5490	7840	7749.20	2.77	-905	7966	7902	7836	7772	7706	7935	7805	42	2350	500	5640	10	1	8361386	645	24.87	1.58	12	0.38	310.00	4871.00	11200	20231012	-31.16	6850	20230726	12.55	10060	-23.36	20240117	7460	3.35	20240416	11200	-31.16	20231012	6850	12.55	20230726	5.79	N	094940	500	41 억	231570	N	N	N	N
43	20240524	150656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7760	-80	5	-1.02	179478390	23145	164.57	7810	7810	7730	10190	5490	7840	7754.52	2.77	-1110	7966	7902	7836	7772	7706	7935	7805	42	2350	500	5640	10	1	8361386	649	25.03	1.59	12	0.28	310.00	4871.00	11200	20231012	-30.71	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	5.79	N	094940	500	41 억	231570	N	N	N	N
44	20240524	140658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7750	-90	5	-1.15	140393180	18097	128.68	7810	7810	7730	10190	5490	7840	7757.82	2.77	-942	7966	7902	7836	7772	7706	7935	7805	42	2350	500	5640	10	1	8361386	648	25.00	1.59	12	0.22	310.00	4871.00	11200	20231012	-30.80	6850	20230726	13.14	10060	-22.96	20240117	7460	3.89	20240416	11200	-30.80	20231012	6850	13.14	20230726	5.79	N	094940	500	41 억	231570	N	N	N	N
45	20240524	130656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7760	-80	5	-1.02	93278750	12017	85.45	7810	7810	7730	10190	5490	7840	7762.23	2.77	-892	7966	7902	7836	7772	7706	7935	7805	42	2350	500	5640	10	1	8361386	649	25.03	1.59	12	0.14	310.00	4871.00	11200	20231012	-30.71	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	5.79	N	094940	500	41 억	231570	N	N	N	N
46	20240524	120658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7780	-60	5	-0.77	43534210	5608	39.87	7810	7810	7730	10190	5490	7840	7762.88	2.77	-1188	7966	7902	7836	7772	7706	7935	7805	42	2350	500	5640	10	1	8361386	651	25.10	1.60	12	0.07	310.00	4871.00	11200	20231012	-30.54	6850	20230726	13.58	10060	-22.66	20240117	7460	4.29	20240416	11200	-30.54	20231012	6850	13.58	20230726	5.79	N	094940	500	41 억	231570	N	N	N	N
47	20240524	110655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7760	-80	5	-1.02	40615990	5233	37.21	7810	7810	7730	10190	5490	7840	7761.51	2.77	-995	7966	7902	7836	7772	7706	7935	7805	42	2350	500	5640	10	1	8361386	649	25.03	1.59	12	0.06	310.00	4871.00	11200	20231012	-30.71	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	5.79	N	094940	500	41 억	231570	N	N	N	N
48	20240524	100700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7750	-90	5	-1.15	33745850	4348	30.92	7810	7810	7730	10190	5490	7840	7761.24	2.77	-934	7966	7902	7836	7772	7706	7935	7805	42	2350	500	5640	10	1	8361386	648	25.00	1.59	12	0.05	310.00	4871.00	11200	20231012	-30.80	6850	20230726	13.14	10060	-22.96	20240117	7460	3.89	20240416	11200	-30.80	20231012	6850	13.14	20230726	5.79	N	094940	500	41 억	231570	N	N	N	N
49	20240524	090656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7770	-70	5	-0.89	3975350	510	3.63	7810	7810	7770	10190	5490	7840	7794.80	2.77	-223	7966	7902	7836	7772	7706	7935	7805	42	2350	500	5640	10	1	8361386	650	25.06	1.60	12	0.01	310.00	4871.00	11200	20231012	-30.62	6850	20230726	13.43	10060	-22.76	20240117	7460	4.16	20240416	11200	-30.62	20231012	6850	13.43	20230726	5.79	N	094940	500	41 억	231570	N	N	N	N
50	20240523	160653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	-60	5	-0.76	107690720	13759	55.13	7810	7900	7770	10270	5530	7900	7826.83	2.75	1416	8040	7970	7850	7780	7660	8005	7815	42	2370	500	5680	10	1	8361386	656	25.29	1.61	12	0.16	310.00	4871.00	11200	20231012	-30.00	6850	20230726	14.45	10060	-22.07	20240117	7460	5.09	20240416	11200	-30.00	20231012	6850	14.45	20230726	5.80	N	094940	500	41 억	230152	N	N	N	N
51	20240523	150658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7860	-40	5	-0.51	100342920	12822	51.37	7810	7900	7770	10270	5530	7900	7825.84	2.75	1475	8040	7970	7850	7780	7660	8005	7815	42	2370	500	5680	10	1	8361386	657	25.35	1.61	12	0.15	310.00	4871.00	11200	20231012	-29.82	6850	20230726	14.74	10060	-21.87	20240117	7460	5.36	20240416	11200	-29.82	20231012	6850	14.74	20230726	5.80	N	094940	500	41 억	230152	N	N	N	N
52	20240523	140659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7880	-20	5	-0.25	97034160	12400	49.68	7810	7900	7770	10270	5530	7900	7825.34	2.75	1452	8040	7970	7850	7780	7660	8005	7815	42	2370	500	5680	10	1	8361386	659	25.42	1.62	12	0.15	310.00	4871.00	11200	20231012	-29.64	6850	20230726	15.04	10060	-21.67	20240117	7460	5.63	20240416	11200	-29.64	20231012	6850	15.04	20230726	5.80	N	094940	500	41 억	230152	N	N	N	N
53	20240523	130657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	-30	5	-0.38	76482270	9779	39.18	7810	7900	7770	10270	5530	7900	7821.07	2.75	620	8040	7970	7850	7780	7660	8005	7815	42	2370	500	5680	10	1	8361386	658	25.39	1.62	12	0.12	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.80	N	094940	500	41 억	230152	N	N	N	N
54	20240523	120653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	-10	5	-0.13	72303030	9249	37.06	7810	7900	7770	10270	5530	7900	7817.39	2.75	845	8040	7970	7850	7780	7660	8005	7815	42	2370	500	5680	10	1	8361386	660	25.45	1.62	12	0.11	310.00	4871.00	11200	20231012	-29.55	6850	20230726	15.18	10060	-21.57	20240117	7460	5.76	20240416	11200	-29.55	20231012	6850	15.18	20230726	5.80	N	094940	500	41 억	230152	N	N	N	N
55	20240523	110653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-80	5	-1.01	65990540	8447	33.84	7810	7890	7770	10270	5530	7900	7812.30	2.75	1047	8040	7970	7850	7780	7660	8005	7815	42	2370	500	5680	10	1	8361386	654	25.23	1.61	12	0.10	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.80	N	094940	500	41 억	230152	N	N	N	N
56	20240523	100655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	-30	5	-0.38	49386770	6326	25.35	7810	7890	7770	10270	5530	7900	7806.95	2.75	786	8040	7970	7850	7780	7660	8005	7815	42	2370	500	5680	10	1	8361386	658	25.39	1.62	12	0.08	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.80	N	094940	500	41 억	230152	N	N	N	N
57	20240523	090658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	-90	5	-1.14	15814690	2023	8.11	7810	7890	7810	10270	5530	7900	7817.44	2.75	11	8040	7970	7850	7780	7660	8005	7815	42	2370	500	5680	10	1	8361386	653	25.19	1.60	12	0.02	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.80	N	094940	500	41 억	230152	N	N	N	N
58	20240522	160648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	120	2	1.54	195716460	24954	80.46	7780	7920	7730	10110	5450	7780	7843.09	2.74	1166	7940	7860	7820	7740	7700	7840	7720	42	2330	500	5600	10	1	8361386	661	25.48	1.62	12	0.30	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.86	N	094940	500	41 억	228978	N	N	N	N
59	20240522	150652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7850	70	2	0.90	179809740	22939	73.96	7780	7920	7730	10110	5450	7780	7838.60	2.74	1960	7940	7860	7820	7740	7700	7840	7720	42	2330	500	5600	10	1	8361386	656	25.32	1.61	12	0.27	310.00	4871.00	11200	20231012	-29.91	6850	20230726	14.60	10060	-21.97	20240117	7460	5.23	20240416	11200	-29.91	20231012	6850	14.60	20230726	5.86	N	094940	500	41 억	228978	N	N	N	N
60	20240522	140654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	110	2	1.41	166262230	21217	68.41	7780	7920	7730	10110	5450	7780	7836.27	2.74	2021	7940	7860	7820	7740	7700	7840	7720	42	2330	500	5600	10	1	8361386	660	25.45	1.62	12	0.25	310.00	4871.00	11200	20231012	-29.55	6850	20230726	15.18	10060	-21.57	20240117	7460	5.76	20240416	11200	-29.55	20231012	6850	15.18	20230726	5.86	N	094940	500	41 억	228978	N	N	N	N
61	20240522	130650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	90	2	1.16	130786210	16719	53.91	7780	7900	7730	10110	5450	7780	7822.61	2.74	3083	7940	7860	7820	7740	7700	7840	7720	42	2330	500	5600	10	1	8361386	658	25.39	1.62	12	0.20	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.86	N	094940	500	41 억	228978	N	N	N	N
62	20240522	120734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	90	2	1.16	120633870	15429	49.75	7780	7900	7730	10110	5450	7780	7818.64	2.74	3083	7940	7860	7820	7740	7700	7840	7720	42	2330	500	5600	10	1	8361386	658	25.39	1.62	12	0.18	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.86	N	094940	500	41 억	228978	N	N	N	N
63	20240522	110654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7880	100	2	1.29	96796440	12401	39.98	7780	7900	7730	10110	5450	7780	7805.54	2.74	3607	7940	7860	7820	7740	7700	7840	7720	42	2330	500	5600	10	1	8361386	659	25.42	1.62	12	0.15	310.00	4871.00	11200	20231012	-29.64	6850	20230726	15.04	10060	-21.67	20240117	7460	5.63	20240416	11200	-29.64	20231012	6850	15.04	20230726	5.86	N	094940	500	41 억	228978	N	N	N	N
64	20240522	100653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7850	70	2	0.90	75009950	9621	31.02	7780	7900	7730	10110	5450	7780	7796.48	2.74	3055	7940	7860	7820	7740	7700	7840	7720	42	2330	500	5600	10	1	8361386	656	25.32	1.61	12	0.12	310.00	4871.00	11200	20231012	-29.91	6850	20230726	14.60	10060	-21.97	20240117	7460	5.23	20240416	11200	-29.91	20231012	6850	14.60	20230726	5.86	N	094940	500	41 억	228978	N	N	N	N
65	20240522	090654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	120	2	1.54	21694820	2781	8.97	7780	7900	7770	10110	5450	7780	7801.09	2.74	770	7940	7860	7820	7740	7700	7840	7720	42	2330	500	5600	10	1	8361386	661	25.48	1.62	12	0.03	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.86	N	094940	500	41 억	228978	N	N	N	N
66	20240521	160645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7780	-120	5	-1.52	235992520	30133	106.03	7870	7900	7780	10270	5530	7900	7832.00	2.72	1811	8073	7986	7933	7846	7793	7960	7820	42	2370	500	5680	10	1	8361386	651	25.10	1.60	12	0.36	310.00	4871.00	11200	20231012	-30.54	6850	20230726	13.58	10060	-22.66	20240117	7460	4.29	20240416	11200	-30.54	20231012	6850	13.58	20230726	5.83	N	094940	500	41 억	227167	N	N	N	N
67	20240521	150651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	-90	5	-1.14	195611480	24948	87.79	7870	7900	7800	10270	5530	7900	7840.77	2.72	1499	8073	7986	7933	7846	7793	7960	7820	42	2370	500	5680	10	1	8361386	653	25.19	1.60	12	0.30	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.83	N	094940	500	41 억	227167	N	N	N	N
68	20240521	140648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	-70	5	-0.89	170278890	21704	76.37	7870	7900	7800	10270	5530	7900	7845.51	2.72	950	8073	7986	7933	7846	7793	7960	7820	42	2370	500	5680	10	1	8361386	655	25.26	1.61	12	0.26	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.83	N	094940	500	41 억	227167	N	N	N	N
69	20240521	130649	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-80	5	-1.01	159088540	20273	71.34	7870	7900	7800	10270	5530	7900	7847.31	2.72	1001	8073	7986	7933	7846	7793	7960	7820	42	2370	500	5680	10	1	8361386	654	25.23	1.61	12	0.24	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.83	N	094940	500	41 억	227167	N	N	N	N
70	20240521	120649	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-80	5	-1.01	146779190	18698	65.79	7870	7900	7800	10270	5530	7900	7849.99	2.72	1001	8073	7986	7933	7846	7793	7960	7820	42	2370	500	5680	10	1	8361386	654	25.23	1.61	12	0.22	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.83	N	094940	500	41 억	227167	N	N	N	N
71	20240521	110650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-80	5	-1.01	109431030	13923	48.99	7870	7900	7820	10270	5530	7900	7859.73	2.72	1363	8073	7986	7933	7846	7793	7960	7820	42	2370	500	5680	10	1	8361386	654	25.23	1.61	12	0.17	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.83	N	094940	500	41 억	227167	N	N	N	N
72	20240521	100650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7850	-50	5	-0.63	61251650	7790	27.41	7870	7900	7830	10270	5530	7900	7862.86	2.72	731	8073	7986	7933	7846	7793	7960	7820	42	2370	500	5680	10	1	8361386	656	25.32	1.61	12	0.09	310.00	4871.00	11200	20231012	-29.91	6850	20230726	14.60	10060	-21.97	20240117	7460	5.23	20240416	11200	-29.91	20231012	6850	14.60	20230726	5.83	N	094940	500	41 억	227167	N	N	N	N
73	20240521	090645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	0	3	0.00	2929490	372	1.31	7870	7900	7870	10270	5530	7900	7874.97	2.72	-62	8073	7986	7933	7846	7793	7960	7820	42	2370	500	5680	10	1	8361386	661	25.48	1.62	12	0.00	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.83	N	094940	500	41 억	227167	N	N	N	N
74	20240517	160650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8010	-10	5	-0.12	134474850	16871	70.29	7980	8100	7930	10420	5620	8020	7970.73	2.82	-4645	8120	8070	8010	7960	7900	8075	7965	42	2400	500	5770	10	1	8361386	670	25.84	1.64	12	0.20	310.00	4871.00	11200	20231012	-28.48	6850	20230726	16.93	10060	-20.38	20240117	7460	7.37	20240416	11200	-28.48	20231012	6850	16.93	20230726	5.84	N	094940	500	41 억	235772	N	N	N	N
75	20240517	150653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7980	-40	5	-0.50	127289100	15972	66.54	7980	8100	7930	10420	5620	8020	7969.52	2.82	-4337	8120	8070	8010	7960	7900	8075	7965	42	2400	500	5770	10	1	8361386	667	25.74	1.64	12	0.19	310.00	4871.00	11200	20231012	-28.75	6850	20230726	16.50	10060	-20.68	20240117	7460	6.97	20240416	11200	-28.75	20231012	6850	16.50	20230726	5.84	N	094940	500	41 억	235772	N	N	N	N
76	20240517	140646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-30	5	-0.37	99177490	12454	51.89	7980	8100	7930	10420	5620	8020	7963.50	2.82	-3059	8120	8070	8010	7960	7900	8075	7965	42	2400	500	5770	10	1	8361386	668	25.77	1.64	12	0.15	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.84	N	094940	500	41 억	235772	N	N	N	N
77	20240517	130642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-20	5	-0.25	95323690	11971	49.87	7980	8100	7930	10420	5620	8020	7962.88	2.82	-3055	8120	8070	8010	7960	7900	8075	7965	42	2400	500	5770	10	1	8361386	669	25.81	1.64	12	0.14	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.84	N	094940	500	41 억	235772	N	N	N	N
78	20240517	120642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7970	-50	5	-0.62	85356000	10720	44.66	7980	8100	7930	10420	5620	8020	7962.31	2.82	-2699	8120	8070	8010	7960	7900	8075	7965	42	2400	500	5770	10	1	8361386	666	25.71	1.64	12	0.13	310.00	4871.00	11200	20231012	-28.84	6850	20230726	16.35	10060	-20.78	20240117	7460	6.84	20240416	11200	-28.84	20231012	6850	16.35	20230726	5.84	N	094940	500	41 억	235772	N	N	N	N
79	20240517	110643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-30	5	-0.37	60160020	7547	31.44	7980	8100	7940	10420	5620	8020	7971.38	2.82	-2199	8120	8070	8010	7960	7900	8075	7965	42	2400	500	5770	10	1	8361386	668	25.77	1.64	12	0.09	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.84	N	094940	500	41 억	235772	N	N	N	N
80	20240517	100639	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	-70	5	-0.87	44446290	5573	23.22	7980	8100	7950	10420	5620	8020	7975.29	2.82	-1278	8120	8070	8010	7960	7900	8075	7965	42	2400	500	5770	10	1	8361386	665	25.65	1.63	12	0.07	310.00	4871.00	11200	20231012	-29.02	6850	20230726	16.06	10060	-20.97	20240117	7460	6.57	20240416	11200	-29.02	20231012	6850	16.06	20230726	5.84	N	094940	500	41 억	235772	N	N	N	N
81	20240517	090642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	10	2	0.12	3943750	493	2.05	7980	8100	7980	10420	5620	8020	7999.49	2.82	-167	8120	8070	8010	7960	7900	8075	7965	42	2400	500	5770	10	1	8361386	671	25.90	1.65	12	0.01	310.00	4871.00	11200	20231012	-28.30	6850	20230726	17.23	10060	-20.18	20240117	7460	7.64	20240416	11200	-28.30	20231012	6850	17.23	20230726	5.84	N	094940	500	41 억	235772	N	N	N	N
82	20240516	160638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8020	20	2	0.25	191755320	24003	111.71	8020	8060	7950	10400	5600	8000	7988.69	2.85	-2889	8120	8060	7990	7930	7860	8090	7960	42	2400	500	5760	10	1	8361386	671	25.87	1.65	12	0.29	310.00	4871.00	11200	20231012	-28.39	6850	20230726	17.08	10060	-20.28	20240117	7460	7.51	20240416	11200	-28.39	20231012	6850	17.08	20230726	5.87	N	094940	500	41 억	238381	N	N	N	N
83	20240516	150637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-10	5	-0.12	187321610	23450	109.14	8020	8060	7950	10400	5600	8000	7988.13	2.85	-2877	8120	8060	7990	7930	7860	8090	7960	42	2400	500	5760	10	1	8361386	668	25.77	1.64	12	0.28	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.87	N	094940	500	41 억	238381	N	N	N	N
84	20240516	140641	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-10	5	-0.12	141479380	17721	82.48	8020	8060	7950	10400	5600	8000	7983.71	2.85	-2677	8120	8060	7990	7930	7860	8090	7960	42	2400	500	5760	10	1	8361386	668	25.77	1.64	12	0.21	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.87	N	094940	500	41 억	238381	N	N	N	N
85	20240516	130638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7980	-20	5	-0.25	113606580	14225	66.21	8020	8060	7950	10400	5600	8000	7986.40	2.85	-2393	8120	8060	7990	7930	7860	8090	7960	42	2400	500	5760	10	1	8361386	667	25.74	1.64	12	0.17	310.00	4871.00	11200	20231012	-28.75	6850	20230726	16.50	10060	-20.68	20240117	7460	6.97	20240416	11200	-28.75	20231012	6850	16.50	20230726	5.87	N	094940	500	41 억	238381	N	N	N	N
86	20240516	120636	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-10	5	-0.12	90657040	11343	52.79	8020	8060	7950	10400	5600	8000	7992.33	2.85	-2376	8120	8060	7990	7930	7860	8090	7960	42	2400	500	5760	10	1	8361386	668	25.77	1.64	12	0.14	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.87	N	094940	500	41 억	238381	N	N	N	N
87	20240516	110635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7970	-30	5	-0.38	81144800	10149	47.24	8020	8060	7970	10400	5600	8000	7995.35	2.85	-2271	8120	8060	7990	7930	7860	8090	7960	42	2400	500	5760	10	1	8361386	666	25.71	1.64	12	0.12	310.00	4871.00	11200	20231012	-28.84	6850	20230726	16.35	10060	-20.78	20240117	7460	6.84	20240416	11200	-28.84	20231012	6850	16.35	20230726	5.87	N	094940	500	41 억	238381	N	N	N	N
88	20240516	100637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	0	3	0.00	55735060	6964	32.41	8020	8060	7980	10400	5600	8000	8003.31	2.85	-1555	8120	8060	7990	7930	7860	8090	7960	42	2400	500	5760	10	1	8361386	669	25.81	1.64	12	0.08	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.87	N	094940	500	41 억	238381	N	N	N	N
89	20240516	090637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8040	40	2	0.50	4373970	544	2.53	8020	8060	8020	10400	5600	8000	8040.39	2.85	214	8120	8060	7990	7930	7860	8090	7960	42	2400	500	5760	10	1	8361386	672	25.94	1.65	12	0.01	310.00	4871.00	11200	20231012	-28.21	6850	20230726	17.37	10060	-20.08	20240117	7460	7.77	20240416	11200	-28.21	20231012	6850	17.37	20230726	5.87	N	094940	500	41 억	238381	N	N	N	N
90	20240514	160644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	10	2	0.13	171426120	21486	59.36	7920	8050	7920	10380	5600	7990	7978.38	2.82	2532	8250	8120	8000	7870	7750	8060	7810	42	2390	500	5750	10	1	8361386	669	25.81	1.64	12	0.26	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.83	N	094940	500	41 억	235437	N	N	N	N
91	20240514	150647	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	10	2	0.13	162246100	20337	56.18	7920	8050	7920	10380	5600	7990	7977.88	2.82	2560	8250	8120	8000	7870	7750	8060	7810	42	2390	500	5750	10	1	8361386	669	25.81	1.64	12	0.24	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.83	N	094940	500	41 억	235437	N	N	N	N
92	20240514	140644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	0	3	0.00	146147720	18316	50.60	7920	8050	7920	10380	5600	7990	7979.24	2.82	2588	8250	8120	8000	7870	7750	8060	7810	42	2390	500	5750	10	1	8361386	668	25.77	1.64	12	0.22	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.83	N	094940	500	41 억	235437	N	N	N	N
93	20240514	130646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7970	-20	5	-0.25	110390500	13825	38.19	7920	8050	7920	10380	5600	7990	7984.85	2.82	1975	8250	8120	8000	7870	7750	8060	7810	42	2390	500	5750	10	1	8361386	666	25.71	1.64	12	0.17	310.00	4871.00	11200	20231012	-28.84	6850	20230726	16.35	10060	-20.78	20240117	7460	6.84	20240416	11200	-28.84	20231012	6850	16.35	20230726	5.83	N	094940	500	41 억	235437	N	N	N	N
94	20240514	120644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	0	3	0.00	92051690	11523	31.83	7920	8050	7920	10380	5600	7990	7988.52	2.82	1289	8250	8120	8000	7870	7750	8060	7810	42	2390	500	5750	10	1	8361386	668	25.77	1.64	12	0.14	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.83	N	094940	500	41 억	235437	N	N	N	N
95	20240514	110644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7980	-10	5	-0.13	84814620	10616	29.33	7920	8050	7920	10380	5600	7990	7989.32	2.82	1036	8250	8120	8000	7870	7750	8060	7810	42	2390	500	5750	10	1	8361386	667	25.74	1.64	12	0.13	310.00	4871.00	11200	20231012	-28.75	6850	20230726	16.50	10060	-20.68	20240117	7460	6.97	20240416	11200	-28.75	20231012	6850	16.50	20230726	5.83	N	094940	500	41 억	235437	N	N	N	N
96	20240514	100643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	10	2	0.13	34681550	4336	11.98	7920	8040	7920	10380	5600	7990	7998.51	2.82	71	8250	8120	8000	7870	7750	8060	7810	42	2390	500	5750	10	1	8361386	669	25.81	1.64	12	0.05	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.83	N	094940	500	41 억	235437	N	N	N	N
97	20240514	090643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7960	-30	5	-0.38	9457170	1188	3.28	7920	8010	7920	10380	5600	7990	7960.58	2.82	23	8250	8120	8000	7870	7750	8060	7810	42	2390	500	5750	10	1	8361386	666	25.68	1.63	12	0.01	310.00	4871.00	11200	20231012	-28.93	6850	20230726	16.20	10060	-20.87	20240117	7460	6.70	20240416	11200	-28.93	20231012	6850	16.20	20230726	5.83	N	094940	500	41 억	235437	N	N	N	N
98	20240513	160642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-70	5	-0.87	288972310	36193	52.89	8130	8130	7880	10470	5650	8060	7984.17	2.84	-2204	8286	8172	8116	8002	7946	8145	7975	42	2410	500	5800	10	1	8361386	668	25.77	1.64	12	0.43	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.76	N	094940	500	41 억	237536	N	N	N	N
99	20240513	150645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	-110	5	-1.36	240022100	30016	43.87	8130	8130	7930	10470	5650	8060	7996.47	2.84	-3066	8286	8172	8116	8002	7946	8145	7975	42	2410	500	5800	10	1	8361386	665	25.65	1.63	12	0.36	310.00	4871.00	11200	20231012	-29.02	6850	20230726	16.06	10060	-20.97	20240117	7460	6.57	20240416	11200	-29.02	20231012	6850	16.06	20230726	5.76	N	094940	500	41 억	237536	N	N	N	N
100	20240513	140644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7980	-80	5	-0.99	211001570	26370	38.54	8130	8130	7930	10470	5650	8060	8001.58	2.84	-2477	8286	8172	8116	8002	7946	8145	7975	42	2410	500	5800	10	1	8361386	667	25.74	1.64	12	0.32	310.00	4871.00	11200	20231012	-28.75	6850	20230726	16.50	10060	-20.68	20240117	7460	6.97	20240416	11200	-28.75	20231012	6850	16.50	20230726	5.76	N	094940	500	41 억	237536	N	N	N	N
101	20240513	130638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7980	-80	5	-0.99	183989750	22972	33.57	8130	8130	7960	10470	5650	8060	8009.30	2.84	-2591	8286	8172	8116	8002	7946	8145	7975	42	2410	500	5800	10	1	8361386	667	25.74	1.64	12	0.27	310.00	4871.00	11200	20231012	-28.75	6850	20230726	16.50	10060	-20.68	20240117	7460	6.97	20240416	11200	-28.75	20231012	6850	16.50	20230726	5.76	N	094940	500	41 억	237536	N	N	N	N
102	20240513	120643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-60	5	-0.74	147361690	18376	26.86	8130	8130	7970	10470	5650	8060	8019.25	2.84	-3073	8286	8172	8116	8002	7946	8145	7975	42	2410	500	5800	10	1	8361386	669	25.81	1.64	12	0.22	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.76	N	094940	500	41 억	237536	N	N	N	N
103	20240513	110641	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-60	5	-0.74	115389930	14378	21.01	8130	8130	7970	10470	5650	8060	8025.45	2.84	-2983	8286	8172	8116	8002	7946	8145	7975	42	2410	500	5800	10	1	8361386	669	25.81	1.64	12	0.17	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.76	N	094940	500	41 억	237536	N	N	N	N
104	20240513	100642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	-30	5	-0.37	89242600	11108	16.23	8130	8130	8000	10470	5650	8060	8034.08	2.84	-1168	8286	8172	8116	8002	7946	8145	7975	42	2410	500	5800	10	1	8361386	671	25.90	1.65	12	0.13	310.00	4871.00	11200	20231012	-28.30	6850	20230726	17.23	10060	-20.18	20240117	7460	7.64	20240416	11200	-28.30	20231012	6850	17.23	20230726	5.76	N	094940	500	41 억	237536	N	N	N	N
105	20240513	090644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8050	-10	5	-0.12	14770820	1832	2.68	8130	8130	8050	10470	5650	8060	8062.67	2.84	-1609	8286	8172	8116	8002	7946	8145	7975	42	2410	500	5800	10	1	8361386	673	25.97	1.65	12	0.02	310.00	4871.00	11200	20231012	-28.12	6850	20230726	17.52	10060	-19.98	20240117	7460	7.91	20240416	11200	-28.12	20231012	6850	17.52	20230726	5.76	N	094940	500	41 억	237536	N	N	N	N
106	20240510	160623	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	10	2	0.12	552652700	67863	141.03	8130	8230	8060	10460	5640	8050	8143.90	2.89	-3895	8190	8120	8060	7990	7930	8155	8025	42	2410	500	5790	10	1	8361386	674	26.00	1.65	12	0.81	310.00	4871.00	11200	20231012	-28.04	6850	20230726	17.66	10060	-19.88	20240117	7460	8.04	20240416	11200	-28.04	20231012	6850	17.66	20230726	5.75	N	094940	500	41 억	241349	N	N	N	N
107	20240510	150629	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8070	20	2	0.25	526675240	64642	134.33	8130	8230	8060	10460	5640	8050	8147.57	2.89	-3642	8190	8120	8060	7990	7930	8155	8025	42	2410	500	5790	10	1	8361386	675	26.03	1.66	12	0.77	310.00	4871.00	11200	20231012	-27.95	6850	20230726	17.81	10060	-19.78	20240117	7460	8.18	20240416	11200	-27.95	20231012	6850	17.81	20230726	5.75	N	094940	500	41 억	241349	N	N	N	N
108	20240510	140632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8080	30	2	0.37	444551980	54476	113.21	8130	8230	8080	10460	5640	8050	8160.51	2.89	-2647	8190	8120	8060	7990	7930	8155	8025	42	2410	500	5790	10	1	8361386	676	26.06	1.66	12	0.65	310.00	4871.00	11200	20231012	-27.86	6850	20230726	17.96	10060	-19.68	20240117	7460	8.31	20240416	11200	-27.86	20231012	6850	17.96	20230726	5.75	N	094940	500	41 억	241349	N	N	N	N
109	20240510	130625	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8110	60	2	0.75	410570630	50275	104.48	8130	8230	8080	10460	5640	8050	8166.50	2.89	-2530	8190	8120	8060	7990	7930	8155	8025	42	2410	500	5790	10	1	8361386	678	26.16	1.66	12	0.60	310.00	4871.00	11200	20231012	-27.59	6850	20230726	18.39	10060	-19.38	20240117	7460	8.71	20240416	11200	-27.59	20231012	6850	18.39	20230726	5.75	N	094940	500	41 억	241349	N	N	N	N
110	20240510	120623	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8100	50	2	0.62	397557850	48670	101.14	8130	8230	8080	10460	5640	8050	8168.44	2.89	-2685	8190	8120	8060	7990	7930	8155	8025	42	2410	500	5790	10	1	8361386	677	26.13	1.66	12	0.58	310.00	4871.00	11200	20231012	-27.68	6850	20230726	18.25	10060	-19.48	20240117	7460	8.58	20240416	11200	-27.68	20231012	6850	18.25	20230726	5.75	N	094940	500	41 억	241349	N	N	N	N
111	20240510	110625	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8080	30	2	0.37	377351920	46185	95.98	8130	8230	8080	10460	5640	8050	8170.44	2.89	-2047	8190	8120	8060	7990	7930	8155	8025	42	2410	500	5790	10	1	8361386	676	26.06	1.66	12	0.55	310.00	4871.00	11200	20231012	-27.86	6850	20230726	17.96	10060	-19.68	20240117	7460	8.31	20240416	11200	-27.86	20231012	6850	17.96	20230726	5.75	N	094940	500	41 억	241349	N	N	N	N
112	20240510	100625	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8130	80	2	0.99	331728300	40559	84.29	8130	8230	8110	10460	5640	8050	8178.91	2.89	-1663	8190	8120	8060	7990	7930	8155	8025	42	2410	500	5790	10	1	8361386	680	26.23	1.67	12	0.49	310.00	4871.00	11200	20231012	-27.41	6850	20230726	18.69	10060	-19.18	20240117	7460	8.98	20240416	11200	-27.41	20231012	6850	18.69	20230726	5.75	N	094940	500	41 억	241349	N	N	N	N
113	20240510	090626	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8200	150	2	1.86	124664200	15260	31.71	8130	8230	8110	10460	5640	8050	8169.34	2.89	3965	8190	8120	8060	7990	7930	8155	8025	42	2410	500	5790	10	1	8361386	686	26.45	1.68	12	0.18	310.00	4871.00	11200	20231012	-26.79	6850	20230726	19.71	10060	-18.49	20240117	7460	9.92	20240416	11200	-26.79	20231012	6850	19.71	20230726	5.75	N	094940	500	41 억	241349	N	N	N	N
114	20240509	160638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8050	0	3	0.00	384805170	47787	148.20	8010	8130	8000	10460	5640	8050	8052.51	2.90	-555	8150	8100	8050	8000	7950	8100	8000	42	2410	500	5790	10	1	8361386	673	25.97	1.65	12	0.57	310.00	4871.00	11200	20231012	-28.12	6850	20230726	17.52	10060	-19.98	20240117	7460	7.91	20240416	11200	-28.12	20231012	6850	17.52	20230726	5.72	N	094940	500	41 억	242091	N	N	N	N
115	20240509	150638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-50	5	-0.62	351363920	43616	135.26	8010	8130	8000	10460	5640	8050	8055.85	2.90	414	8150	8100	8050	8000	7950	8100	8000	42	2410	500	5790	10	1	8361386	669	25.81	1.64	12	0.52	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.72	N	094940	500	41 억	242091	N	N	N	N
116	20240509	140615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8040	-10	5	-0.12	318718620	39543	122.63	8010	8130	8000	10460	5640	8050	8060.05	2.90	742	8150	8100	8050	8000	7950	8100	8000	42	2410	500	5790	10	1	8361386	672	25.94	1.65	12	0.47	310.00	4871.00	11200	20231012	-28.21	6850	20230726	17.37	10060	-20.08	20240117	7460	7.77	20240416	11200	-28.21	20231012	6850	17.37	20230726	5.72	N	094940	500	41 억	242091	N	N	N	N
117	20240509	130625	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	10	2	0.12	256747160	31816	98.67	8010	8130	8000	10460	5640	8050	8069.75	2.90	1984	8150	8100	8050	8000	7950	8100	8000	42	2410	500	5790	10	1	8361386	674	26.00	1.65	12	0.38	310.00	4871.00	11200	20231012	-28.04	6850	20230726	17.66	10060	-19.88	20240117	7460	8.04	20240416	11200	-28.04	20231012	6850	17.66	20230726	5.72	N	094940	500	41 억	242091	N	N	N	N
118	20240509	120628	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8070	20	2	0.25	245859670	30461	94.46	8010	8130	8000	10460	5640	8050	8071.29	2.90	1981	8150	8100	8050	8000	7950	8100	8000	42	2410	500	5790	10	1	8361386	675	26.03	1.66	12	0.36	310.00	4871.00	11200	20231012	-27.95	6850	20230726	17.81	10060	-19.78	20240117	7460	8.18	20240416	11200	-27.95	20231012	6850	17.81	20230726	5.72	N	094940	500	41 억	242091	N	N	N	N
119	20240509	110616	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8100	50	2	0.62	237111560	29378	91.11	8010	8130	8000	10460	5640	8050	8071.06	2.90	2959	8150	8100	8050	8000	7950	8100	8000	42	2410	500	5790	10	1	8361386	677	26.13	1.66	12	0.35	310.00	4871.00	11200	20231012	-27.68	6850	20230726	18.25	10060	-19.48	20240117	7460	8.58	20240416	11200	-27.68	20231012	6850	18.25	20230726	5.72	N	094940	500	41 억	242091	N	N	N	N
120	20240509	100619	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8080	30	2	0.37	161818340	20047	62.17	8010	8130	8000	10460	5640	8050	8071.95	2.90	6884	8150	8100	8050	8000	7950	8100	8000	42	2410	500	5790	10	1	8361386	676	26.06	1.66	12	0.24	310.00	4871.00	11200	20231012	-27.86	6850	20230726	17.96	10060	-19.68	20240117	7460	8.31	20240416	11200	-27.86	20231012	6850	17.96	20230726	5.72	N	094940	500	41 억	242091	N	N	N	N
121	20240509	090615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	-20	5	-0.25	6239440	778	2.41	8010	8050	8010	10460	5640	8050	8019.85	2.90	77	8150	8100	8050	8000	7950	8100	8000	42	2410	500	5790	10	1	8361386	671	25.90	1.65	12	0.01	310.00	4871.00	11200	20231012	-28.30	6850	20230726	17.23	10060	-20.18	20240117	7460	7.64	20240416	11200	-28.30	20231012	6850	17.23	20230726	5.72	N	094940	500	41 억	242091	N	N	N	N
122	20240508	160613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8050	30	2	0.37	259262330	32225	106.26	8050	8100	8000	10420	5620	8020	8045.37	2.88	1365	8113	8066	8003	7956	7893	8090	7980	42	2400	500	5770	10	1	8361386	673	25.97	1.65	12	0.39	310.00	4871.00	11200	20231012	-28.12	6850	20230726	17.52	10060	-19.98	20240117	7460	7.91	20240416	11200	-28.12	20231012	6850	17.52	20230726	5.75	N	094940	500	41 억	240726	N	N	N	N
123	20240508	150618	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8050	30	2	0.37	256590440	31893	105.16	8050	8100	8000	10420	5620	8020	8045.35	2.88	1368	8113	8066	8003	7956	7893	8090	7980	42	2400	500	5770	10	1	8361386	673	25.97	1.65	12	0.38	310.00	4871.00	11200	20231012	-28.12	6850	20230726	17.52	10060	-19.98	20240117	7460	7.91	20240416	11200	-28.12	20231012	6850	17.52	20230726	5.75	N	094940	500	41 억	240726	N	N	N	N
124	20240508	140612	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	10	2	0.12	182108580	22618	74.58	8050	8100	8010	10420	5620	8020	8051.49	2.88	-2050	8113	8066	8003	7956	7893	8090	7980	42	2400	500	5770	10	1	8361386	671	25.90	1.65	12	0.27	310.00	4871.00	11200	20231012	-28.30	6850	20230726	17.23	10060	-20.18	20240117	7460	7.64	20240416	11200	-28.30	20231012	6850	17.23	20230726	5.75	N	094940	500	41 억	240726	N	N	N	N
125	20240508	130608	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8050	30	2	0.37	166125260	20628	68.02	8050	8100	8010	10420	5620	8020	8053.39	2.88	-2749	8113	8066	8003	7956	7893	8090	7980	42	2400	500	5770	10	1	8361386	673	25.97	1.65	12	0.25	310.00	4871.00	11200	20231012	-28.12	6850	20230726	17.52	10060	-19.98	20240117	7460	7.91	20240416	11200	-28.12	20231012	6850	17.52	20230726	5.75	N	094940	500	41 억	240726	N	N	N	N
126	20240508	120612	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8040	20	2	0.25	134667810	16721	55.14	8050	8100	8010	10420	5620	8020	8053.81	2.88	-3860	8113	8066	8003	7956	7893	8090	7980	42	2400	500	5770	10	1	8361386	672	25.94	1.65	12	0.20	310.00	4871.00	11200	20231012	-28.21	6850	20230726	17.37	10060	-20.08	20240117	7460	7.77	20240416	11200	-28.21	20231012	6850	17.37	20230726	5.75	N	094940	500	41 억	240726	N	N	N	N
127	20240508	110648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	40	2	0.50	121859840	15129	49.89	8050	8100	8010	10420	5620	8020	8054.72	2.88	-3717	8113	8066	8003	7956	7893	8090	7980	42	2400	500	5770	10	1	8361386	674	26.00	1.65	12	0.18	310.00	4871.00	11200	20231012	-28.04	6850	20230726	17.66	10060	-19.88	20240117	7460	8.04	20240416	11200	-28.04	20231012	6850	17.66	20230726	5.75	N	094940	500	41 억	240726	N	N	N	N
128	20240508	100618	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8050	30	2	0.37	100576420	12478	41.14	8050	8100	8010	10420	5620	8020	8060.30	2.88	-3909	8113	8066	8003	7956	7893	8090	7980	42	2400	500	5770	10	1	8361386	673	25.97	1.65	12	0.15	310.00	4871.00	11200	20231012	-28.12	6850	20230726	17.52	10060	-19.98	20240117	7460	7.91	20240416	11200	-28.12	20231012	6850	17.52	20230726	5.75	N	094940	500	41 억	240726	N	N	N	N
129	20240508	090618	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8010	-10	5	-0.12	8922490	1109	3.66	8050	8050	8010	10420	5620	8020	8045.53	2.88	-1019	8113	8066	8003	7956	7893	8090	7980	42	2400	500	5770	10	1	8361386	670	25.84	1.64	12	0.01	310.00	4871.00	11200	20231012	-28.48	6850	20230726	16.93	10060	-20.38	20240117	7460	7.37	20240416	11200	-28.48	20231012	6850	16.93	20230726	5.75	N	094940	500	41 억	240726	N	N	N	N
130	20240503	160630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-20	5	-0.25	347586470	43292	73.09	8090	8090	7960	10410	5610	8010	8028.91	3.02	-9740	8236	8122	7966	7852	7696	8180	7910	42	2400	500	5760	10	1	8361386	668	25.77	1.64	12	0.52	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.81	N	094940	500	41 억	252482	N	N	N	N
131	20240503	150630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-10	5	-0.12	327256250	40746	68.79	8090	8090	7960	10410	5610	8010	8031.62	3.02	-9083	8236	8122	7966	7852	7696	8180	7910	42	2400	500	5760	10	1	8361386	669	25.81	1.64	12	0.49	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.81	N	094940	500	41 억	252482	N	N	N	N
132	20240503	140630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8020	10	2	0.12	247922700	30816	52.03	8090	8090	7990	10410	5610	8010	8045.26	3.02	-7327	8236	8122	7966	7852	7696	8180	7910	42	2400	500	5760	10	1	8361386	671	25.87	1.65	12	0.37	310.00	4871.00	11200	20231012	-28.39	6850	20230726	17.08	10060	-20.28	20240117	7460	7.51	20240416	11200	-28.39	20231012	6850	17.08	20230726	5.81	N	094940	500	41 억	252482	N	N	N	N
133	20240503	130631	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	20	2	0.25	225172440	27976	47.23	8090	8090	7990	10410	5610	8010	8048.77	3.02	-7134	8236	8122	7966	7852	7696	8180	7910	42	2400	500	5760	10	1	8361386	671	25.90	1.65	12	0.33	310.00	4871.00	11200	20231012	-28.30	6850	20230726	17.23	10060	-20.18	20240117	7460	7.64	20240416	11200	-28.30	20231012	6850	17.23	20230726	5.81	N	094940	500	41 억	252482	N	N	N	N
134	20240503	120627	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-10	5	-0.12	193971310	24077	40.65	8090	8090	8000	10410	5610	8010	8056.29	3.02	-6862	8236	8122	7966	7852	7696	8180	7910	42	2400	500	5760	10	1	8361386	669	25.81	1.64	12	0.29	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.81	N	094940	500	41 억	252482	N	N	N	N
135	20240503	110627	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8040	30	2	0.37	174600760	21661	36.57	8090	8090	8010	10410	5610	8010	8060.60	3.02	-5951	8236	8122	7966	7852	7696	8180	7910	42	2400	500	5760	10	1	8361386	672	25.94	1.65	12	0.26	310.00	4871.00	11200	20231012	-28.21	6850	20230726	17.37	10060	-20.08	20240117	7460	7.77	20240416	11200	-28.21	20231012	6850	17.37	20230726	5.81	N	094940	500	41 억	252482	N	N	N	N
136	20240503	100624	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	50	2	0.62	122927500	15226	25.71	8090	8090	8020	10410	5610	8010	8073.53	3.02	-654	8236	8122	7966	7852	7696	8180	7910	42	2400	500	5760	10	1	8361386	674	26.00	1.65	12	0.18	310.00	4871.00	11200	20231012	-28.04	6850	20230726	17.66	10060	-19.88	20240117	7460	8.04	20240416	11200	-28.04	20231012	6850	17.66	20230726	5.81	N	094940	500	41 억	252482	N	N	N	N
137	20240503	090624	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8050	40	2	0.50	30476550	3773	6.37	8090	8090	8020	10410	5610	8010	8077.54	3.02	-828	8236	8122	7966	7852	7696	8180	7910	42	2400	500	5760	10	1	8361386	673	25.97	1.65	12	0.05	310.00	4871.00	11200	20231012	-28.12	6850	20230726	17.52	10060	-19.98	20240117	7460	7.91	20240416	11200	-28.12	20231012	6850	17.52	20230726	5.81	N	094940	500	41 억	252482	N	N	N	N
138	20240502	160620	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8010	140	2	1.78	469759700	58970	227.18	7840	8080	7810	10230	5510	7870	7966.08	3.08	-6625	8010	7940	7870	7800	7730	7975	7835	42	2360	500	5660	10	1	8361386	670	25.84	1.64	12	0.71	310.00	4871.00	11200	20231012	-28.48	6850	20230726	16.93	10060	-20.38	20240117	7460	7.37	20240416	11200	-28.48	20231012	6850	16.93	20230726	5.78	N	094940	500	41 억	257515	N	N	N	N
139	20240502	150624	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8020	150	2	1.91	447637840	56206	216.54	7840	8080	7810	10230	5510	7870	7964.24	3.08	-5900	8010	7940	7870	7800	7730	7975	7835	42	2360	500	5660	10	1	8361386	671	25.87	1.65	12	0.67	310.00	4871.00	11200	20231012	-28.39	6850	20230726	17.08	10060	-20.28	20240117	7460	7.51	20240416	11200	-28.39	20231012	6850	17.08	20230726	5.78	N	094940	500	41 억	257515	N	N	N	N
140	20240502	140620	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	130	2	1.65	236438010	29900	115.19	7840	8000	7810	10230	5510	7870	7907.63	3.08	2296	8010	7940	7870	7800	7730	7975	7835	42	2360	500	5660	10	1	8361386	669	25.81	1.64	12	0.36	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.78	N	094940	500	41 억	257515	N	N	N	N
141	20240502	130619	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	20	2	0.25	145814360	18526	71.37	7840	7930	7810	10230	5510	7870	7870.80	3.08	-192	8010	7940	7870	7800	7730	7975	7835	42	2360	500	5660	10	1	8361386	660	25.45	1.62	12	0.22	310.00	4871.00	11200	20231012	-29.55	6850	20230726	15.18	10060	-21.57	20240117	7460	5.76	20240416	11200	-29.55	20231012	6850	15.18	20230726	5.78	N	094940	500	41 억	257515	N	N	N	N
142	20240502	120617	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	20	2	0.25	116436700	14791	56.98	7840	7930	7810	10230	5510	7870	7872.13	3.08	-2407	8010	7940	7870	7800	7730	7975	7835	42	2360	500	5660	10	1	8361386	660	25.45	1.62	12	0.18	310.00	4871.00	11200	20231012	-29.55	6850	20230726	15.18	10060	-21.57	20240117	7460	5.76	20240416	11200	-29.55	20231012	6850	15.18	20230726	5.78	N	094940	500	41 억	257515	N	N	N	N
143	20240502	110616	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7930	60	2	0.76	93689770	11912	45.89	7840	7930	7810	10230	5510	7870	7865.16	3.08	-2363	8010	7940	7870	7800	7730	7975	7835	42	2360	500	5660	10	1	8361386	663	25.58	1.63	12	0.14	310.00	4871.00	11200	20231012	-29.20	6850	20230726	15.77	10060	-21.17	20240117	7460	6.30	20240416	11200	-29.20	20231012	6850	15.77	20230726	5.78	N	094940	500	41 억	257515	N	N	N	N
144	20240502	100615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	30	2	0.38	67013960	8539	32.90	7840	7900	7810	10230	5510	7870	7847.99	3.08	-1905	8010	7940	7870	7800	7730	7975	7835	42	2360	500	5660	10	1	8361386	661	25.48	1.62	12	0.10	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.78	N	094940	500	41 억	257515	N	N	N	N
145	20240502	090616	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	0	3	0.00	4242920	541	2.08	7840	7870	7820	10230	5510	7870	7842.74	3.08	-104	8010	7940	7870	7800	7730	7975	7835	42	2360	500	5660	10	1	8361386	658	25.39	1.62	12	0.01	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.78	N	094940	500	41 억	257515	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History