KissMeData/096690/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240531	160754	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2190	5	2	0.23	570389715	259843	73.98	2190	2245	2170	2840	1530	2185	2195.13	1.06	0	-12549	2308	2246	2143	2081	1978	2277	2112	837	655	2500	1480	5	1	33477189	733	-5.49	0.45	12	0.78	-399.00	4894.00	3000	20231218	-27.00	1650	20230726	32.73	2750	-20.36	20240122	1910	14.66	20240411	2245	-2.45	20240531	330	563.64	20230726	0.05	N	096690	2500	836 억	353477	N	N	N	N
3	20240531	150751	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2190	5	2	0.23	507845455	231155	65.81	2190	2245	2170	2840	1530	2185	2196.99	1.06	0	-8823	2308	2246	2143	2081	1978	2277	2112	837	655	2500	1480	5	1	33477189	733	-5.49	0.45	12	0.69	-399.00	4894.00	3000	20231218	-27.00	1650	20230726	32.73	2750	-20.36	20240122	1910	14.66	20240411	2245	-2.45	20240531	330	563.64	20230726	0.05	N	096690	2500	836 억	353477	N	N	N	N
4	20240531	140751	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2190	5	2	0.23	435512775	198011	56.38	2190	2245	2170	2840	1530	2185	2199.44	1.06	0	-8761	2308	2246	2143	2081	1978	2277	2112	837	655	2500	1480	5	1	33477189	733	-5.49	0.45	12	0.59	-399.00	4894.00	3000	20231218	-27.00	1650	20230726	32.73	2750	-20.36	20240122	1910	14.66	20240411	2245	-2.45	20240531	330	563.64	20230726	0.05	N	096690	2500	836 억	353477	N	N	N	N
5	20240531	130755	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2210	25	2	1.14	391832985	178040	50.69	2190	2245	2170	2840	1530	2185	2200.81	1.06	0	-9345	2308	2246	2143	2081	1978	2277	2112	837	655	2500	1480	5	1	33477189	740	-5.54	0.45	12	0.53	-399.00	4894.00	3000	20231218	-26.33	1650	20230726	33.94	2750	-19.64	20240122	1910	15.71	20240411	2245	-1.56	20240531	330	569.70	20230726	0.05	N	096690	2500	836 억	353477	N	N	N	N
6	20240531	120800	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2200	15	2	0.69	353583190	160643	45.74	2190	2245	2170	2840	1530	2185	2201.05	1.06	0	-10197	2308	2246	2143	2081	1978	2277	2112	837	655	2500	1480	5	1	33477189	736	-5.51	0.45	12	0.48	-399.00	4894.00	3000	20231218	-26.67	1650	20230726	33.33	2750	-20.00	20240122	1910	15.18	20240411	2245	-2.00	20240531	330	566.67	20230726	0.05	N	096690	2500	836 억	353477	N	N	N	N
7	20240531	110755	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2195	10	2	0.46	347831685	158015	44.99	2190	2245	2170	2840	1530	2185	2201.26	1.06	0	-10806	2308	2246	2143	2081	1978	2277	2112	837	655	2500	1480	5	1	33477189	735	-5.50	0.45	12	0.47	-399.00	4894.00	3000	20231218	-26.83	1650	20230726	33.03	2750	-20.18	20240122	1910	14.92	20240411	2245	-2.23	20240531	330	565.15	20230726	0.05	N	096690	2500	836 억	353477	N	N	N	N
8	20240531	100756	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2210	25	2	1.14	243769925	110506	31.46	2190	2245	2170	2840	1530	2185	2205.94	1.06	0	-9052	2308	2246	2143	2081	1978	2277	2112	837	655	2500	1480	5	1	33477189	740	-5.54	0.45	12	0.33	-399.00	4894.00	3000	20231218	-26.33	1650	20230726	33.94	2750	-19.64	20240122	1910	15.71	20240411	2245	-1.56	20240531	330	569.70	20230726	0.05	N	096690	2500	836 억	353477	N	N	N	N
9	20240531	090754	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2205	20	2	0.92	73138945	32978	9.39	2190	2245	2190	2840	1530	2185	2217.81	1.06	0	-10940	2308	2246	2143	2081	1978	2277	2112	837	655	2500	1480	5	1	33477189	738	-5.53	0.45	12	0.10	-399.00	4894.00	3000	20231218	-26.50	1650	20230726	33.64	2750	-19.82	20240122	1910	15.45	20240411	2245	-1.78	20240531	330	568.18	20230726	0.05	N	096690	2500	836 억	353477	N	N	N	N
10	20240530	160750	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2185	145	2	7.11	747577700	348885	134.43	2065	2205	2040	2650	1430	2040	2142.58	0.97	0	27572	2183	2111	2063	1991	1943	2087	1967	837	610	2500	1380	5	1	33477189	731	-5.48	0.45	12	1.04	-399.00	4894.00	3000	20231218	-27.17	1650	20230726	32.42	2750	-20.55	20240122	1910	14.40	20240411	2205	-0.91	20240530	330	562.12	20230726	0.05	N	096690	2500	836 억	324700	N	N	N	N
11	20240530	150752	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2175	135	2	6.62	729367875	340539	131.22	2065	2205	2040	2650	1430	2040	2141.80	0.97	0	27364	2183	2111	2063	1991	1943	2087	1967	837	610	2500	1380	5	1	33477189	728	-5.45	0.44	12	1.02	-399.00	4894.00	3000	20231218	-27.50	1650	20230726	31.82	2750	-20.91	20240122	1910	13.87	20240411	2205	-1.36	20240530	330	559.09	20230726	0.05	N	096690	2500	836 억	324700	N	N	N	N
12	20240530	140751	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2175	135	2	6.62	614719560	287596	110.82	2065	2205	2040	2650	1430	2040	2137.44	0.97	0	19327	2183	2111	2063	1991	1943	2087	1967	837	610	2500	1380	5	1	33477189	728	-5.45	0.44	12	0.86	-399.00	4894.00	3000	20231218	-27.50	1650	20230726	31.82	2750	-20.91	20240122	1910	13.87	20240411	2205	-1.36	20240530	330	559.09	20230726	0.05	N	096690	2500	836 억	324700	N	N	N	N
13	20240530	130752	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2130	90	2	4.41	304794280	145425	56.04	2065	2145	2040	2650	1430	2040	2095.89	0.97	0	25905	2183	2111	2063	1991	1943	2087	1967	837	610	2500	1380	5	1	33477189	713	-5.34	0.44	12	0.43	-399.00	4894.00	3000	20231218	-29.00	1650	20230726	29.09	2750	-22.55	20240122	1910	11.52	20240411	2185	-2.52	20240503	330	545.45	20230726	0.05	N	096690	2500	836 억	324700	N	N	N	N
14	20240530	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2085	45	2	2.21	203897975	97719	37.65	2065	2130	2040	2650	1430	2040	2086.57	0.97	0	1292	2183	2111	2063	1991	1943	2087	1967	837	610	2500	1380	5	1	33477189	698	-5.23	0.43	12	0.29	-399.00	4894.00	3000	20231218	-30.50	1650	20230726	26.36	2750	-24.18	20240122	1910	9.16	20240411	2185	-4.58	20240503	330	531.82	20230726	0.05	N	096690	2500	836 억	324700	N	N	N	N
15	20240530	110751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2090	50	2	2.45	195752040	93831	36.16	2065	2130	2040	2650	1430	2040	2086.22	0.97	0	1678	2183	2111	2063	1991	1943	2087	1967	837	610	2500	1380	5	1	33477189	700	-5.24	0.43	12	0.28	-399.00	4894.00	3000	20231218	-30.33	1650	20230726	26.67	2750	-24.00	20240122	1910	9.42	20240411	2185	-4.35	20240503	330	533.33	20230726	0.05	N	096690	2500	836 억	324700	N	N	N	N
16	20240530	100752	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2090	50	2	2.45	174095155	83469	32.16	2065	2130	2040	2650	1430	2040	2085.75	0.97	0	1485	2183	2111	2063	1991	1943	2087	1967	837	610	2500	1380	5	1	33477189	700	-5.24	0.43	12	0.25	-399.00	4894.00	3000	20231218	-30.33	1650	20230726	26.67	2750	-24.00	20240122	1910	9.42	20240411	2185	-4.35	20240503	330	533.33	20230726	0.05	N	096690	2500	836 억	324700	N	N	N	N
17	20240530	090751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2085	45	2	2.21	95352310	45647	17.59	2065	2130	2060	2650	1430	2040	2088.91	0.97	0	1594	2183	2111	2063	1991	1943	2087	1967	837	610	2500	1380	5	1	33477189	698	-5.23	0.43	12	0.14	-399.00	4894.00	3000	20231218	-30.50	1650	20230726	26.36	2750	-24.18	20240122	1910	9.16	20240411	2185	-4.58	20240503	330	531.82	20230726	0.05	N	096690	2500	836 억	324700	N	N	N	N
18	20240529	160744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2040	-15	5	-0.73	538134985	258536	200.98	2055	2135	2015	2670	1440	2055	2081.58	0.95	0	5341	2117	2086	2039	2008	1961	2101	2023	837	615	2500	1390	5	1	33477189	683	-5.11	0.42	12	0.77	-399.00	4894.00	3000	20231218	-32.00	1650	20230726	23.64	2750	-25.82	20240122	1910	6.81	20240411	2185	-6.64	20240503	330	518.18	20230726	0.05	N	096690	2500	836 억	319609	N	N	N	N
19	20240529	150744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2055	0	3	0.00	503906395	241804	187.97	2055	2135	2015	2670	1440	2055	2083.95	0.95	0	13803	2117	2086	2039	2008	1961	2101	2023	837	615	2500	1390	5	1	33477189	688	-5.15	0.42	12	0.72	-399.00	4894.00	3000	20231218	-31.50	1650	20230726	24.55	2750	-25.27	20240122	1910	7.59	20240411	2185	-5.95	20240503	330	522.73	20230726	0.05	N	096690	2500	836 억	319609	N	N	N	N
20	20240529	140744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2070	15	2	0.73	357272070	170501	132.54	2055	2135	2050	2670	1440	2055	2095.43	0.95	0	13672	2117	2086	2039	2008	1961	2101	2023	837	615	2500	1390	5	1	33477189	693	-5.19	0.42	12	0.51	-399.00	4894.00	3000	20231218	-31.00	1650	20230726	25.45	2750	-24.73	20240122	1910	8.38	20240411	2185	-5.26	20240503	330	527.27	20230726	0.05	N	096690	2500	836 억	319609	N	N	N	N
21	20240529	130747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2080	25	2	1.22	355110635	169453	131.73	2055	2135	2050	2670	1440	2055	2095.63	0.95	0	13777	2117	2086	2039	2008	1961	2101	2023	837	615	2500	1390	5	1	33477189	696	-5.21	0.43	12	0.51	-399.00	4894.00	3000	20231218	-30.67	1650	20230726	26.06	2750	-24.36	20240122	1910	8.90	20240411	2185	-4.81	20240503	330	530.30	20230726	0.05	N	096690	2500	836 억	319609	N	N	N	N
22	20240529	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2100	45	2	2.19	273985415	130222	101.23	2055	2135	2055	2670	1440	2055	2103.99	0.95	0	7403	2117	2086	2039	2008	1961	2101	2023	837	615	2500	1390	5	1	33477189	703	-5.26	0.43	12	0.39	-399.00	4894.00	3000	20231218	-30.00	1650	20230726	27.27	2750	-23.64	20240122	1910	9.95	20240411	2185	-3.89	20240503	330	536.36	20230726	0.05	N	096690	2500	836 억	319609	N	N	N	N
23	20240529	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2100	45	2	2.19	235399915	111785	86.90	2055	2135	2055	2670	1440	2055	2105.83	0.95	0	6876	2117	2086	2039	2008	1961	2101	2023	837	615	2500	1390	5	1	33477189	703	-5.26	0.43	12	0.33	-399.00	4894.00	3000	20231218	-30.00	1650	20230726	27.27	2750	-23.64	20240122	1910	9.95	20240411	2185	-3.89	20240503	330	536.36	20230726	0.05	N	096690	2500	836 억	319609	N	N	N	N
24	20240529	100745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2120	65	2	3.16	169228060	80492	62.57	2055	2135	2055	2670	1440	2055	2102.42	0.95	0	4941	2117	2086	2039	2008	1961	2101	2023	837	615	2500	1390	5	1	33477189	710	-5.31	0.43	12	0.24	-399.00	4894.00	3000	20231218	-29.33	1650	20230726	28.48	2750	-22.91	20240122	1910	10.99	20240411	2185	-2.97	20240503	330	542.42	20230726	0.05	N	096690	2500	836 억	319609	N	N	N	N
25	20240529	090742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2060	5	2	0.24	5544815	2694	2.09	2055	2095	2055	2670	1440	2055	2058.21	0.95	0	-801	2117	2086	2039	2008	1961	2101	2023	837	615	2500	1390	5	1	33477189	690	-5.16	0.42	12	0.01	-399.00	4894.00	3000	20231218	-31.33	1650	20230726	24.85	2750	-25.09	20240122	1910	7.85	20240411	2185	-5.72	20240503	330	524.24	20230726	0.05	N	096690	2500	836 억	319609	N	N	N	N
26	20240528	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2055	58	2	2.90	260676369	128498	78.71	2025	2070	1992	2595	1398	1997	2028.45	0.90	0	19141	2085	2040	1995	1950	1905	2018	1928	837	598	2500	1350	5	1	33477189	688	-5.15	0.42	12	0.38	-399.00	4894.00	3000	20231218	-31.50	1650	20230726	24.55	2750	-25.27	20240122	1910	7.59	20240411	2185	-5.95	20240503	330	522.73	20230726	0.07	N	096690	2500	836 억	300195	N	N	N	N
27	20240528	150743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2030	33	2	1.65	245181969	120944	74.08	2025	2070	1992	2595	1398	1997	2027.24	0.90	0	18638	2085	2040	1995	1950	1905	2018	1928	837	598	2500	1350	5	1	33477189	680	-5.09	0.41	12	0.36	-399.00	4894.00	3000	20231218	-32.33	1650	20230726	23.03	2750	-26.18	20240122	1910	6.28	20240411	2185	-7.09	20240503	330	515.15	20230726	0.07	N	096690	2500	836 억	300195	N	N	N	N
28	20240528	140744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2055	58	2	2.90	231518874	114263	69.99	2025	2070	1992	2595	1398	1997	2026.19	0.90	0	16581	2085	2040	1995	1950	1905	2018	1928	837	598	2500	1350	5	1	33477189	688	-5.15	0.42	12	0.34	-399.00	4894.00	3000	20231218	-31.50	1650	20230726	24.55	2750	-25.27	20240122	1910	7.59	20240411	2185	-5.95	20240503	330	522.73	20230726	0.07	N	096690	2500	836 억	300195	N	N	N	N
29	20240528	130740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2045	48	2	2.40	180868749	89629	54.90	2025	2065	1992	2595	1398	1997	2017.97	0.90	0	12162	2085	2040	1995	1950	1905	2018	1928	837	598	2500	1350	5	1	33477189	685	-5.13	0.42	12	0.27	-399.00	4894.00	3000	20231218	-31.83	1650	20230726	23.94	2750	-25.64	20240122	1910	7.07	20240411	2185	-6.41	20240503	330	519.70	20230726	0.07	N	096690	2500	836 억	300195	N	N	N	N
30	20240528	120741	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2020	23	2	1.15	108429869	54008	33.08	2025	2030	1992	2595	1398	1997	2007.66	0.90	0	-4991	2085	2040	1995	1950	1905	2018	1928	837	598	2500	1350	5	1	33477189	676	-5.06	0.41	12	0.16	-399.00	4894.00	3000	20231218	-32.67	1650	20230726	22.42	2750	-26.55	20240122	1910	5.76	20240411	2185	-7.55	20240503	330	512.12	20230726	0.07	N	096690	2500	836 억	300195	N	N	N	N
31	20240528	110725	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2000	3	2	0.15	76206187	38002	23.28	2025	2030	1992	2595	1398	1997	2005.32	0.90	0	-2429	2085	2040	1995	1950	1905	2018	1928	837	598	2500	1350	5	1	33477189	670	-5.01	0.41	12	0.11	-399.00	4894.00	3000	20231218	-33.33	1650	20230726	21.21	2750	-27.27	20240122	1910	4.71	20240411	2185	-8.47	20240503	330	506.06	20230726	0.07	N	096690	2500	836 억	300195	N	N	N	N
32	20240528	100741	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1997	0	3	0.00	70961714	35378	21.67	2025	2030	1992	2595	1398	1997	2005.81	0.90	0	-2323	2085	2040	1995	1950	1905	2018	1928	837	598	2500	1350	1	1	33477189	669	-5.01	0.41	12	0.11	-399.00	4894.00	3000	20231218	-33.43	1650	20230726	21.03	2750	-27.38	20240122	1910	4.55	20240411	2185	-8.60	20240503	330	505.15	20230726	0.07	N	096690	2500	836 억	300195	N	N	N	N
33	20240528	090743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1996	-1	5	-0.05	3448495	1723	1.06	2025	2025	1996	2595	1398	1997	2001.45	0.90	0	-127	2085	2040	1995	1950	1905	2018	1928	837	598	2500	1350	1	1	33477189	668	-5.00	0.41	12	0.01	-399.00	4894.00	3000	20231218	-33.47	1650	20230726	20.97	2750	-27.42	20240122	1910	4.50	20240411	2185	-8.65	20240503	330	504.85	20230726	0.07	N	096690	2500	836 억	300195	N	N	N	N
34	20240527	160731	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1997	-3	5	-0.15	322638342	163205	280.92	1998	2040	1950	2600	1400	2000	1976.89	0.84	0	14650	2024	2012	1998	1986	1972	2005	1979	837	600	2500	1360	1	1	33477189	669	-5.01	0.41	12	0.49	-399.00	4894.00	3000	20231218	-33.43	1650	20230726	21.03	2750	-27.38	20240122	1910	4.55	20240411	2185	-8.60	20240503	330	505.15	20230726	0.07	N	096690	2500	836 억	281443	N	N	N	N
35	20240527	150743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1995	-5	5	-0.25	308742665	156229	268.91	1998	2040	1950	2600	1400	2000	1976.22	0.84	0	13005	2024	2012	1998	1986	1972	2005	1979	837	600	2500	1360	1	1	33477189	668	-5.00	0.41	12	0.47	-399.00	4894.00	3000	20231218	-33.50	1650	20230726	20.91	2750	-27.45	20240122	1910	4.45	20240411	2185	-8.70	20240503	330	504.55	20230726	0.07	N	096690	2500	836 억	281443	N	N	N	N
36	20240527	140740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1992	-8	5	-0.40	234487834	119212	205.19	1998	2000	1950	2600	1400	2000	1966.98	0.84	0	1832	2024	2012	1998	1986	1972	2005	1979	837	600	2500	1360	1	1	33477189	667	-4.99	0.41	12	0.36	-399.00	4894.00	3000	20231218	-33.60	1650	20230726	20.73	2750	-27.56	20240122	1910	4.29	20240411	2185	-8.83	20240503	330	503.64	20230726	0.07	N	096690	2500	836 억	281443	N	N	N	N
37	20240527	130739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1975	-25	5	-1.25	222668840	113236	194.91	1998	2000	1950	2600	1400	2000	1966.41	0.84	0	2272	2024	2012	1998	1986	1972	2005	1979	837	600	2500	1360	1	1	33477189	661	-4.95	0.40	12	0.34	-399.00	4894.00	3000	20231218	-34.17	1650	20230726	19.70	2750	-28.18	20240122	1910	3.40	20240411	2185	-9.61	20240503	330	498.48	20230726	0.07	N	096690	2500	836 억	281443	N	N	N	N
38	20240527	120740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1975	-25	5	-1.25	192122749	97715	168.19	1998	2000	1950	2600	1400	2000	1966.15	0.84	0	-1975	2024	2012	1998	1986	1972	2005	1979	837	600	2500	1360	1	1	33477189	661	-4.95	0.40	12	0.29	-399.00	4894.00	3000	20231218	-34.17	1650	20230726	19.70	2750	-28.18	20240122	1910	3.40	20240411	2185	-9.61	20240503	330	498.48	20230726	0.07	N	096690	2500	836 억	281443	N	N	N	N
39	20240527	110740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1961	-39	5	-1.95	92948031	47296	81.41	1998	1998	1950	2600	1400	2000	1965.24	0.84	0	-1966	2024	2012	1998	1986	1972	2005	1979	837	600	2500	1360	1	1	33477189	656	-4.91	0.40	12	0.14	-399.00	4894.00	3000	20231218	-34.63	1650	20230726	18.85	2750	-28.69	20240122	1910	2.67	20240411	2185	-10.25	20240503	330	494.24	20230726	0.07	N	096690	2500	836 억	281443	N	N	N	N
40	20240527	100738	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1971	-29	5	-1.45	71108533	36158	62.24	1998	1998	1950	2600	1400	2000	1966.61	0.84	0	-1816	2024	2012	1998	1986	1972	2005	1979	837	600	2500	1360	1	1	33477189	660	-4.94	0.40	12	0.11	-399.00	4894.00	3000	20231218	-34.30	1650	20230726	19.45	2750	-28.33	20240122	1910	3.19	20240411	2185	-9.79	20240503	330	497.27	20230726	0.07	N	096690	2500	836 억	281443	N	N	N	N
41	20240527	090738	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1978	-22	5	-1.10	3944308	1990	3.43	1998	1998	1978	2600	1400	2000	1982.06	0.84	0	-1238	2024	2012	1998	1986	1972	2005	1979	837	600	2500	1360	1	1	33477189	662	-4.96	0.40	12	0.01	-399.00	4894.00	3000	20231218	-34.07	1650	20230726	19.88	2750	-28.07	20240122	1910	3.56	20240411	2185	-9.47	20240503	330	499.39	20230726	0.07	N	096690	2500	836 억	281443	N	N	N	N
42	20240524	160700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2000	-15	5	-0.74	114649867	57617	108.37	2010	2010	1984	2615	1415	2015	1989.86	0.87	0	-8343	2090	2052	2017	1979	1944	2051	1978	837	600	2500	1370	5	1	33477189	670	-5.01	0.41	12	0.17	-399.00	4894.00	3000	20231218	-33.33	1650	20230726	21.21	2750	-27.27	20240122	1910	4.71	20240411	2185	-8.47	20240503	330	506.06	20230726	0.07	N	096690	2500	836 억	290495	N	N	N	N
43	20240524	150700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1988	-27	5	-1.34	90997217	45744	86.04	2010	2010	1984	2615	1415	2015	1989.27	0.87	0	-8119	2090	2052	2017	1979	1944	2051	1978	837	600	2500	1370	1	1	33477189	666	-4.98	0.41	12	0.14	-399.00	4894.00	3000	20231218	-33.73	1650	20230726	20.48	2750	-27.71	20240122	1910	4.08	20240411	2185	-9.02	20240503	330	502.42	20230726	0.07	N	096690	2500	836 억	290495	N	N	N	N
44	20240524	140703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1988	-27	5	-1.34	62117711	31204	58.69	2010	2010	1984	2615	1415	2015	1990.70	0.87	0	-7796	2090	2052	2017	1979	1944	2051	1978	837	600	2500	1370	1	1	33477189	666	-4.98	0.41	12	0.09	-399.00	4894.00	3000	20231218	-33.73	1650	20230726	20.48	2750	-27.71	20240122	1910	4.08	20240411	2185	-9.02	20240503	330	502.42	20230726	0.07	N	096690	2500	836 억	290495	N	N	N	N
45	20240524	130700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1993	-22	5	-1.09	54134712	27189	51.14	2010	2010	1984	2615	1415	2015	1991.05	0.87	0	-7676	2090	2052	2017	1979	1944	2051	1978	837	600	2500	1370	1	1	33477189	667	-4.99	0.41	12	0.08	-399.00	4894.00	3000	20231218	-33.57	1650	20230726	20.79	2750	-27.53	20240122	1910	4.35	20240411	2185	-8.79	20240503	330	503.94	20230726	0.07	N	096690	2500	836 억	290495	N	N	N	N
46	20240524	120702	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1986	-29	5	-1.44	45836140	23022	43.30	2010	2010	1984	2615	1415	2015	1990.97	0.87	0	-7017	2090	2052	2017	1979	1944	2051	1978	837	600	2500	1370	1	1	33477189	665	-4.98	0.41	12	0.07	-399.00	4894.00	3000	20231218	-33.80	1650	20230726	20.36	2750	-27.78	20240122	1910	3.98	20240411	2185	-9.11	20240503	330	501.82	20230726	0.07	N	096690	2500	836 억	290495	N	N	N	N
47	20240524	110659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1991	-24	5	-1.19	31347306	15732	29.59	2010	2010	1990	2615	1415	2015	1992.58	0.87	0	-6659	2090	2052	2017	1979	1944	2051	1978	837	600	2500	1370	1	1	33477189	667	-4.99	0.41	12	0.05	-399.00	4894.00	3000	20231218	-33.63	1650	20230726	20.67	2750	-27.60	20240122	1910	4.24	20240411	2185	-8.88	20240503	330	503.33	20230726	0.07	N	096690	2500	836 억	290495	N	N	N	N
48	20240524	100705	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1998	-17	5	-0.84	18088724	9082	17.08	2010	2010	1990	2615	1415	2015	1991.71	0.87	0	-2737	2090	2052	2017	1979	1944	2051	1978	837	600	2500	1370	1	1	33477189	669	-5.01	0.41	12	0.03	-399.00	4894.00	3000	20231218	-33.40	1650	20230726	21.09	2750	-27.35	20240122	1910	4.61	20240411	2185	-8.56	20240503	330	505.45	20230726	0.07	N	096690	2500	836 억	290495	N	N	N	N
49	20240524	090701	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1994	-21	5	-1.04	5257333	2640	4.97	2010	2010	1990	2615	1415	2015	1991.41	0.87	0	-2566	2090	2052	2017	1979	1944	2051	1978	837	600	2500	1370	1	1	33477189	668	-5.00	0.41	12	0.01	-399.00	4894.00	3000	20231218	-33.53	1650	20230726	20.85	2750	-27.49	20240122	1910	4.40	20240411	2185	-8.74	20240503	330	504.24	20230726	0.07	N	096690	2500	836 억	290495	N	N	N	N
50	20240523	160658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2015	-5	5	-0.25	105990822	53162	36.56	2015	2055	1982	2625	1415	2020	1993.73	0.90	0	-9826	2156	2087	2046	1977	1936	2075	1965	837	605	2500	1370	5	1	33477189	675	-5.05	0.41	12	0.16	-399.00	4894.00	3000	20231218	-32.83	1650	20230726	22.12	2750	-26.73	20240122	1910	5.50	20240411	2185	-7.78	20240503	330	510.61	20230726	0.07	N	096690	2500	836 억	299969	N	N	N	N
51	20240523	150703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2015	-5	5	-0.25	89621441	44961	30.92	2015	2055	1982	2625	1415	2020	1993.32	0.90	0	-9650	2156	2087	2046	1977	1936	2075	1965	837	605	2500	1370	5	1	33477189	675	-5.05	0.41	12	0.13	-399.00	4894.00	3000	20231218	-32.83	1650	20230726	22.12	2750	-26.73	20240122	1910	5.50	20240411	2185	-7.78	20240503	330	510.61	20230726	0.07	N	096690	2500	836 억	299969	N	N	N	N
52	20240523	140704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2020	0	3	0.00	88656564	44480	30.59	2015	2055	1982	2625	1415	2020	1993.18	0.90	0	-9596	2156	2087	2046	1977	1936	2075	1965	837	605	2500	1370	5	1	33477189	676	-5.06	0.41	12	0.13	-399.00	4894.00	3000	20231218	-32.67	1650	20230726	22.42	2750	-26.55	20240122	1910	5.76	20240411	2185	-7.55	20240503	330	512.12	20230726	0.07	N	096690	2500	836 억	299969	N	N	N	N
53	20240523	130702	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1997	-23	5	-1.14	83718373	42010	28.89	2015	2055	1982	2625	1415	2020	1992.82	0.90	0	-9991	2156	2087	2046	1977	1936	2075	1965	837	605	2500	1370	1	1	33477189	669	-5.01	0.41	12	0.13	-399.00	4894.00	3000	20231218	-33.43	1650	20230726	21.03	2750	-27.38	20240122	1910	4.55	20240411	2185	-8.60	20240503	330	505.15	20230726	0.07	N	096690	2500	836 억	299969	N	N	N	N
54	20240523	120658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1997	-23	5	-1.14	77207789	38749	26.65	2015	2055	1982	2625	1415	2020	1992.51	0.90	0	-10000	2156	2087	2046	1977	1936	2075	1965	837	605	2500	1370	1	1	33477189	669	-5.01	0.41	12	0.12	-399.00	4894.00	3000	20231218	-33.43	1650	20230726	21.03	2750	-27.38	20240122	1910	4.55	20240411	2185	-8.60	20240503	330	505.15	20230726	0.07	N	096690	2500	836 억	299969	N	N	N	N
55	20240523	110658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2010	-10	5	-0.50	73632984	36958	25.42	2015	2055	1982	2625	1415	2020	1992.34	0.90	0	-8455	2156	2087	2046	1977	1936	2075	1965	837	605	2500	1370	5	1	33477189	673	-5.04	0.41	12	0.11	-399.00	4894.00	3000	20231218	-33.00	1650	20230726	21.82	2750	-26.91	20240122	1910	5.24	20240411	2185	-8.01	20240503	330	509.09	20230726	0.07	N	096690	2500	836 억	299969	N	N	N	N
56	20240523	100659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1987	-33	5	-1.63	45173724	22635	15.57	2015	2055	1983	2625	1415	2020	1995.75	0.90	0	-5787	2156	2087	2046	1977	1936	2075	1965	837	605	2500	1370	1	1	33477189	665	-4.98	0.41	12	0.07	-399.00	4894.00	3000	20231218	-33.77	1650	20230726	20.42	2750	-27.75	20240122	1910	4.03	20240411	2185	-9.06	20240503	330	502.12	20230726	0.07	N	096690	2500	836 억	299969	N	N	N	N
57	20240523	090703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2000	-20	5	-0.99	1568862	783	0.54	2015	2015	1999	2625	1415	2020	2003.66	0.90	0	-755	2156	2087	2046	1977	1936	2075	1965	837	605	2500	1370	5	1	33477189	670	-5.01	0.41	12	0.00	-399.00	4894.00	3000	20231218	-33.33	1650	20230726	21.21	2750	-27.27	20240122	1910	4.71	20240411	2185	-8.47	20240503	330	506.06	20230726	0.07	N	096690	2500	836 억	299969	N	N	N	N
58	20240522	160653	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2020	5	2	0.25	298306825	144860	146.61	2020	2115	2005	2615	1415	2015	2059.41	0.85	0	17523	2049	2031	2002	1984	1955	2041	1994	837	600	2500	1370	5	1	33477189	676	-5.06	0.41	12	0.43	-399.00	4894.00	3000	20231218	-32.67	1650	20230726	22.42	2750	-26.55	20240122	1910	5.76	20240411	2185	-7.55	20240503	330	512.12	20230726	0.07	N	096690	2500	836 억	283817	N	N	N	N
59	20240522	150657	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2020	5	2	0.25	278428445	135009	136.64	2020	2115	2020	2615	1415	2015	2062.30	0.85	0	16551	2049	2031	2002	1984	1955	2041	1994	837	600	2500	1370	5	1	33477189	676	-5.06	0.41	12	0.40	-399.00	4894.00	3000	20231218	-32.67	1650	20230726	22.42	2750	-26.55	20240122	1910	5.76	20240411	2185	-7.55	20240503	330	512.12	20230726	0.07	N	096690	2500	836 억	283817	N	N	N	N
60	20240522	140659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2035	20	2	0.99	257137415	124508	126.01	2020	2115	2020	2615	1415	2015	2065.23	0.85	0	17898	2049	2031	2002	1984	1955	2041	1994	837	600	2500	1370	5	1	33477189	681	-5.10	0.42	12	0.37	-399.00	4894.00	3000	20231218	-32.17	1650	20230726	23.33	2750	-26.00	20240122	1910	6.54	20240411	2185	-6.86	20240503	330	516.67	20230726	0.07	N	096690	2500	836 억	283817	N	N	N	N
61	20240522	130654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2025	10	2	0.50	240133275	116166	117.57	2020	2115	2020	2615	1415	2015	2067.16	0.85	0	19080	2049	2031	2002	1984	1955	2041	1994	837	600	2500	1370	5	1	33477189	678	-5.08	0.41	12	0.35	-399.00	4894.00	3000	20231218	-32.50	1650	20230726	22.73	2750	-26.36	20240122	1910	6.02	20240411	2185	-7.32	20240503	330	513.64	20230726	0.07	N	096690	2500	836 억	283817	N	N	N	N
62	20240522	120740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2050	35	2	1.74	233020335	112683	114.04	2020	2115	2020	2615	1415	2015	2067.93	0.85	0	19222	2049	2031	2002	1984	1955	2041	1994	837	600	2500	1370	5	1	33477189	686	-5.14	0.42	12	0.34	-399.00	4894.00	3000	20231218	-31.67	1650	20230726	24.24	2750	-25.45	20240122	1910	7.33	20240411	2185	-6.18	20240503	330	521.21	20230726	0.07	N	096690	2500	836 억	283817	N	N	N	N
63	20240522	110659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2035	20	2	0.99	212160190	102525	103.76	2020	2115	2020	2615	1415	2015	2069.35	0.85	0	22124	2049	2031	2002	1984	1955	2041	1994	837	600	2500	1370	5	1	33477189	681	-5.10	0.42	12	0.31	-399.00	4894.00	3000	20231218	-32.17	1650	20230726	23.33	2750	-26.00	20240122	1910	6.54	20240411	2185	-6.86	20240503	330	516.67	20230726	0.07	N	096690	2500	836 억	283817	N	N	N	N
64	20240522	100658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2075	60	2	2.98	133905945	64392	65.17	2020	2115	2020	2615	1415	2015	2079.54	0.85	0	9576	2049	2031	2002	1984	1955	2041	1994	837	600	2500	1370	5	1	33477189	695	-5.20	0.42	12	0.19	-399.00	4894.00	3000	20231218	-30.83	1650	20230726	25.76	2750	-24.55	20240122	1910	8.64	20240411	2185	-5.03	20240503	330	528.79	20230726	0.07	N	096690	2500	836 억	283817	N	N	N	N
65	20240522	090658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2065	50	2	2.48	6836785	3339	3.38	2020	2090	2020	2615	1415	2015	2047.55	0.85	0	-118	2049	2031	2002	1984	1955	2041	1994	837	600	2500	1370	5	1	33477189	691	-5.18	0.42	12	0.01	-399.00	4894.00	3000	20231218	-31.17	1650	20230726	25.15	2750	-24.91	20240122	1910	8.12	20240411	2185	-5.49	20240503	330	525.76	20230726	0.07	N	096690	2500	836 억	283817	N	N	N	N
66	20240521	160649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2015	17	2	0.85	196157987	98635	251.57	2000	2020	1973	2595	1399	1998	1988.73	0.90	0	-14981	2036	2017	2001	1982	1966	2009	1974	837	597	2500	1350	5	1	33477189	675	-5.05	0.41	12	0.29	-399.00	4894.00	3000	20231218	-32.83	1650	20230726	22.12	2750	-26.73	20240122	1910	5.50	20240411	2185	-7.78	20240503	330	510.61	20230726	0.07	N	096690	2500	836 억	301862	N	N	N	N
67	20240521	150656	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1998	0	3	0.00	166954400	84093	214.48	2000	2010	1973	2595	1399	1998	1985.35	0.90	0	-15956	2036	2017	2001	1982	1966	2009	1974	837	597	2500	1350	1	1	33477189	669	-5.01	0.41	12	0.25	-399.00	4894.00	3000	20231218	-33.40	1650	20230726	21.09	2750	-27.35	20240122	1910	4.61	20240411	2185	-8.56	20240503	330	505.45	20230726	0.07	N	096690	2500	836 억	301862	N	N	N	N
68	20240521	140653	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1979	-19	5	-0.95	140966034	70977	181.03	2000	2010	1973	2595	1399	1998	1986.08	0.90	0	-17342	2036	2017	2001	1982	1966	2009	1974	837	597	2500	1350	1	1	33477189	663	-4.96	0.40	12	0.21	-399.00	4894.00	3000	20231218	-34.03	1650	20230726	19.94	2750	-28.04	20240122	1910	3.61	20240411	2185	-9.43	20240503	330	499.70	20230726	0.07	N	096690	2500	836 억	301862	N	N	N	N
69	20240521	130654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1990	-8	5	-0.40	110652973	55681	142.01	2000	2010	1973	2595	1399	1998	1987.27	0.90	0	-18324	2036	2017	2001	1982	1966	2009	1974	837	597	2500	1350	1	1	33477189	666	-4.99	0.41	12	0.17	-399.00	4894.00	3000	20231218	-33.67	1650	20230726	20.61	2750	-27.64	20240122	1910	4.19	20240411	2185	-8.92	20240503	330	503.03	20230726	0.07	N	096690	2500	836 억	301862	N	N	N	N
70	20240521	120654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1982	-16	5	-0.80	91811064	46194	117.82	2000	2010	1973	2595	1399	1998	1987.51	0.90	0	-17706	2036	2017	2001	1982	1966	2009	1974	837	597	2500	1350	1	1	33477189	664	-4.97	0.40	12	0.14	-399.00	4894.00	3000	20231218	-33.93	1650	20230726	20.12	2750	-27.93	20240122	1910	3.77	20240411	2185	-9.29	20240503	330	500.61	20230726	0.07	N	096690	2500	836 억	301862	N	N	N	N
71	20240521	110655	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2000	2	2	0.10	47156178	23648	60.31	2000	2010	1986	2595	1399	1998	1994.09	0.90	0	-11406	2036	2017	2001	1982	1966	2009	1974	837	597	2500	1350	5	1	33477189	670	-5.01	0.41	12	0.07	-399.00	4894.00	3000	20231218	-33.33	1650	20230726	21.21	2750	-27.27	20240122	1910	4.71	20240411	2185	-8.47	20240503	330	506.06	20230726	0.07	N	096690	2500	836 억	301862	N	N	N	N
72	20240521	100654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1998	0	3	0.00	21399158	10706	27.31	2000	2010	1998	2595	1399	1998	1998.80	0.90	0	-3635	2036	2017	2001	1982	1966	2009	1974	837	597	2500	1350	1	1	33477189	669	-5.01	0.41	12	0.03	-399.00	4894.00	3000	20231218	-33.40	1650	20230726	21.09	2750	-27.35	20240122	1910	4.61	20240411	2185	-8.56	20240503	330	505.45	20230726	0.07	N	096690	2500	836 억	301862	N	N	N	N
73	20240521	090650	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1998	0	3	0.00	4339998	2170	5.53	2000	2000	1998	2595	1399	1998	2000.00	0.90	0	452	2036	2017	2001	1982	1966	2009	1974	837	597	2500	1350	1	1	33477189	669	-5.01	0.41	12	0.01	-399.00	4894.00	3000	20231218	-33.40	1650	20230726	21.09	2750	-27.35	20240122	1910	4.61	20240411	2185	-8.56	20240503	330	505.45	20230726	0.07	N	096690	2500	836 억	301862	N	N	N	N
74	20240517	160655	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2000	-15	5	-0.74	160533756	80515	94.03	2015	2020	1987	2615	1415	2015	1993.84	0.93	0	-3760	2062	2038	2016	1992	1970	2027	1981	837	600	2500	1370	5	1	33477189	670	-5.01	0.41	12	0.24	-399.00	4894.00	3000	20231218	-33.33	1650	20230726	21.21	2750	-27.27	20240122	1910	4.71	20240411	2185	-8.47	20240503	330	506.06	20230726	0.07	N	096690	2500	836 억	311022	N	N	N	N
75	20240517	150657	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1995	-20	5	-0.99	149451875	74964	87.55	2015	2020	1987	2615	1415	2015	1993.65	0.93	0	-2358	2062	2038	2016	1992	1970	2027	1981	837	600	2500	1370	1	1	33477189	668	-5.00	0.41	12	0.22	-399.00	4894.00	3000	20231218	-33.50	1650	20230726	20.91	2750	-27.45	20240122	1910	4.45	20240411	2185	-8.70	20240503	330	504.55	20230726	0.07	N	096690	2500	836 억	311022	N	N	N	N
76	20240517	140651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1996	-19	5	-0.94	127595805	63987	74.73	2015	2020	1990	2615	1415	2015	1994.09	0.93	0	-2311	2062	2038	2016	1992	1970	2027	1981	837	600	2500	1370	1	1	33477189	668	-5.00	0.41	12	0.19	-399.00	4894.00	3000	20231218	-33.47	1650	20230726	20.97	2750	-27.42	20240122	1910	4.50	20240411	2185	-8.65	20240503	330	504.85	20230726	0.07	N	096690	2500	836 억	311022	N	N	N	N
77	20240517	130646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1999	-16	5	-0.79	112248873	56311	65.76	2015	2020	1990	2615	1415	2015	1993.37	0.93	0	-2931	2062	2038	2016	1992	1970	2027	1981	837	600	2500	1370	1	1	33477189	669	-5.01	0.41	12	0.17	-399.00	4894.00	3000	20231218	-33.37	1650	20230726	21.15	2750	-27.31	20240122	1910	4.66	20240411	2185	-8.51	20240503	330	505.76	20230726	0.07	N	096690	2500	836 억	311022	N	N	N	N
78	20240517	120647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1999	-16	5	-0.79	106643721	53505	62.48	2015	2020	1990	2615	1415	2015	1993.15	0.93	0	-2931	2062	2038	2016	1992	1970	2027	1981	837	600	2500	1370	1	1	33477189	669	-5.01	0.41	12	0.16	-399.00	4894.00	3000	20231218	-33.37	1650	20230726	21.15	2750	-27.31	20240122	1910	4.66	20240411	2185	-8.51	20240503	330	505.76	20230726	0.07	N	096690	2500	836 억	311022	N	N	N	N
79	20240517	110647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1998	-17	5	-0.84	87660286	43992	51.38	2015	2020	1990	2615	1415	2015	1992.64	0.93	0	-2641	2062	2038	2016	1992	1970	2027	1981	837	600	2500	1370	1	1	33477189	669	-5.01	0.41	12	0.13	-399.00	4894.00	3000	20231218	-33.40	1650	20230726	21.09	2750	-27.35	20240122	1910	4.61	20240411	2185	-8.56	20240503	330	505.45	20230726	0.07	N	096690	2500	836 억	311022	N	N	N	N
80	20240517	100643	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1997	-18	5	-0.89	71440599	35850	41.87	2015	2020	1990	2615	1415	2015	1992.76	0.93	0	-2641	2062	2038	2016	1992	1970	2027	1981	837	600	2500	1370	1	1	33477189	669	-5.01	0.41	12	0.11	-399.00	4894.00	3000	20231218	-33.43	1650	20230726	21.03	2750	-27.38	20240122	1910	4.55	20240411	2185	-8.60	20240503	330	505.15	20230726	0.07	N	096690	2500	836 억	311022	N	N	N	N
81	20240517	090647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1998	-17	5	-0.84	4444641	2217	2.59	2015	2020	1998	2615	1415	2015	2004.80	0.93	0	-384	2062	2038	2016	1992	1970	2027	1981	837	600	2500	1370	1	1	33477189	669	-5.01	0.41	12	0.01	-399.00	4894.00	3000	20231218	-33.40	1650	20230726	21.09	2750	-27.35	20240122	1910	4.61	20240411	2185	-8.56	20240503	330	505.45	20230726	0.07	N	096690	2500	836 억	311022	N	N	N	N
82	20240516	160643	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2015	0	3	0.00	170796742	85014	73.84	2025	2040	1994	2615	1415	2015	2009.04	0.92	0	2756	2188	2101	2053	1966	1918	2077	1942	837	600	2500	1370	5	1	33477189	675	-5.05	0.41	12	0.25	-399.00	4894.00	3000	20231218	-32.83	1650	20230726	22.12	2750	-26.73	20240122	1910	5.50	20240411	2185	-7.78	20240503	330	510.61	20230726	0.07	N	096690	2500	836 억	308238	N	N	N	N
83	20240516	150641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2010	-5	5	-0.25	167292287	83264	72.32	2025	2040	1994	2615	1415	2015	2009.18	0.92	0	2785	2188	2101	2053	1966	1918	2077	1942	837	600	2500	1370	5	1	33477189	673	-5.04	0.41	12	0.25	-399.00	4894.00	3000	20231218	-33.00	1650	20230726	21.82	2750	-26.91	20240122	1910	5.24	20240411	2185	-8.01	20240503	330	509.09	20230726	0.07	N	096690	2500	836 억	308238	N	N	N	N
84	20240516	140646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2015	0	3	0.00	163899702	81577	70.86	2025	2040	1994	2615	1415	2015	2009.14	0.92	0	3029	2188	2101	2053	1966	1918	2077	1942	837	600	2500	1370	5	1	33477189	675	-5.05	0.41	12	0.24	-399.00	4894.00	3000	20231218	-32.83	1650	20230726	22.12	2750	-26.73	20240122	1910	5.50	20240411	2185	-7.78	20240503	330	510.61	20230726	0.07	N	096690	2500	836 억	308238	N	N	N	N
85	20240516	130642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2015	0	3	0.00	128086962	63713	55.34	2025	2040	1994	2615	1415	2015	2010.37	0.92	0	3041	2188	2101	2053	1966	1918	2077	1942	837	600	2500	1370	5	1	33477189	675	-5.05	0.41	12	0.19	-399.00	4894.00	3000	20231218	-32.83	1650	20230726	22.12	2750	-26.73	20240122	1910	5.50	20240411	2185	-7.78	20240503	330	510.61	20230726	0.07	N	096690	2500	836 억	308238	N	N	N	N
86	20240516	120640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2010	-5	5	-0.25	114024872	56741	49.29	2025	2040	1994	2615	1415	2015	2009.57	0.92	0	2877	2188	2101	2053	1966	1918	2077	1942	837	600	2500	1370	5	1	33477189	673	-5.04	0.41	12	0.17	-399.00	4894.00	3000	20231218	-33.00	1650	20230726	21.82	2750	-26.91	20240122	1910	5.24	20240411	2185	-8.01	20240503	330	509.09	20230726	0.07	N	096690	2500	836 억	308238	N	N	N	N
87	20240516	110639	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2010	-5	5	-0.25	109306312	54393	47.25	2025	2040	1994	2615	1415	2015	2009.57	0.92	0	2889	2188	2101	2053	1966	1918	2077	1942	837	600	2500	1370	5	1	33477189	673	-5.04	0.41	12	0.16	-399.00	4894.00	3000	20231218	-33.00	1650	20230726	21.82	2750	-26.91	20240122	1910	5.24	20240411	2185	-8.01	20240503	330	509.09	20230726	0.07	N	096690	2500	836 억	308238	N	N	N	N
88	20240516	100641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2040	25	2	1.24	79833152	39797	34.57	2025	2040	1994	2615	1415	2015	2006.01	0.92	0	2890	2188	2101	2053	1966	1918	2077	1942	837	600	2500	1370	5	1	33477189	683	-5.11	0.42	12	0.12	-399.00	4894.00	3000	20231218	-32.00	1650	20230726	23.64	2750	-25.82	20240122	1910	6.81	20240411	2185	-6.64	20240503	330	518.18	20230726	0.07	N	096690	2500	836 억	308238	N	N	N	N
89	20240516	090642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1994	-21	5	-1.04	29225624	14623	12.70	2025	2040	1994	2615	1415	2015	1998.61	0.92	0	350	2188	2101	2053	1966	1918	2077	1942	837	600	2500	1370	1	1	33477189	668	-5.00	0.41	12	0.04	-399.00	4894.00	3000	20231218	-33.53	1650	20230726	20.85	2750	-27.49	20240122	1910	4.40	20240411	2185	-8.74	20240503	330	504.24	20230726	0.07	N	096690	2500	836 억	308238	N	N	N	N
90	20240514	160649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2015	-75	5	-3.59	230210235	112299	45.95	2110	2140	2005	2715	1465	2090	2050.20	0.93	0	-3584	2196	2142	2106	2052	2016	2125	2035	837	625	2500	1420	5	1	33477189	675	-5.05	0.41	12	0.34	-399.00	4894.00	3000	20231218	-32.83	1650	20230726	22.12	2750	-26.73	20240122	1910	5.50	20240411	2185	-7.78	20240503	330	510.61	20230726	0.07	N	096690	2500	836 억	311822	N	N	N	N
91	20240514	150652	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2025	-65	5	-3.11	213712675	104115	42.60	2110	2140	2005	2715	1465	2090	2052.66	0.93	0	-3352	2196	2142	2106	2052	2016	2125	2035	837	625	2500	1420	5	1	33477189	678	-5.08	0.41	12	0.31	-399.00	4894.00	3000	20231218	-32.50	1650	20230726	22.73	2750	-26.36	20240122	1910	6.02	20240411	2185	-7.32	20240503	330	513.64	20230726	0.07	N	096690	2500	836 억	311822	N	N	N	N
92	20240514	140649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2040	-50	5	-2.39	170654290	82868	33.91	2110	2140	2035	2715	1465	2090	2059.35	0.93	0	-2856	2196	2142	2106	2052	2016	2125	2035	837	625	2500	1420	5	1	33477189	683	-5.11	0.42	12	0.25	-399.00	4894.00	3000	20231218	-32.00	1650	20230726	23.64	2750	-25.82	20240122	1910	6.81	20240411	2185	-6.64	20240503	330	518.18	20230726	0.07	N	096690	2500	836 억	311822	N	N	N	N
93	20240514	130651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2055	-35	5	-1.67	142429935	69101	28.27	2110	2140	2035	2715	1465	2090	2061.18	0.93	0	-1561	2196	2142	2106	2052	2016	2125	2035	837	625	2500	1420	5	1	33477189	688	-5.15	0.42	12	0.21	-399.00	4894.00	3000	20231218	-31.50	1650	20230726	24.55	2750	-25.27	20240122	1910	7.59	20240411	2185	-5.95	20240503	330	522.73	20230726	0.07	N	096690	2500	836 억	311822	N	N	N	N
94	20240514	120648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2065	-25	5	-1.20	124028670	60102	24.59	2110	2140	2035	2715	1465	2090	2063.63	0.93	0	-1044	2196	2142	2106	2052	2016	2125	2035	837	625	2500	1420	5	1	33477189	691	-5.18	0.42	12	0.18	-399.00	4894.00	3000	20231218	-31.17	1650	20230726	25.15	2750	-24.91	20240122	1910	8.12	20240411	2185	-5.49	20240503	330	525.76	20230726	0.07	N	096690	2500	836 억	311822	N	N	N	N
95	20240514	110648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2055	-35	5	-1.67	117962705	57156	23.39	2110	2140	2035	2715	1465	2090	2063.87	0.93	0	-551	2196	2142	2106	2052	2016	2125	2035	837	625	2500	1420	5	1	33477189	688	-5.15	0.42	12	0.17	-399.00	4894.00	3000	20231218	-31.50	1650	20230726	24.55	2750	-25.27	20240122	1910	7.59	20240411	2185	-5.95	20240503	330	522.73	20230726	0.07	N	096690	2500	836 억	311822	N	N	N	N
96	20240514	100647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2040	-50	5	-2.39	74423110	35844	14.67	2110	2140	2040	2715	1465	2090	2076.30	0.93	0	305	2196	2142	2106	2052	2016	2125	2035	837	625	2500	1420	5	1	33477189	683	-5.11	0.42	12	0.11	-399.00	4894.00	3000	20231218	-32.00	1650	20230726	23.64	2750	-25.82	20240122	1910	6.81	20240411	2185	-6.64	20240503	330	518.18	20230726	0.07	N	096690	2500	836 억	311822	N	N	N	N
97	20240514	090648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2100	10	2	0.48	17289300	8152	3.34	2110	2140	2090	2715	1465	2090	2120.91	0.93	0	-462	2196	2142	2106	2052	2016	2125	2035	837	625	2500	1420	5	1	33477189	703	-5.26	0.43	12	0.02	-399.00	4894.00	3000	20231218	-30.00	1650	20230726	27.27	2750	-23.64	20240122	1910	9.95	20240411	2185	-3.89	20240503	330	536.36	20230726	0.07	N	096690	2500	836 억	311822	N	N	N	N
98	20240513	160647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2090	10	2	0.48	516209820	244226	79.88	2125	2160	2070	2700	1460	2080	2113.66	0.97	0	-18949	2186	2132	2091	2037	1996	2112	2017	837	620	2500	1410	5	1	33477189	700	-5.24	0.43	12	0.73	-399.00	4894.00	3000	20231218	-30.33	1650	20230726	26.67	2750	-24.00	20240122	1910	9.42	20240411	2185	-4.35	20240503	330	533.33	20230726	0.07	N	096690	2500	836 억	325884	N	N	N	N
99	20240513	150649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2105	25	2	1.20	503934405	238321	77.95	2125	2160	2075	2700	1460	2080	2114.52	0.97	0	-18365	2186	2132	2091	2037	1996	2112	2017	837	620	2500	1410	5	1	33477189	705	-5.28	0.43	12	0.71	-399.00	4894.00	3000	20231218	-29.83	1650	20230726	27.58	2750	-23.45	20240122	1910	10.21	20240411	2185	-3.66	20240503	330	537.88	20230726	0.07	N	096690	2500	836 억	325884	N	N	N	N
100	20240513	140648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2090	10	2	0.48	477645765	225697	73.82	2125	2160	2075	2700	1460	2080	2116.31	0.97	0	-16709	2186	2132	2091	2037	1996	2112	2017	837	620	2500	1410	5	1	33477189	700	-5.24	0.43	12	0.67	-399.00	4894.00	3000	20231218	-30.33	1650	20230726	26.67	2750	-24.00	20240122	1910	9.42	20240411	2185	-4.35	20240503	330	533.33	20230726	0.07	N	096690	2500	836 억	325884	N	N	N	N
101	20240513	130642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2110	30	2	1.44	464724650	219513	71.80	2125	2160	2075	2700	1460	2080	2117.07	0.97	0	-15760	2186	2132	2091	2037	1996	2112	2017	837	620	2500	1410	5	1	33477189	706	-5.29	0.43	12	0.66	-399.00	4894.00	3000	20231218	-29.67	1650	20230726	27.88	2750	-23.27	20240122	1910	10.47	20240411	2185	-3.43	20240503	330	539.39	20230726	0.07	N	096690	2500	836 억	325884	N	N	N	N
102	20240513	120647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2090	10	2	0.48	444305505	209777	68.61	2125	2160	2075	2700	1460	2080	2117.99	0.97	0	-13786	2186	2132	2091	2037	1996	2112	2017	837	620	2500	1410	5	1	33477189	700	-5.24	0.43	12	0.63	-399.00	4894.00	3000	20231218	-30.33	1650	20230726	26.67	2750	-24.00	20240122	1910	9.42	20240411	2185	-4.35	20240503	330	533.33	20230726	0.07	N	096690	2500	836 억	325884	N	N	N	N
103	20240513	110646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2090	10	2	0.48	425732500	200894	65.71	2125	2160	2075	2700	1460	2080	2119.19	0.97	0	-12826	2186	2132	2091	2037	1996	2112	2017	837	620	2500	1410	5	1	33477189	700	-5.24	0.43	12	0.60	-399.00	4894.00	3000	20231218	-30.33	1650	20230726	26.67	2750	-24.00	20240122	1910	9.42	20240411	2185	-4.35	20240503	330	533.33	20230726	0.07	N	096690	2500	836 억	325884	N	N	N	N
104	20240513	100646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2115	35	2	1.68	344235005	162006	52.99	2125	2160	2075	2700	1460	2080	2124.83	0.97	0	-14155	2186	2132	2091	2037	1996	2112	2017	837	620	2500	1410	5	1	33477189	708	-5.30	0.43	12	0.48	-399.00	4894.00	3000	20231218	-29.50	1650	20230726	28.18	2750	-23.09	20240122	1910	10.73	20240411	2185	-3.20	20240503	330	540.91	20230726	0.07	N	096690	2500	836 억	325884	N	N	N	N
105	20240513	090649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2120	40	2	1.92	137875540	64916	21.23	2125	2160	2105	2700	1460	2080	2123.91	0.97	0	-6708	2186	2132	2091	2037	1996	2112	2017	837	620	2500	1410	5	1	33477189	710	-5.31	0.43	12	0.19	-399.00	4894.00	3000	20231218	-29.33	1650	20230726	28.48	2750	-22.91	20240122	1910	10.99	20240411	2185	-2.97	20240503	330	542.42	20230726	0.07	N	096690	2500	836 억	325884	N	N	N	N
106	20240510	160627	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2080	-45	5	-2.12	318384600	153312	64.43	2105	2145	2050	2760	1490	2125	2076.71	0.99	0	-8623	2225	2175	2135	2085	2045	2200	2110	837	635	2500	1440	5	1	33477189	696	-5.21	0.43	12	0.46	-399.00	4894.00	3000	20231218	-30.67	1650	20230726	26.06	2750	-24.36	20240122	1910	8.90	20240411	2185	-4.81	20240503	330	530.30	20230726	0.07	N	096690	2500	836 억	331175	N	N	N	N
107	20240510	150633	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2060	-65	5	-3.06	300509580	144709	60.81	2105	2145	2050	2760	1490	2125	2076.65	0.99	0	-7024	2225	2175	2135	2085	2045	2200	2110	837	635	2500	1440	5	1	33477189	690	-5.16	0.42	12	0.43	-399.00	4894.00	3000	20231218	-31.33	1650	20230726	24.85	2750	-25.09	20240122	1910	7.85	20240411	2185	-5.72	20240503	330	524.24	20230726	0.07	N	096690	2500	836 억	331175	N	N	N	N
108	20240510	140636	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2065	-60	5	-2.82	290744990	139977	58.83	2105	2145	2050	2760	1490	2125	2077.09	0.99	0	-6279	2225	2175	2135	2085	2045	2200	2110	837	635	2500	1440	5	1	33477189	691	-5.18	0.42	12	0.42	-399.00	4894.00	3000	20231218	-31.17	1650	20230726	25.15	2750	-24.91	20240122	1910	8.12	20240411	2185	-5.49	20240503	330	525.76	20230726	0.07	N	096690	2500	836 억	331175	N	N	N	N
109	20240510	130629	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2070	-55	5	-2.59	264686605	127322	53.51	2105	2145	2050	2760	1490	2125	2078.88	0.99	0	-4424	2225	2175	2135	2085	2045	2200	2110	837	635	2500	1440	5	1	33477189	693	-5.19	0.42	12	0.38	-399.00	4894.00	3000	20231218	-31.00	1650	20230726	25.45	2750	-24.73	20240122	1910	8.38	20240411	2185	-5.26	20240503	330	527.27	20230726	0.07	N	096690	2500	836 억	331175	N	N	N	N
110	20240510	120627	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2080	-45	5	-2.12	218131300	104717	44.01	2105	2145	2065	2760	1490	2125	2083.06	0.99	0	-2286	2225	2175	2135	2085	2045	2200	2110	837	635	2500	1440	5	1	33477189	696	-5.21	0.43	12	0.31	-399.00	4894.00	3000	20231218	-30.67	1650	20230726	26.06	2750	-24.36	20240122	1910	8.90	20240411	2185	-4.81	20240503	330	530.30	20230726	0.07	N	096690	2500	836 억	331175	N	N	N	N
111	20240510	110629	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2120	-5	5	-0.24	202881250	97402	40.93	2105	2145	2065	2760	1490	2125	2082.93	0.99	0	-1632	2225	2175	2135	2085	2045	2200	2110	837	635	2500	1440	5	1	33477189	710	-5.31	0.43	12	0.29	-399.00	4894.00	3000	20231218	-29.33	1650	20230726	28.48	2750	-22.91	20240122	1910	10.99	20240411	2185	-2.97	20240503	330	542.42	20230726	0.07	N	096690	2500	836 억	331175	N	N	N	N
112	20240510	100629	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2070	-55	5	-2.59	185847090	89231	37.50	2105	2145	2065	2760	1490	2125	2082.76	0.99	0	-1382	2225	2175	2135	2085	2045	2200	2110	837	635	2500	1440	5	1	33477189	693	-5.19	0.42	12	0.27	-399.00	4894.00	3000	20231218	-31.00	1650	20230726	25.45	2750	-24.73	20240122	1910	8.38	20240411	2185	-5.26	20240503	330	527.27	20230726	0.07	N	096690	2500	836 억	331175	N	N	N	N
113	20240510	090630	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2080	-45	5	-2.12	15041575	7178	3.02	2105	2120	2080	2760	1490	2125	2095.51	0.99	0	-212	2225	2175	2135	2085	2045	2200	2110	837	635	2500	1440	5	1	33477189	696	-5.21	0.43	12	0.02	-399.00	4894.00	3000	20231218	-30.67	1650	20230726	26.06	2750	-24.36	20240122	1910	8.90	20240411	2185	-4.81	20240503	330	530.30	20230726	0.07	N	096690	2500	836 억	331175	N	N	N	N
114	20240509	160642	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2125	40	2	1.92	509409030	236936	47.22	2095	2185	2095	2710	1460	2085	2149.99	1.02	0	-10432	2248	2166	2063	1981	1878	2207	2022	837	625	2500	1410	5	1	33477189	711	-5.33	0.43	12	0.71	-399.00	4894.00	3000	20231218	-29.17	1650	20230726	28.79	2750	-22.73	20240122	1910	11.26	20240411	2185	-2.75	20240503	330	543.94	20230726	0.07	N	096690	2500	836 억	340282	N	N	N	N
115	20240509	150643	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2115	30	2	1.44	485828850	225793	45.00	2095	2185	2095	2710	1460	2085	2151.66	1.02	0	-9289	2248	2166	2063	1981	1878	2207	2022	837	625	2500	1410	5	1	33477189	708	-5.30	0.43	12	0.67	-399.00	4894.00	3000	20231218	-29.50	1650	20230726	28.18	2750	-23.09	20240122	1910	10.73	20240411	2185	-3.20	20240503	330	540.91	20230726	0.07	N	096690	2500	836 억	340282	N	N	N	N
116	20240509	140618	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2130	45	2	2.16	467192570	217009	43.25	2095	2185	2095	2710	1460	2085	2152.87	1.02	0	-8725	2248	2166	2063	1981	1878	2207	2022	837	625	2500	1410	5	1	33477189	713	-5.34	0.44	12	0.65	-399.00	4894.00	3000	20231218	-29.00	1650	20230726	29.09	2750	-22.55	20240122	1910	11.52	20240411	2185	-2.52	20240503	330	545.45	20230726	0.07	N	096690	2500	836 억	340282	N	N	N	N
117	20240509	130629	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2130	45	2	2.16	449037100	208467	41.55	2095	2185	2095	2710	1460	2085	2154.00	1.02	0	-8342	2248	2166	2063	1981	1878	2207	2022	837	625	2500	1410	5	1	33477189	713	-5.34	0.44	12	0.62	-399.00	4894.00	3000	20231218	-29.00	1650	20230726	29.09	2750	-22.55	20240122	1910	11.52	20240411	2185	-2.52	20240503	330	545.45	20230726	0.07	N	096690	2500	836 억	340282	N	N	N	N
118	20240509	120632	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2145	60	2	2.88	407965840	189159	37.70	2095	2185	2095	2710	1460	2085	2156.74	1.02	0	-7852	2248	2166	2063	1981	1878	2207	2022	837	625	2500	1410	5	1	33477189	718	-5.38	0.44	12	0.57	-399.00	4894.00	3000	20231218	-28.50	1650	20230726	30.00	2750	-22.00	20240122	1910	12.30	20240411	2185	-1.83	20240503	330	550.00	20230726	0.07	N	096690	2500	836 억	340282	N	N	N	N
119	20240509	110620	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2160	75	2	3.60	378346895	175398	34.96	2095	2185	2095	2710	1460	2085	2157.08	1.02	0	-5943	2248	2166	2063	1981	1878	2207	2022	837	625	2500	1410	5	1	33477189	723	-5.41	0.44	12	0.52	-399.00	4894.00	3000	20231218	-28.00	1650	20230726	30.91	2750	-21.45	20240122	1910	13.09	20240411	2185	-1.14	20240503	330	554.55	20230726	0.07	N	096690	2500	836 억	340282	N	N	N	N
120	20240509	100623	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2175	90	2	4.32	324698350	150550	30.01	2095	2185	2095	2710	1460	2085	2156.75	1.02	0	-3775	2248	2166	2063	1981	1878	2207	2022	837	625	2500	1410	5	1	33477189	728	-5.45	0.44	12	0.45	-399.00	4894.00	3000	20231218	-27.50	1650	20230726	31.82	2750	-20.91	20240122	1910	13.87	20240411	2185	-0.46	20240503	330	559.09	20230726	0.07	N	096690	2500	836 억	340282	N	N	N	N
121	20240509	090619	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2150	65	2	3.12	49832885	23254	4.63	2095	2160	2095	2710	1460	2085	2142.98	1.02	0	-184	2248	2166	2063	1981	1878	2207	2022	837	625	2500	1410	5	1	33477189	720	-5.39	0.44	12	0.07	-399.00	4894.00	3000	20231218	-28.33	1650	20230726	30.30	2750	-21.82	20240122	1910	12.57	20240411	2185	-1.60	20240503	330	551.52	20230726	0.07	N	096690	2500	836 억	340282	N	N	N	N
122	20240508	160617	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2085	122	2	6.21	1034244343	496942	564.19	1970	2145	1960	2550	1375	1963	2081.22	1.00	0	14945	2014	1988	1969	1943	1924	2001	1956	837	587	2500	1330	5	1	33477189	698	-5.23	0.43	12	1.48	-399.00	4894.00	3000	20231218	-30.50	1650	20230726	26.36	2750	-24.18	20240122	1910	9.16	20240411	2185	-4.58	20240503	330	531.82	20230726	0.07	N	096690	2500	836 억	334614	N	N	N	N
123	20240508	150622	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2115	152	2	7.74	959429488	461452	523.90	1970	2145	1960	2550	1375	1963	2079.15	1.00	0	13741	2014	1988	1969	1943	1924	2001	1956	837	587	2500	1330	5	1	33477189	708	-5.30	0.43	12	1.38	-399.00	4894.00	3000	20231218	-29.50	1650	20230726	28.18	2750	-23.09	20240122	1910	10.73	20240411	2185	-3.20	20240503	330	540.91	20230726	0.07	N	096690	2500	836 억	334614	N	N	N	N
124	20240508	140616	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2085	122	2	6.21	931936598	448390	509.07	1970	2145	1960	2550	1375	1963	2078.41	1.00	0	13815	2014	1988	1969	1943	1924	2001	1956	837	587	2500	1330	5	1	33477189	698	-5.23	0.43	12	1.34	-399.00	4894.00	3000	20231218	-30.50	1650	20230726	26.36	2750	-24.18	20240122	1910	9.16	20240411	2185	-4.58	20240503	330	531.82	20230726	0.07	N	096690	2500	836 억	334614	N	N	N	N
125	20240508	130612	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2075	112	2	5.71	888923018	427709	485.59	1970	2145	1960	2550	1375	1963	2078.34	1.00	0	10150	2014	1988	1969	1943	1924	2001	1956	837	587	2500	1330	5	1	33477189	695	-5.20	0.42	12	1.28	-399.00	4894.00	3000	20231218	-30.83	1650	20230726	25.76	2750	-24.55	20240122	1910	8.64	20240411	2185	-5.03	20240503	330	528.79	20230726	0.07	N	096690	2500	836 억	334614	N	N	N	N
126	20240508	120615	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2050	87	2	4.43	756253398	364285	413.58	1970	2145	1960	2550	1375	1963	2075.99	1.00	0	14952	2014	1988	1969	1943	1924	2001	1956	837	587	2500	1330	5	1	33477189	686	-5.14	0.42	12	1.09	-399.00	4894.00	3000	20231218	-31.67	1650	20230726	24.24	2750	-25.45	20240122	1910	7.33	20240411	2185	-6.18	20240503	330	521.21	20230726	0.07	N	096690	2500	836 억	334614	N	N	N	N
127	20240508	110652	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2100	137	2	6.98	551010238	264694	300.52	1970	2145	1960	2550	1375	1963	2081.69	1.00	0	-1335	2014	1988	1969	1943	1924	2001	1956	837	587	2500	1330	5	1	33477189	703	-5.26	0.43	12	0.79	-399.00	4894.00	3000	20231218	-30.00	1650	20230726	27.27	2750	-23.64	20240122	1910	9.95	20240411	2185	-3.89	20240503	330	536.36	20230726	0.07	N	096690	2500	836 억	334614	N	N	N	N
128	20240508	100622	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2085	122	2	6.21	380844838	184174	209.10	1970	2145	1960	2550	1375	1963	2067.85	1.00	0	1233	2014	1988	1969	1943	1924	2001	1956	837	587	2500	1330	5	1	33477189	698	-5.23	0.43	12	0.55	-399.00	4894.00	3000	20231218	-30.50	1650	20230726	26.36	2750	-24.18	20240122	1910	9.16	20240411	2185	-4.58	20240503	330	531.82	20230726	0.07	N	096690	2500	836 억	334614	N	N	N	N
129	20240508	090623	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1962	-1	5	-0.05	2814833	1432	1.63	1970	1970	1960	2550	1375	1963	1965.67	1.00	0	-212	2014	1988	1969	1943	1924	2001	1956	837	587	2500	1330	1	1	33477189	657	-4.92	0.40	12	0.00	-399.00	4894.00	3000	20231218	-34.60	1650	20230726	18.91	2750	-28.65	20240122	1910	2.72	20240411	2185	-10.21	20240503	330	494.55	20230726	0.07	N	096690	2500	836 억	334614	N	N	N	N
130	20240503	160634	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	1950	-10	5	-0.51	1069180541	531742	0.00	1925	2185	1910	2545	1372	1960	2010.72	0.86	-1069291	-21521	1960	1960	1960	1960	1960	1960	1960	837	585	2500	1330	1	1	33477189	653	-4.89	0.40	12	1.59	-399.00	4894.00	3000	20231218	-35.00	1650	20230726	18.18	2750	-29.09	20240122	1910	2.09	20240503	2185	-10.76	20240503	330	490.91	20230726	0.07	N	096690	2500	836 억	288805	N	N	N	N
131	20240503	150634	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	1958	-2	5	-0.10	1045124505	519418	0.00	1925	2185	1910	2545	1372	1960	2012.11	0.86	-1069291	-21606	1960	1960	1960	1960	1960	1960	1960	837	585	2500	1330	1	1	33477189	655	-4.91	0.40	12	1.55	-399.00	4894.00	3000	20231218	-34.73	1650	20230726	18.67	2750	-28.80	20240122	1910	2.51	20240503	2185	-10.39	20240503	330	493.33	20230726	0.07	N	096690	2500	836 억	288805	N	N	N	N
132	20240503	140634	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	1965	5	2	0.26	991671829	492186	0.00	1925	2185	1910	2545	1372	1960	2014.83	0.86	-1069291	-21726	1960	1960	1960	1960	1960	1960	1960	837	585	2500	1330	1	1	33477189	658	-4.92	0.40	12	1.47	-399.00	4894.00	3000	20231218	-34.50	1650	20230726	19.09	2750	-28.55	20240122	1910	2.88	20240503	2185	-10.07	20240503	330	495.45	20230726	0.07	N	096690	2500	836 억	288805	N	N	N	N
133	20240503	130635	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	1967	7	2	0.36	983290970	487919	0.00	1925	2185	1910	2545	1372	1960	2015.28	0.86	-1069291	-21726	1960	1960	1960	1960	1960	1960	1960	837	585	2500	1330	1	1	33477189	658	-4.93	0.40	12	1.46	-399.00	4894.00	3000	20231218	-34.43	1650	20230726	19.21	2750	-28.47	20240122	1910	2.98	20240503	2185	-9.98	20240503	330	496.06	20230726	0.07	N	096690	2500	836 억	288805	N	N	N	N
134	20240503	120631	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	1966	6	2	0.31	952389627	472196	0.00	1925	2185	1910	2545	1372	1960	2016.94	0.86	-1069291	-21726	1960	1960	1960	1960	1960	1960	1960	837	585	2500	1330	1	1	33477189	658	-4.93	0.40	12	1.41	-399.00	4894.00	3000	20231218	-34.47	1650	20230726	19.15	2750	-28.51	20240122	1910	2.93	20240503	2185	-10.02	20240503	330	495.76	20230726	0.07	N	096690	2500	836 억	288805	N	N	N	N
135	20240503	110631	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	1986	26	2	1.33	879582976	435337	0.00	1925	2185	1910	2545	1372	1960	2020.46	0.86	-1069291	-21726	1960	1960	1960	1960	1960	1960	1960	837	585	2500	1330	1	1	33477189	665	-4.98	0.41	12	1.30	-399.00	4894.00	3000	20231218	-33.80	1650	20230726	20.36	2750	-27.78	20240122	1910	3.98	20240503	2185	-9.11	20240503	330	501.82	20230726	0.07	N	096690	2500	836 억	288805	N	N	N	N
136	20240503	100628	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	1967	7	2	0.36	320612231	164590	0.00	1925	2075	1910	2545	1372	1960	1947.94	0.86	-1069291	-18407	1960	1960	1960	1960	1960	1960	1960	837	585	2500	1330	1	1	33477189	658	-4.93	0.40	12	0.49	-399.00	4894.00	3000	20231218	-34.43	1650	20230726	19.21	2750	-28.47	20240122	1910	2.98	20240503	2075	-5.20	20240503	330	496.06	20230726	0.07	N	096690	2500	836 억	288805	N	N	N	N
137	20240503	090628	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	1928	-32	5	-1.63	130800571	68032	0.00	1925	1959	1910	2545	1372	1960	1922.63	0.86	-1069291	-10543	1960	1960	1960	1960	1960	1960	1960	837	585	2500	1330	1	1	33477189	645	-4.83	0.39	12	0.20	-399.00	4894.00	3000	20231218	-35.73	1650	20230726	16.85	2750	-29.89	20240122	1910	0.94	20240503	1959	-1.58	20240503	330	484.24	20230726	0.07	N	096690	2500	836 억	288805	N	N	N	N
138	20240502	160625	58	100.00	KOSDAQ		정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
139	20240502	150628	58	100.00	KOSDAQ		정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
140	20240502	140624	58	100.00	KOSDAQ		정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
141	20240502	130623	58	100.00	KOSDAQ		정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
142	20240502	120621	58	100.00	KOSDAQ		정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
143	20240502	110620	58	100.00	KOSDAQ		정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
144	20240502	100619	58	100.00	KOSDAQ		정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
145	20240502	090620	58	100.00	KOSDAQ		정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History