KissMeData/045660/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	160517	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16370	400	2	2.50	1357659880	82589	403.29	15880	16660	15880	20750	11180	15970	16438.96	5.05	6595	16270	16120	15900	15750	15530	16195	15825	41	4780	500	9900	10	1	8260000	1352	28.18	1.40	12	1.00	581.00	11702.00	20200	20240402	-18.96	8540	20230726	91.69	20200	-18.96	20240402	12570	30.23	20240102	20200	-18.96	20240402	8540	91.69	20230726	7.19	N	045660	500	41 억	416877	N	N	N	N
3	20240628	150528	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16400	430	2	2.69	1282884660	78024	381.00	15880	16660	15880	20750	11180	15970	16442.18	5.05	6133	16270	16120	15900	15750	15530	16195	15825	41	4780	500	9900	10	1	8260000	1355	28.23	1.40	12	0.94	581.00	11702.00	20200	20240402	-18.81	8540	20230726	92.04	20200	-18.81	20240402	12570	30.47	20240102	20200	-18.81	20240402	8540	92.04	20230726	7.19	N	045660	500	41 억	416877	N	N	N	N
4	20240628	140527	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16390	420	2	2.63	1199847220	72958	356.26	15880	16660	15880	20750	11180	15970	16445.73	5.05	6760	16270	16120	15900	15750	15530	16195	15825	41	4780	500	9900	10	1	8260000	1354	28.21	1.40	12	0.88	581.00	11702.00	20200	20240402	-18.86	8540	20230726	91.92	20200	-18.86	20240402	12570	30.39	20240102	20200	-18.86	20240402	8540	91.92	20230726	7.19	N	045660	500	41 억	416877	N	N	N	N
5	20240628	130527	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16420	450	2	2.82	1135146190	69024	337.05	15880	16660	15880	20750	11180	15970	16445.67	5.05	8183	16270	16120	15900	15750	15530	16195	15825	41	4780	500	9900	10	1	8260000	1356	28.26	1.40	12	0.84	581.00	11702.00	20200	20240402	-18.71	8540	20230726	92.27	20200	-18.71	20240402	12570	30.63	20240102	20200	-18.71	20240402	8540	92.27	20230726	7.19	N	045660	500	41 억	416877	N	N	N	N
6	20240628	120526	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16450	480	2	3.01	1056333130	64227	313.62	15880	16660	15880	20750	11180	15970	16446.87	5.05	8746	16270	16120	15900	15750	15530	16195	15825	41	4780	500	9900	10	1	8260000	1359	28.31	1.41	12	0.78	581.00	11702.00	20200	20240402	-18.56	8540	20230726	92.62	20200	-18.56	20240402	12570	30.87	20240102	20200	-18.56	20240402	8540	92.62	20230726	7.19	N	045660	500	41 억	416877	N	N	N	N
7	20240628	110519	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16320	350	2	2.19	917198110	55764	272.30	15880	16660	15880	20750	11180	15970	16447.85	5.05	12812	16270	16120	15900	15750	15530	16195	15825	41	4780	500	9900	10	1	8260000	1348	28.09	1.39	12	0.68	581.00	11702.00	20200	20240402	-19.21	8540	20230726	91.10	20200	-19.21	20240402	12570	29.83	20240102	20200	-19.21	20240402	8540	91.10	20230726	7.19	N	045660	500	41 억	416877	N	N	N	N
8	20240628	100516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16480	510	2	3.19	751059150	45605	222.69	15880	16660	15880	20750	11180	15970	16468.79	5.05	11764	16270	16120	15900	15750	15530	16195	15825	41	4780	500	9900	10	1	8260000	1361	28.36	1.41	12	0.55	581.00	11702.00	20200	20240402	-18.42	8540	20230726	92.97	20200	-18.42	20240402	12570	31.11	20240102	20200	-18.42	20240402	8540	92.97	20230726	7.19	N	045660	500	41 억	416877	N	N	N	N
9	20240628	090516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16180	210	2	1.31	35178810	2191	10.70	15880	16200	15880	20750	11180	15970	16056.05	5.05	232	16270	16120	15900	15750	15530	16195	15825	41	4780	500	9900	10	1	8260000	1336	27.85	1.38	12	0.03	581.00	11702.00	20200	20240402	-19.90	8540	20230726	89.46	20200	-19.90	20240402	12570	28.72	20240102	20200	-19.90	20240402	8540	89.46	20230726	7.19	N	045660	500	41 억	416877	N	N	N	N
10	20240627	160511	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15970	90	2	0.57	321864770	20239	56.22	15800	16050	15680	20600	11120	15880	15903.11	5.05	-254	16413	16146	16013	15746	15613	16080	15680	41	4720	500	9840	10	1	8260000	1319	27.49	1.36	12	0.25	581.00	11702.00	20200	20240402	-20.94	8540	20230726	87.00	20200	-20.94	20240402	12570	27.05	20240102	20200	-20.94	20240402	8540	87.00	20230726	7.24	N	045660	500	41 억	417130	N	N	N	N
11	20240627	150518	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15960	80	2	0.50	295721110	18602	51.67	15800	16050	15680	20600	11120	15880	15897.28	5.05	-200	16413	16146	16013	15746	15613	16080	15680	41	4720	500	9840	10	1	8260000	1318	27.47	1.36	12	0.23	581.00	11702.00	20200	20240402	-20.99	8540	20230726	86.89	20200	-20.99	20240402	12570	26.97	20240102	20200	-20.99	20240402	8540	86.89	20230726	7.24	N	045660	500	41 억	417130	N	N	N	N
12	20240627	140515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15950	70	2	0.44	249634890	15713	43.65	15800	16050	15680	20600	11120	15880	15887.16	5.05	-1162	16413	16146	16013	15746	15613	16080	15680	41	4720	500	9840	10	1	8260000	1317	27.45	1.36	12	0.19	581.00	11702.00	20200	20240402	-21.04	8540	20230726	86.77	20200	-21.04	20240402	12570	26.89	20240102	20200	-21.04	20240402	8540	86.77	20230726	7.24	N	045660	500	41 억	417130	N	N	N	N
13	20240627	130515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15950	70	2	0.44	225017400	14167	39.35	15800	16050	15680	20600	11120	15880	15883.21	5.05	-1157	16413	16146	16013	15746	15613	16080	15680	41	4720	500	9840	10	1	8260000	1317	27.45	1.36	12	0.17	581.00	11702.00	20200	20240402	-21.04	8540	20230726	86.77	20200	-21.04	20240402	12570	26.89	20240102	20200	-21.04	20240402	8540	86.77	20230726	7.24	N	045660	500	41 억	417130	N	N	N	N
14	20240627	120518	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15990	110	2	0.69	171184010	10787	29.96	15800	16050	15680	20600	11120	15880	15869.47	5.05	-995	16413	16146	16013	15746	15613	16080	15680	41	4720	500	9840	10	1	8260000	1321	27.52	1.37	12	0.13	581.00	11702.00	20200	20240402	-20.84	8540	20230726	87.24	20200	-20.84	20240402	12570	27.21	20240102	20200	-20.84	20240402	8540	87.24	20230726	7.24	N	045660	500	41 억	417130	N	N	N	N
15	20240627	110517	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15970	90	2	0.57	151762080	9570	26.58	15800	16050	15680	20600	11120	15880	15858.11	5.05	-823	16413	16146	16013	15746	15613	16080	15680	41	4720	500	9840	10	1	8260000	1319	27.49	1.36	12	0.12	581.00	11702.00	20200	20240402	-20.94	8540	20230726	87.00	20200	-20.94	20240402	12570	27.05	20240102	20200	-20.94	20240402	8540	87.00	20230726	7.24	N	045660	500	41 억	417130	N	N	N	N
16	20240627	100516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15930	50	2	0.31	98641930	6241	17.34	15800	16000	15680	20600	11120	15880	15805.47	5.05	-1133	16413	16146	16013	15746	15613	16080	15680	41	4720	500	9840	10	1	8260000	1316	27.42	1.36	12	0.08	581.00	11702.00	20200	20240402	-21.14	8540	20230726	86.53	20200	-21.14	20240402	12570	26.73	20240102	20200	-21.14	20240402	8540	86.53	20230726	7.24	N	045660	500	41 억	417130	N	N	N	N
17	20240627	090516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15780	-100	5	-0.63	32182300	2043	5.68	15800	16000	15680	20600	11120	15880	15752.47	5.05	-438	16413	16146	16013	15746	15613	16080	15680	41	4720	500	9840	10	1	8260000	1303	27.16	1.35	12	0.02	581.00	11702.00	20200	20240402	-21.88	8540	20230726	84.78	20200	-21.88	20240402	12570	25.54	20240102	20200	-21.88	20240402	8540	84.78	20230726	7.24	N	045660	500	41 억	417130	N	N	N	N
18	20240626	160514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15880	-270	5	-1.67	575218810	35895	74.18	16280	16280	15880	20950	11310	16150	16025.51	5.16	-8871	16790	16470	15940	15620	15090	16630	15780	41	4800	500	10010	10	1	8260000	1312	27.33	1.36	12	0.43	581.00	11702.00	20200	20240402	-21.39	8540	20230726	85.95	20200	-21.39	20240402	12570	26.33	20240102	20200	-21.39	20240402	8540	85.95	20230726	7.27	N	045660	500	41 억	426065	N	N	N	N
19	20240626	150516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15920	-230	5	-1.42	542024080	33808	69.87	16280	16280	15880	20950	11310	16150	16032.42	5.16	-8745	16790	16470	15940	15620	15090	16630	15780	41	4800	500	10010	10	1	8260000	1315	27.40	1.36	12	0.41	581.00	11702.00	20200	20240402	-21.19	8540	20230726	86.42	20200	-21.19	20240402	12570	26.65	20240102	20200	-21.19	20240402	8540	86.42	20230726	7.27	N	045660	500	41 억	426065	N	N	N	N
20	20240626	140515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16030	-120	5	-0.74	418442910	26078	53.89	16280	16280	15940	20950	11310	16150	16045.82	5.16	-3939	16790	16470	15940	15620	15090	16630	15780	41	4800	500	10010	10	1	8260000	1324	27.59	1.37	12	0.32	581.00	11702.00	20200	20240402	-20.64	8540	20230726	87.70	20200	-20.64	20240402	12570	27.53	20240102	20200	-20.64	20240402	8540	87.70	20230726	7.27	N	045660	500	41 억	426065	N	N	N	N
21	20240626	130516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16100	-50	5	-0.31	353840460	22054	45.58	16280	16280	15940	20950	11310	16150	16044.28	5.16	-3526	16790	16470	15940	15620	15090	16630	15780	41	4800	500	10010	10	1	8260000	1330	27.71	1.38	12	0.27	581.00	11702.00	20200	20240402	-20.30	8540	20230726	88.52	20200	-20.30	20240402	12570	28.08	20240102	20200	-20.30	20240402	8540	88.52	20230726	7.27	N	045660	500	41 억	426065	N	N	N	N
22	20240626	120515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16100	-50	5	-0.31	321591080	20046	41.43	16280	16280	15940	20950	11310	16150	16042.66	5.16	-3146	16790	16470	15940	15620	15090	16630	15780	41	4800	500	10010	10	1	8260000	1330	27.71	1.38	12	0.24	581.00	11702.00	20200	20240402	-20.30	8540	20230726	88.52	20200	-20.30	20240402	12570	28.08	20240102	20200	-20.30	20240402	8540	88.52	20230726	7.27	N	045660	500	41 억	426065	N	N	N	N
23	20240626	110515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15940	-210	5	-1.30	286004920	17823	36.83	16280	16280	15940	20950	11310	16150	16046.96	5.16	-2646	16790	16470	15940	15620	15090	16630	15780	41	4800	500	10010	10	1	8260000	1317	27.44	1.36	12	0.22	581.00	11702.00	20200	20240402	-21.09	8540	20230726	86.65	20200	-21.09	20240402	12570	26.81	20240102	20200	-21.09	20240402	8540	86.65	20230726	7.27	N	045660	500	41 억	426065	N	N	N	N
24	20240626	100515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16080	-70	5	-0.43	151963050	9465	19.56	16280	16280	15940	20950	11310	16150	16055.26	5.16	64	16790	16470	15940	15620	15090	16630	15780	41	4800	500	10010	10	1	8260000	1328	27.68	1.37	12	0.11	581.00	11702.00	20200	20240402	-20.40	8540	20230726	88.29	20200	-20.40	20240402	12570	27.92	20240102	20200	-20.40	20240402	8540	88.29	20230726	7.27	N	045660	500	41 억	426065	N	N	N	N
25	20240626	090515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15980	-170	5	-1.05	45983600	2860	5.91	16280	16280	15940	20950	11310	16150	16078.18	5.16	-343	16790	16470	15940	15620	15090	16630	15780	41	4800	500	10010	10	1	8260000	1320	27.50	1.37	12	0.03	581.00	11702.00	20200	20240402	-20.89	8540	20230726	87.12	20200	-20.89	20240402	12570	27.13	20240102	20200	-20.89	20240402	8540	87.12	20230726	7.27	N	045660	500	41 억	426065	N	N	N	N
26	20240625	160514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16150	760	2	4.94	766571830	48148	68.95	15500	16260	15410	20000	10780	15390	15919.74	5.03	10289	16163	15776	15543	15156	14923	15660	15040	41	4610	500	9540	10	1	8260000	1334	27.80	1.38	12	0.58	581.00	11702.00	20200	20240402	-20.05	8540	20230726	89.11	20200	-20.05	20240402	12570	28.48	20240102	20200	-20.05	20240402	8540	89.11	20230726	7.16	N	045660	500	41 억	415476	N	N	N	N
27	20240625	150515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16150	760	2	4.94	723358100	45470	65.12	15500	16260	15410	20000	10780	15390	15908.47	5.03	10540	16163	15776	15543	15156	14923	15660	15040	41	4610	500	9540	10	1	8260000	1334	27.80	1.38	12	0.55	581.00	11702.00	20200	20240402	-20.05	8540	20230726	89.11	20200	-20.05	20240402	12570	28.48	20240102	20200	-20.05	20240402	8540	89.11	20230726	7.16	N	045660	500	41 억	415476	N	N	N	N
28	20240625	140514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16090	700	2	4.55	533348450	33727	48.30	15500	16190	15410	20000	10780	15390	15813.69	5.03	6136	16163	15776	15543	15156	14923	15660	15040	41	4610	500	9540	10	1	8260000	1329	27.69	1.37	12	0.41	581.00	11702.00	20200	20240402	-20.35	8540	20230726	88.41	20200	-20.35	20240402	12570	28.00	20240102	20200	-20.35	20240402	8540	88.41	20230726	7.16	N	045660	500	41 억	415476	N	N	N	N
29	20240625	130515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15950	560	2	3.64	390230530	24835	35.57	15500	16040	15410	20000	10780	15390	15712.93	5.03	6128	16163	15776	15543	15156	14923	15660	15040	41	4610	500	9540	10	1	8260000	1317	27.45	1.36	12	0.30	581.00	11702.00	20200	20240402	-21.04	8540	20230726	86.77	20200	-21.04	20240402	12570	26.89	20240102	20200	-21.04	20240402	8540	86.77	20230726	7.16	N	045660	500	41 억	415476	N	N	N	N
30	20240625	120517	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15860	470	2	3.05	271728230	17411	24.93	15500	15860	15410	20000	10780	15390	15606.70	5.03	4689	16163	15776	15543	15156	14923	15660	15040	41	4610	500	9540	10	1	8260000	1310	27.30	1.36	12	0.21	581.00	11702.00	20200	20240402	-21.49	8540	20230726	85.71	20200	-21.49	20240402	12570	26.17	20240102	20200	-21.49	20240402	8540	85.71	20230726	7.16	N	045660	500	41 억	415476	N	N	N	N
31	20240625	110518	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15560	170	2	1.10	178518210	11490	16.45	15500	15650	15410	20000	10780	15390	15536.83	5.03	1645	16163	15776	15543	15156	14923	15660	15040	41	4610	500	9540	10	1	8260000	1285	26.78	1.33	12	0.14	581.00	11702.00	20200	20240402	-22.97	8540	20230726	82.20	20200	-22.97	20240402	12570	23.79	20240102	20200	-22.97	20240402	8540	82.20	20230726	7.16	N	045660	500	41 억	415476	N	N	N	N
32	20240625	100514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15580	190	2	1.23	129329470	8328	11.93	15500	15650	15410	20000	10780	15390	15529.48	5.03	2054	16163	15776	15543	15156	14923	15660	15040	41	4610	500	9540	10	1	8260000	1287	26.82	1.33	12	0.10	581.00	11702.00	20200	20240402	-22.87	8540	20230726	82.44	20200	-22.87	20240402	12570	23.95	20240102	20200	-22.87	20240402	8540	82.44	20230726	7.16	N	045660	500	41 억	415476	N	N	N	N
33	20240625	090514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15560	170	2	1.10	26804780	1729	2.48	15500	15570	15410	20000	10780	15390	15503.05	5.03	812	16163	15776	15543	15156	14923	15660	15040	41	4610	500	9540	10	1	8260000	1285	26.78	1.33	12	0.02	581.00	11702.00	20200	20240402	-22.97	8540	20230726	82.20	20200	-22.97	20240402	12570	23.79	20240102	20200	-22.97	20240402	8540	82.20	20230726	7.16	N	045660	500	41 억	415476	N	N	N	N
34	20240624	160512	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15390	-360	5	-2.29	1078455750	69242	90.89	15850	15930	15310	20450	11030	15750	15575.17	5.01	1754	16636	16192	15896	15452	15156	16045	15305	41	4700	500	9760	10	1	8260000	1271	26.49	1.32	12	0.84	581.00	11702.00	20200	20240402	-23.81	8540	20230726	80.21	20200	-23.81	20240402	12570	22.43	20240102	20200	-23.81	20240402	8540	80.21	20230726	7.28	N	045660	500	41 억	413894	N	N	N	N
35	20240624	150513	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15410	-340	5	-2.16	1001131390	64225	84.31	15850	15930	15310	20450	11030	15750	15587.88	5.01	-1296	16636	16192	15896	15452	15156	16045	15305	41	4700	500	9760	10	1	8260000	1273	26.52	1.32	12	0.78	581.00	11702.00	20200	20240402	-23.71	8540	20230726	80.44	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	8540	80.44	20230726	7.28	N	045660	500	41 억	413894	N	N	N	N
36	20240624	140514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15460	-290	5	-1.84	838673980	53717	70.51	15850	15930	15310	20450	11030	15750	15612.82	5.01	-5939	16636	16192	15896	15452	15156	16045	15305	41	4700	500	9760	10	1	8260000	1277	26.61	1.32	12	0.65	581.00	11702.00	20200	20240402	-23.47	8540	20230726	81.03	20200	-23.47	20240402	12570	22.99	20240102	20200	-23.47	20240402	8540	81.03	20230726	7.28	N	045660	500	41 억	413894	N	N	N	N
37	20240624	130512	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15430	-320	5	-2.03	784825580	50232	65.94	15850	15930	15310	20450	11030	15750	15624.02	5.01	-6499	16636	16192	15896	15452	15156	16045	15305	41	4700	500	9760	10	1	8260000	1275	26.56	1.32	12	0.61	581.00	11702.00	20200	20240402	-23.61	8540	20230726	80.68	20200	-23.61	20240402	12570	22.75	20240102	20200	-23.61	20240402	8540	80.68	20230726	7.28	N	045660	500	41 억	413894	N	N	N	N
38	20240624	120513	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15450	-300	5	-1.90	621382650	39611	52.00	15850	15930	15440	20450	11030	15750	15687.12	5.01	-7588	16636	16192	15896	15452	15156	16045	15305	41	4700	500	9760	10	1	8260000	1276	26.59	1.32	12	0.48	581.00	11702.00	20200	20240402	-23.51	8540	20230726	80.91	20200	-23.51	20240402	12570	22.91	20240102	20200	-23.51	20240402	8540	80.91	20230726	7.28	N	045660	500	41 억	413894	N	N	N	N
39	20240624	110515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15600	-150	5	-0.95	439578280	27915	36.64	15850	15930	15600	20450	11030	15750	15747.03	5.01	-5456	16636	16192	15896	15452	15156	16045	15305	41	4700	500	9760	10	1	8260000	1289	26.85	1.33	12	0.34	581.00	11702.00	20200	20240402	-22.77	8540	20230726	82.67	20200	-22.77	20240402	12570	24.11	20240102	20200	-22.77	20240402	8540	82.67	20230726	7.28	N	045660	500	41 억	413894	N	N	N	N
40	20240624	100513	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15810	60	2	0.38	256400680	16255	21.34	15850	15930	15640	20450	11030	15750	15773.65	5.01	-2057	16636	16192	15896	15452	15156	16045	15305	41	4700	500	9760	10	1	8260000	1306	27.21	1.35	12	0.20	581.00	11702.00	20200	20240402	-21.73	8540	20230726	85.13	20200	-21.73	20240402	12570	25.78	20240102	20200	-21.73	20240402	8540	85.13	20230726	7.28	N	045660	500	41 억	413894	N	N	N	N
41	20240624	090513	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15750	0	3	0.00	34322560	2176	2.86	15850	15930	15720	20450	11030	15750	15773.24	5.01	-1228	16636	16192	15896	15452	15156	16045	15305	41	4700	500	9760	10	1	8260000	1301	27.11	1.35	12	0.03	581.00	11702.00	20200	20240402	-22.03	8540	20230726	84.43	20200	-22.03	20240402	12570	25.30	20240102	20200	-22.03	20240402	8540	84.43	20230726	7.28	N	045660	500	41 억	413894	N	N	N	N
42	20240621	160457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15750	-540	5	-3.31	1208760010	75932	90.66	16290	16340	15600	21150	11410	16290	15919.20	5.11	-8199	17096	16692	16096	15692	15096	16895	15895	41	4860	500	10090	10	1	8260000	1301	27.11	1.35	12	0.92	581.00	11702.00	20200	20240402	-22.03	8540	20230726	84.43	20200	-22.03	20240402	12570	25.30	20240102	20200	-22.03	20240402	8540	84.43	20230726	7.24	N	045660	500	41 억	422253	N	N	N	N
43	20240621	150456	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15740	-550	5	-3.38	1169427230	73432	87.68	16290	16340	15600	21150	11410	16290	15925.31	5.11	-7317	17096	16692	16096	15692	15096	16895	15895	41	4860	500	10090	10	1	8260000	1300	27.09	1.35	12	0.89	581.00	11702.00	20200	20240402	-22.08	8540	20230726	84.31	20200	-22.08	20240402	12570	25.22	20240102	20200	-22.08	20240402	8540	84.31	20230726	7.24	N	045660	500	41 억	422253	N	N	N	N
44	20240621	140457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15750	-540	5	-3.31	1045232230	65545	78.26	16290	16340	15600	21150	11410	16290	15946.79	5.11	-6344	17096	16692	16096	15692	15096	16895	15895	41	4860	500	10090	10	1	8260000	1301	27.11	1.35	12	0.79	581.00	11702.00	20200	20240402	-22.03	8540	20230726	84.43	20200	-22.03	20240402	12570	25.30	20240102	20200	-22.03	20240402	8540	84.43	20230726	7.24	N	045660	500	41 억	422253	N	N	N	N
45	20240621	130458	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15830	-460	5	-2.82	932142890	58374	69.70	16290	16340	15600	21150	11410	16290	15968.46	5.11	-5297	17096	16692	16096	15692	15096	16895	15895	41	4860	500	10090	10	1	8260000	1308	27.25	1.35	12	0.71	581.00	11702.00	20200	20240402	-21.63	8540	20230726	85.36	20200	-21.63	20240402	12570	25.93	20240102	20200	-21.63	20240402	8540	85.36	20230726	7.24	N	045660	500	41 억	422253	N	N	N	N
46	20240621	120500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15720	-570	5	-3.50	878365190	54970	65.64	16290	16340	15600	21150	11410	16290	15978.99	5.11	-4976	17096	16692	16096	15692	15096	16895	15895	41	4860	500	10090	10	1	8260000	1298	27.06	1.34	12	0.67	581.00	11702.00	20200	20240402	-22.18	8540	20230726	84.07	20200	-22.18	20240402	12570	25.06	20240102	20200	-22.18	20240402	8540	84.07	20230726	7.24	N	045660	500	41 억	422253	N	N	N	N
47	20240621	110459	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15930	-360	5	-2.21	540161370	33469	39.96	16290	16340	15880	21150	11410	16290	16139.15	5.11	-4526	17096	16692	16096	15692	15096	16895	15895	41	4860	500	10090	10	1	8260000	1316	27.42	1.36	12	0.41	581.00	11702.00	20200	20240402	-21.14	8540	20230726	86.53	20200	-21.14	20240402	12570	26.73	20240102	20200	-21.14	20240402	8540	86.53	20230726	7.24	N	045660	500	41 억	422253	N	N	N	N
48	20240621	100456	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16270	-20	5	-0.12	323527280	19966	23.84	16290	16340	16110	21150	11410	16290	16203.91	5.11	-2823	17096	16692	16096	15692	15096	16895	15895	41	4860	500	10090	10	1	8260000	1344	28.00	1.39	12	0.24	581.00	11702.00	20200	20240402	-19.46	8540	20230726	90.52	20200	-19.46	20240402	12570	29.44	20240102	20200	-19.46	20240402	8540	90.52	20230726	7.24	N	045660	500	41 억	422253	N	N	N	N
49	20240621	090500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16310	20	2	0.12	70273420	4316	5.15	16290	16340	16170	21150	11410	16290	16282.07	5.11	-3063	17096	16692	16096	15692	15096	16895	15895	41	4860	500	10090	10	1	8260000	1347	28.07	1.39	12	0.05	581.00	11702.00	20200	20240402	-19.26	8540	20230726	90.98	20200	-19.26	20240402	12570	29.75	20240102	20200	-19.26	20240402	8540	90.98	20230726	7.24	N	045660	500	41 억	422253	N	N	N	N
50	20240620	160456	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16290	670	2	4.29	1344155660	83353	153.52	15500	16500	15500	20300	10940	15620	16126.00	5.05	4616	16053	15836	15573	15356	15093	15945	15465	41	4680	500	9680	10	1	8260000	1346	28.04	1.39	12	1.01	581.00	11702.00	20200	20240402	-19.36	8540	20230726	90.75	20200	-19.36	20240402	12570	29.59	20240102	20200	-19.36	20240402	8540	90.75	20230726	7.22	N	045660	500	41 억	417017	N	N	N	N
51	20240620	150456	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16250	630	2	4.03	1286829130	79824	147.02	15500	16500	15500	20300	10940	15620	16120.83	5.05	5083	16053	15836	15573	15356	15093	15945	15465	41	4680	500	9680	10	1	8260000	1342	27.97	1.39	12	0.97	581.00	11702.00	20200	20240402	-19.55	8540	20230726	90.28	20200	-19.55	20240402	12570	29.28	20240102	20200	-19.55	20240402	8540	90.28	20230726	7.22	N	045660	500	41 억	417017	N	N	N	N
52	20240620	140455	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16330	710	2	4.55	1177185540	73092	134.62	15500	16500	15500	20300	10940	15620	16105.53	5.05	5266	16053	15836	15573	15356	15093	15945	15465	41	4680	500	9680	10	1	8260000	1349	28.11	1.40	12	0.88	581.00	11702.00	20200	20240402	-19.16	8540	20230726	91.22	20200	-19.16	20240402	12570	29.91	20240102	20200	-19.16	20240402	8540	91.22	20230726	7.22	N	045660	500	41 억	417017	N	N	N	N
53	20240620	130456	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16110	490	2	3.14	681985140	42808	78.84	15500	16130	15500	20300	10940	15620	15931.25	5.05	5447	16053	15836	15573	15356	15093	15945	15465	41	4680	500	9680	10	1	8260000	1331	27.73	1.38	12	0.52	581.00	11702.00	20200	20240402	-20.25	8540	20230726	88.64	20200	-20.25	20240402	12570	28.16	20240102	20200	-20.25	20240402	8540	88.64	20230726	7.22	N	045660	500	41 억	417017	N	N	N	N
54	20240620	120455	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15920	300	2	1.92	540461910	34002	62.62	15500	16110	15500	20300	10940	15620	15895.00	5.05	5194	16053	15836	15573	15356	15093	15945	15465	41	4680	500	9680	10	1	8260000	1315	27.40	1.36	12	0.41	581.00	11702.00	20200	20240402	-21.19	8540	20230726	86.42	20200	-21.19	20240402	12570	26.65	20240102	20200	-21.19	20240402	8540	86.42	20230726	7.22	N	045660	500	41 억	417017	N	N	N	N
55	20240620	110457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16000	380	2	2.43	509961230	32086	59.09	15500	16110	15500	20300	10940	15620	15893.57	5.05	4738	16053	15836	15573	15356	15093	15945	15465	41	4680	500	9680	10	1	8260000	1322	27.54	1.37	12	0.39	581.00	11702.00	20200	20240402	-20.79	8540	20230726	87.35	20200	-20.79	20240402	12570	27.29	20240102	20200	-20.79	20240402	8540	87.35	20230726	7.22	N	045660	500	41 억	417017	N	N	N	N
56	20240620	100457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15900	280	2	1.79	243874050	15446	28.45	15500	15910	15500	20300	10940	15620	15788.82	5.05	1026	16053	15836	15573	15356	15093	15945	15465	41	4680	500	9680	10	1	8260000	1313	27.37	1.36	12	0.19	581.00	11702.00	20200	20240402	-21.29	8540	20230726	86.18	20200	-21.29	20240402	12570	26.49	20240102	20200	-21.29	20240402	8540	86.18	20230726	7.22	N	045660	500	41 억	417017	N	N	N	N
57	20240620	090503	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15780	160	2	1.02	19678930	1264	2.33	15500	15780	15500	20300	10940	15620	15568.77	5.05	107	16053	15836	15573	15356	15093	15945	15465	41	4680	500	9680	10	1	8260000	1303	27.16	1.35	12	0.02	581.00	11702.00	20200	20240402	-21.88	8540	20230726	84.78	20200	-21.88	20240402	12570	25.54	20240102	20200	-21.88	20240402	8540	84.78	20230726	7.22	N	045660	500	41 억	417017	N	N	N	N
58	20240619	160455	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15620	210	2	1.36	840497640	53886	106.67	15310	15790	15310	20000	10790	15410	15597.69	5.08	-2633	15643	15526	15323	15206	15003	15585	15265	41	4590	500	9550	10	1	8260000	1290	26.88	1.33	12	0.65	581.00	11702.00	20200	20240402	-22.67	8540	20230726	82.90	20200	-22.67	20240402	12570	24.26	20240102	20200	-22.67	20240402	8540	82.90	20230726	7.29	N	045660	500	41 억	419644	N	N	N	N
59	20240619	150453	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15600	190	2	1.23	795920400	51029	101.02	15310	15790	15310	20000	10790	15410	15597.41	5.08	-2152	15643	15526	15323	15206	15003	15585	15265	41	4590	500	9550	10	1	8260000	1289	26.85	1.33	12	0.62	581.00	11702.00	20200	20240402	-22.77	8540	20230726	82.67	20200	-22.77	20240402	12570	24.11	20240102	20200	-22.77	20240402	8540	82.67	20230726	7.29	N	045660	500	41 억	419644	N	N	N	N
60	20240619	140457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15700	290	2	1.88	696297310	44657	88.40	15310	15790	15310	20000	10790	15410	15592.12	5.08	-1416	15643	15526	15323	15206	15003	15585	15265	41	4590	500	9550	10	1	8260000	1297	27.02	1.34	12	0.54	581.00	11702.00	20200	20240402	-22.28	8540	20230726	83.84	20200	-22.28	20240402	12570	24.90	20240102	20200	-22.28	20240402	8540	83.84	20230726	7.29	N	045660	500	41 억	419644	N	N	N	N
61	20240619	130454	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15700	290	2	1.88	652599510	41870	82.88	15310	15790	15310	20000	10790	15410	15586.33	5.08	-935	15643	15526	15323	15206	15003	15585	15265	41	4590	500	9550	10	1	8260000	1297	27.02	1.34	12	0.51	581.00	11702.00	20200	20240402	-22.28	8540	20230726	83.84	20200	-22.28	20240402	12570	24.90	20240102	20200	-22.28	20240402	8540	83.84	20230726	7.29	N	045660	500	41 억	419644	N	N	N	N
62	20240619	120453	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15760	350	2	2.27	602707310	38687	76.58	15310	15790	15310	20000	10790	15410	15579.07	5.08	39	15643	15526	15323	15206	15003	15585	15265	41	4590	500	9550	10	1	8260000	1302	27.13	1.35	12	0.47	581.00	11702.00	20200	20240402	-21.98	8540	20230726	84.54	20200	-21.98	20240402	12570	25.38	20240102	20200	-21.98	20240402	8540	84.54	20230726	7.29	N	045660	500	41 억	419644	N	N	N	N
63	20240619	110455	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15550	140	2	0.91	428093100	27547	54.53	15310	15670	15310	20000	10790	15410	15540.46	5.08	2616	15643	15526	15323	15206	15003	15585	15265	41	4590	500	9550	10	1	8260000	1284	26.76	1.33	12	0.33	581.00	11702.00	20200	20240402	-23.02	8540	20230726	82.08	20200	-23.02	20240402	12570	23.71	20240102	20200	-23.02	20240402	8540	82.08	20230726	7.29	N	045660	500	41 억	419644	N	N	N	N
64	20240619	100457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15570	160	2	1.04	364358120	23444	46.41	15310	15670	15310	20000	10790	15410	15541.64	5.08	4846	15643	15526	15323	15206	15003	15585	15265	41	4590	500	9550	10	1	8260000	1286	26.80	1.33	12	0.28	581.00	11702.00	20200	20240402	-22.92	8540	20230726	82.32	20200	-22.92	20240402	12570	23.87	20240102	20200	-22.92	20240402	8540	82.32	20230726	7.29	N	045660	500	41 억	419644	N	N	N	N
65	20240619	090501	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15460	50	2	0.32	38595790	2511	4.97	15310	15490	15310	20000	10790	15410	15370.68	5.08	-317	15643	15526	15323	15206	15003	15585	15265	41	4590	500	9550	10	1	8260000	1277	26.61	1.32	12	0.03	581.00	11702.00	20200	20240402	-23.47	8540	20230726	81.03	20200	-23.47	20240402	12570	22.99	20240102	20200	-23.47	20240402	8540	81.03	20230726	7.29	N	045660	500	41 억	419644	N	N	N	N
66	20240618	160452	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15410	90	2	0.59	770492600	50503	70.50	15320	15440	15120	19910	10730	15320	15255.99	5.02	4852	16280	15800	15500	15020	14720	15650	14870	41	4590	500	9490	10	1	8260000	1273	26.52	1.32	12	0.61	581.00	11702.00	20200	20240402	-23.71	8540	20230726	80.44	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	8540	80.44	20230726	7.27	N	045660	500	41 억	414735	N	N	N	N
67	20240618	150450	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15410	90	2	0.59	730498150	47901	66.87	15320	15440	15120	19910	10730	15320	15250.16	5.02	5391	16280	15800	15500	15020	14720	15650	14870	41	4590	500	9490	10	1	8260000	1273	26.52	1.32	12	0.58	581.00	11702.00	20200	20240402	-23.71	8540	20230726	80.44	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	8540	80.44	20230726	7.27	N	045660	500	41 억	414735	N	N	N	N
68	20240618	140451	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15280	-40	5	-0.26	648347900	42531	59.37	15320	15440	15120	19910	10730	15320	15244.13	5.02	2303	16280	15800	15500	15020	14720	15650	14870	41	4590	500	9490	10	1	8260000	1262	26.30	1.31	12	0.51	581.00	11702.00	20200	20240402	-24.36	8540	20230726	78.92	20200	-24.36	20240402	12570	21.56	20240102	20200	-24.36	20240402	8540	78.92	20230726	7.27	N	045660	500	41 억	414735	N	N	N	N
69	20240618	130455	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15270	-50	5	-0.33	612333770	40164	56.07	15320	15440	15120	19910	10730	15320	15245.84	5.02	1526	16280	15800	15500	15020	14720	15650	14870	41	4590	500	9490	10	1	8260000	1261	26.28	1.30	12	0.49	581.00	11702.00	20200	20240402	-24.41	8540	20230726	78.81	20200	-24.41	20240402	12570	21.48	20240102	20200	-24.41	20240402	8540	78.81	20230726	7.27	N	045660	500	41 억	414735	N	N	N	N
70	20240618	120454	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15200	-120	5	-0.78	498004170	32624	45.54	15320	15440	15180	19910	10730	15320	15264.96	5.02	763	16280	15800	15500	15020	14720	15650	14870	41	4590	500	9490	10	1	8260000	1256	26.16	1.30	12	0.39	581.00	11702.00	20200	20240402	-24.75	8540	20230726	77.99	20200	-24.75	20240402	12570	20.92	20240102	20200	-24.75	20240402	8540	77.99	20230726	7.27	N	045660	500	41 억	414735	N	N	N	N
71	20240618	110452	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15280	-40	5	-0.26	385945670	25271	35.28	15320	15440	15180	19910	10730	15320	15272.28	5.02	-268	16280	15800	15500	15020	14720	15650	14870	41	4590	500	9490	10	1	8260000	1262	26.30	1.31	12	0.31	581.00	11702.00	20200	20240402	-24.36	8540	20230726	78.92	20200	-24.36	20240402	12570	21.56	20240102	20200	-24.36	20240402	8540	78.92	20230726	7.27	N	045660	500	41 억	414735	N	N	N	N
72	20240618	100453	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15340	20	2	0.13	326937880	21413	29.89	15320	15440	15180	19910	10730	15320	15268.20	5.02	34	16280	15800	15500	15020	14720	15650	14870	41	4590	500	9490	10	1	8260000	1267	26.40	1.31	12	0.26	581.00	11702.00	20200	20240402	-24.06	8540	20230726	79.63	20200	-24.06	20240402	12570	22.04	20240102	20200	-24.06	20240402	8540	79.63	20230726	7.27	N	045660	500	41 억	414735	N	N	N	N
73	20240618	090457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15240	-80	5	-0.52	52383930	3434	4.79	15320	15320	15190	19910	10730	15320	15254.49	5.02	1346	16280	15800	15500	15020	14720	15650	14870	41	4590	500	9490	10	1	8260000	1259	26.23	1.30	12	0.04	581.00	11702.00	20200	20240402	-24.55	8540	20230726	78.45	20200	-24.55	20240402	12570	21.24	20240102	20200	-24.55	20240402	8540	78.45	20230726	7.27	N	045660	500	41 억	414735	N	N	N	N
74	20240617	160449	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15320	-560	5	-3.53	1095540850	70707	108.43	15690	15980	15200	20600	11120	15880	15494.22	5.10	-6556	16306	16092	15876	15662	15446	16095	15665	41	4720	500	9840	10	1	8260000	1265	26.37	1.31	12	0.86	581.00	11702.00	20200	20240402	-24.16	8540	20230726	79.39	20200	-24.16	20240402	12570	21.88	20240102	20200	-24.16	20240402	8540	79.39	20230726	7.25	N	045660	500	41 억	421353	N	N	N	N
75	20240617	150454	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15310	-570	5	-3.59	979122510	63090	96.75	15690	15980	15200	20600	11120	15880	15519.34	5.10	-5849	16306	16092	15876	15662	15446	16095	15665	41	4720	500	9840	10	1	8260000	1265	26.35	1.31	12	0.76	581.00	11702.00	20200	20240402	-24.21	8540	20230726	79.27	20200	-24.21	20240402	12570	21.80	20240102	20200	-24.21	20240402	8540	79.27	20230726	7.25	N	045660	500	41 억	421353	N	N	N	N
76	20240617	140447	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15320	-560	5	-3.53	847344150	54458	83.51	15690	15980	15200	20600	11120	15880	15559.47	5.10	-4681	16306	16092	15876	15662	15446	16095	15665	41	4720	500	9840	10	1	8260000	1265	26.37	1.31	12	0.66	581.00	11702.00	20200	20240402	-24.16	8540	20230726	79.39	20200	-24.16	20240402	12570	21.88	20240102	20200	-24.16	20240402	8540	79.39	20230726	7.25	N	045660	500	41 억	421353	N	N	N	N
77	20240617	130448	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15560	-320	5	-2.02	488885390	31204	47.85	15690	15980	15530	20600	11120	15880	15667.26	5.10	-3787	16306	16092	15876	15662	15446	16095	15665	41	4720	500	9840	10	1	8260000	1285	26.78	1.33	12	0.38	581.00	11702.00	20200	20240402	-22.97	8540	20230726	82.20	20200	-22.97	20240402	12570	23.79	20240102	20200	-22.97	20240402	8540	82.20	20230726	7.25	N	045660	500	41 억	421353	N	N	N	N
78	20240617	120449	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15610	-270	5	-1.70	402461880	25657	39.35	15690	15980	15530	20600	11120	15880	15686.09	5.10	-3919	16306	16092	15876	15662	15446	16095	15665	41	4720	500	9840	10	1	8260000	1289	26.87	1.33	12	0.31	581.00	11702.00	20200	20240402	-22.72	8540	20230726	82.79	20200	-22.72	20240402	12570	24.18	20240102	20200	-22.72	20240402	8540	82.79	20230726	7.25	N	045660	500	41 억	421353	N	N	N	N
79	20240617	110446	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15770	-110	5	-0.69	310354820	19780	30.33	15690	15980	15530	20600	11120	15880	15690.14	5.10	-1319	16306	16092	15876	15662	15446	16095	15665	41	4720	500	9840	10	1	8260000	1303	27.14	1.35	12	0.24	581.00	11702.00	20200	20240402	-21.93	8540	20230726	84.66	20200	-21.93	20240402	12570	25.46	20240102	20200	-21.93	20240402	8540	84.66	20230726	7.25	N	045660	500	41 억	421353	N	N	N	N
80	20240617	100448	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15760	-120	5	-0.76	258170650	16470	25.26	15690	15980	15530	20600	11120	15880	15674.96	5.10	-811	16306	16092	15876	15662	15446	16095	15665	41	4720	500	9840	10	1	8260000	1302	27.13	1.35	12	0.20	581.00	11702.00	20200	20240402	-21.98	8540	20230726	84.54	20200	-21.98	20240402	12570	25.38	20240102	20200	-21.98	20240402	8540	84.54	20230726	7.25	N	045660	500	41 억	421353	N	N	N	N
81	20240617	090449	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15830	-50	5	-0.31	113670670	7234	11.09	15690	15980	15680	20600	11120	15880	15712.93	5.10	1700	16306	16092	15876	15662	15446	16095	15665	41	4720	500	9840	10	1	8260000	1308	27.25	1.35	12	0.09	581.00	11702.00	20200	20240402	-21.63	8540	20230726	85.36	20200	-21.63	20240402	12570	25.93	20240102	20200	-21.63	20240402	8540	85.36	20230726	7.25	N	045660	500	41 억	421353	N	N	N	N
82	20240614	160410	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15880	-120	5	-0.75	1029757300	65016	118.57	15880	16090	15660	20800	11200	16000	15838.47	5.23	-10660	16253	16126	15873	15746	15493	16190	15810	41	4800	500	9920	10	1	8260000	1312	27.33	1.36	12	0.79	581.00	11702.00	20200	20240402	-21.39	8540	20230726	85.95	20200	-21.39	20240402	12570	26.33	20240102	20200	-21.39	20240402	8540	85.95	20230726	7.23	N	045660	500	41 억	432012	N	N	N	N
83	20240614	150411	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15790	-210	5	-1.31	877829360	55392	101.02	15880	16090	15700	20800	11200	16000	15847.53	5.23	-8356	16253	16126	15873	15746	15493	16190	15810	41	4800	500	9920	10	1	8260000	1304	27.18	1.35	12	0.67	581.00	11702.00	20200	20240402	-21.83	8540	20230726	84.89	20200	-21.83	20240402	12570	25.62	20240102	20200	-21.83	20240402	8540	84.89	20230726	7.23	N	045660	500	41 억	432012	N	N	N	N
84	20240614	140410	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15810	-190	5	-1.19	795831710	50205	91.56	15880	16090	15700	20800	11200	16000	15851.58	5.23	-7303	16253	16126	15873	15746	15493	16190	15810	41	4800	500	9920	10	1	8260000	1306	27.21	1.35	12	0.61	581.00	11702.00	20200	20240402	-21.73	8540	20230726	85.13	20200	-21.73	20240402	12570	25.78	20240102	20200	-21.73	20240402	8540	85.13	20230726	7.23	N	045660	500	41 억	432012	N	N	N	N
85	20240614	130411	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15810	-190	5	-1.19	701548970	44245	80.69	15880	16090	15700	20800	11200	16000	15855.94	5.23	-9585	16253	16126	15873	15746	15493	16190	15810	41	4800	500	9920	10	1	8260000	1306	27.21	1.35	12	0.54	581.00	11702.00	20200	20240402	-21.73	8540	20230726	85.13	20200	-21.73	20240402	12570	25.78	20240102	20200	-21.73	20240402	8540	85.13	20230726	7.23	N	045660	500	41 억	432012	N	N	N	N
86	20240614	120414	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15800	-200	5	-1.25	594047120	37422	68.24	15880	16090	15760	20800	11200	16000	15874.20	5.23	-8747	16253	16126	15873	15746	15493	16190	15810	41	4800	500	9920	10	1	8260000	1305	27.19	1.35	12	0.45	581.00	11702.00	20200	20240402	-21.78	8540	20230726	85.01	20200	-21.78	20240402	12570	25.70	20240102	20200	-21.78	20240402	8540	85.01	20230726	7.23	N	045660	500	41 억	432012	N	N	N	N
87	20240614	110440	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15840	-160	5	-1.00	427598230	26902	49.06	15880	16090	15780	20800	11200	16000	15894.58	5.23	-4426	16253	16126	15873	15746	15493	16190	15810	41	4800	500	9920	10	1	8260000	1308	27.26	1.35	12	0.33	581.00	11702.00	20200	20240402	-21.58	8540	20230726	85.48	20200	-21.58	20240402	12570	26.01	20240102	20200	-21.58	20240402	8540	85.48	20230726	7.23	N	045660	500	41 억	432012	N	N	N	N
88	20240614	100439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16030	30	2	0.19	300579600	18917	34.50	15880	16090	15780	20800	11200	16000	15889.27	5.23	-1378	16253	16126	15873	15746	15493	16190	15810	41	4800	500	9920	10	1	8260000	1324	27.59	1.37	12	0.23	581.00	11702.00	20200	20240402	-20.64	8540	20230726	87.70	20200	-20.64	20240402	12570	27.53	20240102	20200	-20.64	20240402	8540	87.70	20230726	7.23	N	045660	500	41 억	432012	N	N	N	N
89	20240614	090442	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15800	-200	5	-1.25	81430770	5141	9.38	15880	15900	15780	20800	11200	16000	15838.82	5.23	-55	16253	16126	15873	15746	15493	16190	15810	41	4800	500	9920	10	1	8260000	1305	27.19	1.35	12	0.06	581.00	11702.00	20200	20240402	-21.78	8540	20230726	85.01	20200	-21.78	20240402	12570	25.70	20240102	20200	-21.78	20240402	8540	85.01	20230726	7.23	N	045660	500	41 억	432012	N	N	N	N
90	20240613	160436	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16000	310	2	1.98	863318480	54435	54.21	15620	16000	15620	20350	10990	15690	15859.45	5.19	2753	16343	16016	15753	15426	15163	15885	15295	41	4660	500	9720	10	1	8260000	1322	27.54	1.37	12	0.66	581.00	11702.00	20200	20240402	-20.79	8540	20230726	87.35	20200	-20.79	20240402	12570	27.29	20240102	20200	-20.79	20240402	8540	87.35	20230726	7.27	N	045660	500	41 억	428902	N	N	N	N
91	20240613	150444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15990	300	2	1.91	814633760	51389	51.18	15620	16000	15620	20350	10990	15690	15852.30	5.19	1950	16343	16016	15753	15426	15163	15885	15295	41	4660	500	9720	10	1	8260000	1321	27.52	1.37	12	0.62	581.00	11702.00	20200	20240402	-20.84	8540	20230726	87.24	20200	-20.84	20240402	12570	27.21	20240102	20200	-20.84	20240402	8540	87.24	20230726	7.27	N	045660	500	41 억	428902	N	N	N	N
92	20240613	140439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15840	150	2	0.96	736799520	46503	46.31	15620	15980	15620	20350	10990	15690	15844.13	5.19	606	16343	16016	15753	15426	15163	15885	15295	41	4660	500	9720	10	1	8260000	1308	27.26	1.35	12	0.56	581.00	11702.00	20200	20240402	-21.58	8540	20230726	85.48	20200	-21.58	20240402	12570	26.01	20240102	20200	-21.58	20240402	8540	85.48	20230726	7.27	N	045660	500	41 억	428902	N	N	N	N
93	20240613	130439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15890	200	2	1.27	616716010	38958	38.80	15620	15940	15620	20350	10990	15690	15830.28	5.19	773	16343	16016	15753	15426	15163	15885	15295	41	4660	500	9720	10	1	8260000	1313	27.35	1.36	12	0.47	581.00	11702.00	20200	20240402	-21.34	8540	20230726	86.07	20200	-21.34	20240402	12570	26.41	20240102	20200	-21.34	20240402	8540	86.07	20230726	7.27	N	045660	500	41 억	428902	N	N	N	N
94	20240613	120441	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15880	190	2	1.21	512350340	32385	32.25	15620	15940	15620	20350	10990	15690	15820.61	5.19	996	16343	16016	15753	15426	15163	15885	15295	41	4660	500	9720	10	1	8260000	1312	27.33	1.36	12	0.39	581.00	11702.00	20200	20240402	-21.39	8540	20230726	85.95	20200	-21.39	20240402	12570	26.33	20240102	20200	-21.39	20240402	8540	85.95	20230726	7.27	N	045660	500	41 억	428902	N	N	N	N
95	20240613	110436	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15760	70	2	0.45	378345860	23926	23.83	15620	15940	15620	20350	10990	15690	15813.17	5.19	-419	16343	16016	15753	15426	15163	15885	15295	41	4660	500	9720	10	1	8260000	1302	27.13	1.35	12	0.29	581.00	11702.00	20200	20240402	-21.98	8540	20230726	84.54	20200	-21.98	20240402	12570	25.38	20240102	20200	-21.98	20240402	8540	84.54	20230726	7.27	N	045660	500	41 억	428902	N	N	N	N
96	20240613	100437	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15790	100	2	0.64	305697390	19313	19.23	15620	15940	15620	20350	10990	15690	15828.58	5.19	1572	16343	16016	15753	15426	15163	15885	15295	41	4660	500	9720	10	1	8260000	1304	27.18	1.35	12	0.23	581.00	11702.00	20200	20240402	-21.83	8540	20230726	84.89	20200	-21.83	20240402	12570	25.62	20240102	20200	-21.83	20240402	8540	84.89	20230726	7.27	N	045660	500	41 억	428902	N	N	N	N
97	20240613	090441	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15800	110	2	0.70	88753600	5639	5.62	15620	15910	15620	20350	10990	15690	15739.24	5.19	1661	16343	16016	15753	15426	15163	15885	15295	41	4660	500	9720	10	1	8260000	1305	27.19	1.35	12	0.07	581.00	11702.00	20200	20240402	-21.78	8540	20230726	85.01	20200	-21.78	20240402	12570	25.70	20240102	20200	-21.78	20240402	8540	85.01	20230726	7.27	N	045660	500	41 억	428902	N	N	N	N
98	20240612	160434	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15690	-220	5	-1.38	1567924500	99806	121.56	15920	16080	15490	20650	11140	15910	15709.72	5.26	-5567	16303	16106	15963	15766	15623	16205	15865	41	4740	500	9860	10	1	8260000	1296	27.01	1.34	12	1.21	581.00	11702.00	20200	20240402	-22.33	8540	20230726	83.72	20200	-22.33	20240402	12570	24.82	20240102	20200	-22.33	20240402	8540	83.72	20230726	7.40	N	045660	500	41 억	434266	N	N	N	N
99	20240612	150441	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15660	-250	5	-1.57	1518451940	96653	117.72	15920	16080	15490	20650	11140	15910	15710.34	5.26	-6622	16303	16106	15963	15766	15623	16205	15865	41	4740	500	9860	10	1	8260000	1294	26.95	1.34	12	1.17	581.00	11702.00	20200	20240402	-22.48	8540	20230726	83.37	20200	-22.48	20240402	12570	24.58	20240102	20200	-22.48	20240402	8540	83.37	20230726	7.40	N	045660	500	41 억	434266	N	N	N	N
100	20240612	140436	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15620	-290	5	-1.82	1335650380	84942	103.46	15920	16080	15490	20650	11140	15910	15724.26	5.26	-10443	16303	16106	15963	15766	15623	16205	15865	41	4740	500	9860	10	1	8260000	1290	26.88	1.33	12	1.03	581.00	11702.00	20200	20240402	-22.67	8540	20230726	82.90	20200	-22.67	20240402	12570	24.26	20240102	20200	-22.67	20240402	8540	82.90	20230726	7.40	N	045660	500	41 억	434266	N	N	N	N
101	20240612	130435	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15550	-360	5	-2.26	1235511430	78524	95.64	15920	16080	15490	20650	11140	15910	15734.19	5.26	-11254	16303	16106	15963	15766	15623	16205	15865	41	4740	500	9860	10	1	8260000	1284	26.76	1.33	12	0.95	581.00	11702.00	20200	20240402	-23.02	8540	20230726	82.08	20200	-23.02	20240402	12570	23.71	20240102	20200	-23.02	20240402	8540	82.08	20230726	7.40	N	045660	500	41 억	434266	N	N	N	N
102	20240612	120434	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15770	-140	5	-0.88	812804660	51416	62.62	15920	16080	15610	20650	11140	15910	15808.40	5.26	-5210	16303	16106	15963	15766	15623	16205	15865	41	4740	500	9860	10	1	8260000	1303	27.14	1.35	12	0.62	581.00	11702.00	20200	20240402	-21.93	8540	20230726	84.66	20200	-21.93	20240402	12570	25.46	20240102	20200	-21.93	20240402	8540	84.66	20230726	7.40	N	045660	500	41 억	434266	N	N	N	N
103	20240612	110433	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15720	-190	5	-1.19	693147620	43814	53.36	15920	16080	15610	20650	11140	15910	15820.23	5.26	-3272	16303	16106	15963	15766	15623	16205	15865	41	4740	500	9860	10	1	8260000	1298	27.06	1.34	12	0.53	581.00	11702.00	20200	20240402	-22.18	8540	20230726	84.07	20200	-22.18	20240402	12570	25.06	20240102	20200	-22.18	20240402	8540	84.07	20230726	7.40	N	045660	500	41 억	434266	N	N	N	N
104	20240612	100435	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15650	-260	5	-1.63	542680960	34265	41.73	15920	16080	15610	20650	11140	15910	15837.76	5.26	-2564	16303	16106	15963	15766	15623	16205	15865	41	4740	500	9860	10	1	8260000	1293	26.94	1.34	12	0.41	581.00	11702.00	20200	20240402	-22.52	8540	20230726	83.26	20200	-22.52	20240402	12570	24.50	20240102	20200	-22.52	20240402	8540	83.26	20230726	7.40	N	045660	500	41 억	434266	N	N	N	N
105	20240612	090434	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16000	90	2	0.57	150837750	9456	11.52	15920	16080	15890	20650	11140	15910	15951.54	5.26	3833	16303	16106	15963	15766	15623	16205	15865	41	4740	500	9860	10	1	8260000	1322	27.54	1.37	12	0.11	581.00	11702.00	20200	20240402	-20.79	8540	20230726	87.35	20200	-20.79	20240402	12570	27.29	20240102	20200	-20.79	20240402	8540	87.35	20230726	7.40	N	045660	500	41 억	434266	N	N	N	N
106	20240610	160430	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16030	-610	5	-3.67	2872123860	181637	125.28	16300	16420	15370	21600	11650	16640	15808.92	5.40	-10183	17660	17150	16780	16270	15900	16965	16085	41	4960	500	10310	10	1	8260000	1324	27.59	1.37	12	2.20	581.00	11702.00	20200	20240402	-20.64	8540	20230726	87.70	20200	-20.64	20240402	12570	27.53	20240102	20200	-20.64	20240402	8540	87.70	20230726	7.47	N	045660	500	41 억	446253	N	N	N	N
107	20240610	150435	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16060	-580	5	-3.49	2788068630	176391	121.66	16300	16420	15370	21600	11650	16640	15802.69	5.40	-10484	17660	17150	16780	16270	15900	16965	16085	41	4960	500	10310	10	1	8260000	1327	27.64	1.37	12	2.14	581.00	11702.00	20200	20240402	-20.50	8540	20230726	88.06	20200	-20.50	20240402	12570	27.76	20240102	20200	-20.50	20240402	8540	88.06	20230726	7.47	N	045660	500	41 억	446253	N	N	N	N
108	20240610	140433	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15940	-700	5	-4.21	2460012980	155843	107.49	16300	16420	15370	21600	11650	16640	15781.14	5.40	-24202	17660	17150	16780	16270	15900	16965	16085	41	4960	500	10310	10	1	8260000	1317	27.44	1.36	12	1.89	581.00	11702.00	20200	20240402	-21.09	8540	20230726	86.65	20200	-21.09	20240402	12570	26.81	20240102	20200	-21.09	20240402	8540	86.65	20230726	7.47	N	045660	500	41 억	446253	N	N	N	N
109	20240610	130431	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15800	-840	5	-5.05	2316949800	146834	101.28	16300	16420	15370	21600	11650	16640	15775.05	5.40	-25405	17660	17150	16780	16270	15900	16965	16085	41	4960	500	10310	10	1	8260000	1305	27.19	1.35	12	1.78	581.00	11702.00	20200	20240402	-21.78	8540	20230726	85.01	20200	-21.78	20240402	12570	25.70	20240102	20200	-21.78	20240402	8540	85.01	20230726	7.47	N	045660	500	41 억	446253	N	N	N	N
110	20240610	120432	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15690	-950	5	-5.71	2233069100	141497	97.59	16300	16420	15370	21600	11650	16640	15777.25	5.40	-25030	17660	17150	16780	16270	15900	16965	16085	41	4960	500	10310	10	1	8260000	1296	27.01	1.34	12	1.71	581.00	11702.00	20200	20240402	-22.33	8540	20230726	83.72	20200	-22.33	20240402	12570	24.82	20240102	20200	-22.33	20240402	8540	83.72	20230726	7.47	N	045660	500	41 억	446253	N	N	N	N
111	20240610	110435	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15870	-770	5	-4.63	1932657330	122395	84.42	16300	16420	15370	21600	11650	16640	15785.19	5.40	-16380	17660	17150	16780	16270	15900	16965	16085	41	4960	500	10310	10	1	8260000	1311	27.31	1.36	12	1.48	581.00	11702.00	20200	20240402	-21.44	8540	20230726	85.83	20200	-21.44	20240402	12570	26.25	20240102	20200	-21.44	20240402	8540	85.83	20230726	7.47	N	045660	500	41 억	446253	N	N	N	N
112	20240610	100432	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15600	-1040	5	-6.25	1639421160	103822	71.61	16300	16420	15370	21600	11650	16640	15784.63	5.40	-12341	17660	17150	16780	16270	15900	16965	16085	41	4960	500	10310	10	1	8260000	1289	26.85	1.33	12	1.26	581.00	11702.00	20200	20240402	-22.77	8540	20230726	82.67	20200	-22.77	20240402	12570	24.11	20240102	20200	-22.77	20240402	8540	82.67	20230726	7.47	N	045660	500	41 억	446253	N	N	N	N
113	20240610	090437	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16100	-540	5	-3.25	306818040	19129	13.19	16300	16420	15370	21600	11650	16640	16015.39	5.40	2602	17660	17150	16780	16270	15900	16965	16085	41	4960	500	10310	10	1	8260000	1330	27.71	1.38	12	0.23	581.00	11702.00	20200	20240402	-20.30	8540	20230726	88.52	20200	-20.30	20240402	12570	28.08	20240102	20200	-20.30	20240402	8540	88.52	20230726	7.47	N	045660	500	41 억	446253	N	N	N	N
114	20240607	160445	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16640	-470	5	-2.75	2390240570	143347	110.23	17100	17290	16410	22200	11980	17110	16674.70	5.61	-17494	18083	17596	17343	16856	16603	17470	16730	41	5090	500	10600	10	1	8260000	1374	28.64	1.42	12	1.74	581.00	11702.00	20200	20240402	-17.62	8540	20230726	94.85	20200	-17.62	20240402	12570	32.38	20240102	20200	-17.62	20240402	8540	94.85	20230726	7.25	N	045660	500	41 억	463426	N	N	N	N
115	20240607	150449	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16490	-620	5	-3.62	2023027200	121187	93.19	17100	17290	16410	22200	11980	17110	16693.43	5.61	-18520	18083	17596	17343	16856	16603	17470	16730	41	5090	500	10600	10	1	8260000	1362	28.38	1.41	12	1.47	581.00	11702.00	20200	20240402	-18.37	8540	20230726	93.09	20200	-18.37	20240402	12570	31.19	20240102	20200	-18.37	20240402	8540	93.09	20230726	7.25	N	045660	500	41 억	463426	N	N	N	N
116	20240607	140447	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16610	-500	5	-2.92	1525057400	91059	70.02	17100	17290	16540	22200	11980	17110	16748.01	5.61	-7882	18083	17596	17343	16856	16603	17470	16730	41	5090	500	10600	10	1	8260000	1372	28.59	1.42	12	1.10	581.00	11702.00	20200	20240402	-17.77	8540	20230726	94.50	20200	-17.77	20240402	12570	32.14	20240102	20200	-17.77	20240402	8540	94.50	20230726	7.25	N	045660	500	41 억	463426	N	N	N	N
117	20240607	130444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16830	-280	5	-1.64	1219785770	72743	55.94	17100	17290	16540	22200	11980	17110	16768.43	5.61	-6505	18083	17596	17343	16856	16603	17470	16730	41	5090	500	10600	10	1	8260000	1390	28.97	1.44	12	0.88	581.00	11702.00	20200	20240402	-16.68	8540	20230726	97.07	20200	-16.68	20240402	12570	33.89	20240102	20200	-16.68	20240402	8540	97.07	20230726	7.25	N	045660	500	41 억	463426	N	N	N	N
118	20240607	120446	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16780	-330	5	-1.93	1107753470	66063	50.80	17100	17290	16540	22200	11980	17110	16768.14	5.61	-6135	18083	17596	17343	16856	16603	17470	16730	41	5090	500	10600	10	1	8260000	1386	28.88	1.43	12	0.80	581.00	11702.00	20200	20240402	-16.93	8540	20230726	96.49	20200	-16.93	20240402	12570	33.49	20240102	20200	-16.93	20240402	8540	96.49	20230726	7.25	N	045660	500	41 억	463426	N	N	N	N
119	20240607	110444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16620	-490	5	-2.86	983084480	58614	45.07	17100	17290	16540	22200	11980	17110	16772.18	5.61	-3080	18083	17596	17343	16856	16603	17470	16730	41	5090	500	10600	10	1	8260000	1373	28.61	1.42	12	0.71	581.00	11702.00	20200	20240402	-17.72	8540	20230726	94.61	20200	-17.72	20240402	12570	32.22	20240102	20200	-17.72	20240402	8540	94.61	20230726	7.25	N	045660	500	41 억	463426	N	N	N	N
120	20240607	100445	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16650	-460	5	-2.69	822975310	49000	37.68	17100	17290	16540	22200	11980	17110	16795.41	5.61	-1214	18083	17596	17343	16856	16603	17470	16730	41	5090	500	10600	10	1	8260000	1375	28.66	1.42	12	0.59	581.00	11702.00	20200	20240402	-17.57	8540	20230726	94.96	20200	-17.57	20240402	12570	32.46	20240102	20200	-17.57	20240402	8540	94.96	20230726	7.25	N	045660	500	41 억	463426	N	N	N	N
121	20240607	090443	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17000	-110	5	-0.64	109583320	6443	4.95	17100	17290	16900	22200	11980	17110	17008.12	5.61	1521	18083	17596	17343	16856	16603	17470	16730	41	5090	500	10600	10	1	8260000	1404	29.26	1.45	12	0.08	581.00	11702.00	20200	20240402	-15.84	8540	20230726	99.06	20200	-15.84	20240402	12570	35.24	20240102	20200	-15.84	20240402	8540	99.06	20230726	7.25	N	045660	500	41 억	463426	N	N	N	N
122	20240605	160442	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17110	-670	5	-3.77	2252243650	129703	100.69	17790	17830	17090	23100	12450	17780	17364.83	6.02	-34174	18553	18166	17603	17216	16653	18360	17410	41	5320	500	11020	10	1	8260000	1413	29.45	1.46	12	1.57	581.00	11702.00	20200	20240402	-15.30	8540	20230726	100.35	20200	-15.30	20240402	12570	36.12	20240102	20200	-15.30	20240402	8540	100.35	20230726	7.38	N	045660	500	41 억	497591	N	N	N	N
123	20240605	150440	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17270	-510	5	-2.87	1995408690	114720	89.06	17790	17830	17150	23100	12450	17780	17393.73	6.02	-34569	18553	18166	17603	17216	16653	18360	17410	41	5320	500	11020	10	1	8260000	1427	29.72	1.48	12	1.39	581.00	11702.00	20200	20240402	-14.50	8540	20230726	102.22	20200	-14.50	20240402	12570	37.39	20240102	20200	-14.50	20240402	8540	102.22	20230726	7.38	N	045660	500	41 억	497591	N	N	N	N
124	20240605	140441	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17360	-420	5	-2.36	1849387280	106283	82.51	17790	17830	17150	23100	12450	17780	17400.59	6.02	-33539	18553	18166	17603	17216	16653	18360	17410	41	5320	500	11020	10	1	8260000	1434	29.88	1.48	12	1.29	581.00	11702.00	20200	20240402	-14.06	8540	20230726	103.28	20200	-14.06	20240402	12570	38.11	20240102	20200	-14.06	20240402	8540	103.28	20230726	7.38	N	045660	500	41 억	497591	N	N	N	N
125	20240605	130444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17230	-550	5	-3.09	1538105090	88201	68.47	17790	17830	17210	23100	12450	17780	17438.64	6.02	-36037	18553	18166	17603	17216	16653	18360	17410	41	5320	500	11020	10	1	8260000	1423	29.66	1.47	12	1.07	581.00	11702.00	20200	20240402	-14.70	8540	20230726	101.76	20200	-14.70	20240402	12570	37.07	20240102	20200	-14.70	20240402	8540	101.76	20230726	7.38	N	045660	500	41 억	497591	N	N	N	N
126	20240605	120441	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17400	-380	5	-2.14	1047274560	59822	46.44	17790	17830	17290	23100	12450	17780	17506.51	6.02	-17936	18553	18166	17603	17216	16653	18360	17410	41	5320	500	11020	10	1	8260000	1437	29.95	1.49	12	0.72	581.00	11702.00	20200	20240402	-13.86	8540	20230726	103.75	20200	-13.86	20240402	12570	38.42	20240102	20200	-13.86	20240402	8540	103.75	20230726	7.38	N	045660	500	41 억	497591	N	N	N	N
127	20240605	110444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17340	-440	5	-2.47	983363340	56151	43.59	17790	17830	17290	23100	12450	17780	17512.84	6.02	-16699	18553	18166	17603	17216	16653	18360	17410	41	5320	500	11020	10	1	8260000	1432	29.85	1.48	12	0.68	581.00	11702.00	20200	20240402	-14.16	8540	20230726	103.04	20200	-14.16	20240402	12570	37.95	20240102	20200	-14.16	20240402	8540	103.04	20230726	7.38	N	045660	500	41 억	497591	N	N	N	N
128	20240605	100443	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17330	-450	5	-2.53	839568880	47869	37.16	17790	17830	17290	23100	12450	17780	17538.88	6.02	-15825	18553	18166	17603	17216	16653	18360	17410	41	5320	500	11020	10	1	8260000	1431	29.83	1.48	12	0.58	581.00	11702.00	20200	20240402	-14.21	8540	20230726	102.93	20200	-14.21	20240402	12570	37.87	20240102	20200	-14.21	20240402	8540	102.93	20230726	7.38	N	045660	500	41 억	497591	N	N	N	N
129	20240605	090442	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17790	10	2	0.06	79418610	4480	3.48	17790	17830	17610	23100	12450	17780	17727.37	6.02	-1927	18553	18166	17603	17216	16653	18360	17410	41	5320	500	11020	10	1	8260000	1469	30.62	1.52	12	0.05	581.00	11702.00	20200	20240402	-11.93	8540	20230726	108.31	20200	-11.93	20240402	12570	41.53	20240102	20200	-11.93	20240402	8540	108.31	20230726	7.38	N	045660	500	41 억	497591	N	N	N	N
130	20240604	160439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17780	20	2	0.11	2245642580	127117	47.84	17770	17990	17040	23050	12440	17760	17665.43	6.18	-12704	19086	18422	17716	17052	16346	18755	17385	41	5290	500	11010	10	1	8260000	1469	30.60	1.52	12	1.54	581.00	11702.00	20200	20240402	-11.98	8540	20230726	108.20	20200	-11.98	20240402	12570	41.45	20240102	20200	-11.98	20240402	8540	108.20	20230726	7.40	N	045660	500	41 억	510235	N	N	N	N
131	20240604	150439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17760	0	3	0.00	2160781680	122338	46.05	17770	17990	17040	23050	12440	17760	17662.39	6.18	-13371	19086	18422	17716	17052	16346	18755	17385	41	5290	500	11010	10	1	8260000	1467	30.57	1.52	12	1.48	581.00	11702.00	20200	20240402	-12.08	8540	20230726	107.96	20200	-12.08	20240402	12570	41.29	20240102	20200	-12.08	20240402	8540	107.96	20230726	7.40	N	045660	500	41 억	510235	N	N	N	N
132	20240604	140440	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17750	-10	5	-0.06	1991629310	112796	42.45	17770	17990	17040	23050	12440	17760	17656.91	6.18	-12831	19086	18422	17716	17052	16346	18755	17385	41	5290	500	11010	10	1	8260000	1466	30.55	1.52	12	1.37	581.00	11702.00	20200	20240402	-12.13	8540	20230726	107.85	20200	-12.13	20240402	12570	41.21	20240102	20200	-12.13	20240402	8540	107.85	20230726	7.40	N	045660	500	41 억	510235	N	N	N	N
133	20240604	130438	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17760	0	3	0.00	1758549690	99730	37.54	17770	17990	17040	23050	12440	17760	17633.11	6.18	-10730	19086	18422	17716	17052	16346	18755	17385	41	5290	500	11010	10	1	8260000	1467	30.57	1.52	12	1.21	581.00	11702.00	20200	20240402	-12.08	8540	20230726	107.96	20200	-12.08	20240402	12570	41.29	20240102	20200	-12.08	20240402	8540	107.96	20230726	7.40	N	045660	500	41 억	510235	N	N	N	N
134	20240604	120438	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17650	-110	5	-0.62	1673747600	94948	35.74	17770	17990	17040	23050	12440	17760	17628.04	6.18	-9372	19086	18422	17716	17052	16346	18755	17385	41	5290	500	11010	10	1	8260000	1458	30.38	1.51	12	1.15	581.00	11702.00	20200	20240402	-12.62	8540	20230726	106.67	20200	-12.62	20240402	12570	40.41	20240102	20200	-12.62	20240402	8540	106.67	20230726	7.40	N	045660	500	41 억	510235	N	N	N	N
135	20240604	110435	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17760	0	3	0.00	1527008260	86655	32.62	17770	17990	17040	23050	12440	17760	17621.70	6.18	-6544	19086	18422	17716	17052	16346	18755	17385	41	5290	500	11010	10	1	8260000	1467	30.57	1.52	12	1.05	581.00	11702.00	20200	20240402	-12.08	8540	20230726	107.96	20200	-12.08	20240402	12570	41.29	20240102	20200	-12.08	20240402	8540	107.96	20230726	7.40	N	045660	500	41 억	510235	N	N	N	N
136	20240604	100437	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17960	200	2	1.13	1238119570	70399	26.50	17770	17990	17040	23050	12440	17760	17587.18	6.18	-2416	19086	18422	17716	17052	16346	18755	17385	41	5290	500	11010	10	1	8260000	1483	30.91	1.53	12	0.85	581.00	11702.00	20200	20240402	-11.09	8540	20230726	110.30	20200	-11.09	20240402	12570	42.88	20240102	20200	-11.09	20240402	8540	110.30	20230726	7.40	N	045660	500	41 억	510235	N	N	N	N
137	20240604	090439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17560	-200	5	-1.13	307237520	17325	6.52	17770	17890	17550	23050	12440	17760	17733.77	6.18	-61	19086	18422	17716	17052	16346	18755	17385	41	5290	500	11010	10	1	8260000	1450	30.22	1.50	12	0.21	581.00	11702.00	20200	20240402	-13.07	8540	20230726	105.62	20200	-13.07	20240402	12570	39.70	20240102	20200	-13.07	20240402	8540	105.62	20230726	7.40	N	045660	500	41 억	510235	N	N	N	N
138	20240603	160433	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17760	800	2	4.72	4704715650	264605	270.48	17010	18380	17010	22000	11880	16960	17780.15	5.55	52416	17386	17172	17016	16802	16646	17095	16725	41	5040	500	10510	10	1	8260000	1467	30.57	1.52	12	3.20	581.00	11702.00	20200	20240402	-12.08	8540	20230726	107.96	20200	-12.08	20240402	12570	41.29	20240102	20200	-12.08	20240402	8540	107.96	20230726	7.43	N	045660	500	41 억	458301	N	N	N	N
139	20240603	150435	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17760	800	2	4.72	4564705040	256722	262.42	17010	18380	17010	22000	11880	16960	17780.73	5.55	49547	17386	17172	17016	16802	16646	17095	16725	41	5040	500	10510	10	1	8260000	1467	30.57	1.52	12	3.11	581.00	11702.00	20200	20240402	-12.08	8540	20230726	107.96	20200	-12.08	20240402	12570	41.29	20240102	20200	-12.08	20240402	8540	107.96	20230726	7.43	N	045660	500	41 억	458301	N	N	N	N
140	20240603	140432	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17620	660	2	3.89	4199626760	236207	241.45	17010	18380	17010	22000	11880	16960	17779.43	5.55	47433	17386	17172	17016	16802	16646	17095	16725	41	5040	500	10510	10	1	8260000	1455	30.33	1.51	12	2.86	581.00	11702.00	20200	20240402	-12.77	8540	20230726	106.32	20200	-12.77	20240402	12570	40.18	20240102	20200	-12.77	20240402	8540	106.32	20230726	7.43	N	045660	500	41 억	458301	N	N	N	N
141	20240603	130433	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17790	830	2	4.89	3929516410	220946	225.85	17010	18380	17010	22000	11880	16960	17784.96	5.55	50879	17386	17172	17016	16802	16646	17095	16725	41	5040	500	10510	10	1	8260000	1469	30.62	1.52	12	2.67	581.00	11702.00	20200	20240402	-11.93	8540	20230726	108.31	20200	-11.93	20240402	12570	41.53	20240102	20200	-11.93	20240402	8540	108.31	20230726	7.43	N	045660	500	41 억	458301	N	N	N	N
142	20240603	120433	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17660	700	2	4.13	3741419950	210331	215.00	17010	18380	17010	22000	11880	16960	17788.25	5.55	50530	17386	17172	17016	16802	16646	17095	16725	41	5040	500	10510	10	1	8260000	1459	30.40	1.51	12	2.55	581.00	11702.00	20200	20240402	-12.57	8540	20230726	106.79	20200	-12.57	20240402	12570	40.49	20240102	20200	-12.57	20240402	8540	106.79	20230726	7.43	N	045660	500	41 억	458301	N	N	N	N
143	20240603	110431	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17810	850	2	5.01	3426702410	192536	196.81	17010	18380	17010	22000	11880	16960	17797.72	5.55	51908	17386	17172	17016	16802	16646	17095	16725	41	5040	500	10510	10	1	8260000	1471	30.65	1.52	12	2.33	581.00	11702.00	20200	20240402	-11.83	8540	20230726	108.55	20200	-11.83	20240402	12570	41.69	20240102	20200	-11.83	20240402	8540	108.55	20230726	7.43	N	045660	500	41 억	458301	N	N	N	N
144	20240603	100429	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17710	750	2	4.42	1296277150	74139	75.79	17010	17720	17010	22000	11880	16960	17484.42	5.55	26025	17386	17172	17016	16802	16646	17095	16725	41	5040	500	10510	10	1	8260000	1463	30.48	1.51	12	0.90	581.00	11702.00	20200	20240402	-12.33	8540	20230726	107.38	20200	-12.33	20240402	12570	40.89	20240102	20200	-12.33	20240402	8540	107.38	20230726	7.43	N	045660	500	41 억	458301	N	N	N	N
145	20240603	090429	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17220	260	2	1.53	53226630	3111	3.18	17010	17220	17010	22000	11880	16960	17109.17	5.55	-198	17386	17172	17016	16802	16646	17095	16725	41	5040	500	10510	10	1	8260000	1422	29.64	1.47	12	0.04	581.00	11702.00	20200	20240402	-14.75	8540	20230726	101.64	20200	-14.75	20240402	12570	36.99	20240102	20200	-14.75	20240402	8540	101.64	20230726	7.43	N	045660	500	41 억	458301	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History