KissMeData/032790/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1472	11	2	0.75	80469306	55207	107.01	1470	1477	1448	1899	1023	1461	1457.59	0.46	19470	1481	1470	1460	1449	1439	1466	1445	209	438	500	870	1	1	41756563	615	-2.34	1.64	12	0.13	-628.00	895.00	3922	20230825	-62.47	1297	20240306	13.49	2570	-42.72	20240405	1297	13.49	20240306	4195	-64.91	20230825	1297	13.49	20240306	0.33	N	032790	500	208 억	191016	N	N	N	N
3	20240628	150426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1468	7	2	0.48	78656477	53974	104.62	1470	1477	1448	1899	1023	1461	1457.30	0.46	18881	1481	1470	1460	1449	1439	1466	1445	209	438	500	870	1	1	41756563	613	-2.34	1.64	12	0.13	-628.00	895.00	3922	20230825	-62.57	1297	20240306	13.18	2570	-42.88	20240405	1297	13.18	20240306	4195	-65.01	20230825	1297	13.18	20240306	0.33	N	032790	500	208 억	191016	N	N	N	N
4	20240628	140424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1461	0	3	0.00	67402865	46289	89.73	1470	1477	1448	1899	1023	1461	1456.13	0.46	12713	1481	1470	1460	1449	1439	1466	1445	209	438	500	870	1	1	41756563	610	-2.33	1.63	12	0.11	-628.00	895.00	3922	20230825	-62.75	1297	20240306	12.64	2570	-43.15	20240405	1297	12.64	20240306	4195	-65.17	20230825	1297	12.64	20240306	0.33	N	032790	500	208 억	191016	N	N	N	N
5	20240628	130426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1464	3	2	0.21	47463780	32583	63.16	1470	1477	1448	1899	1023	1461	1456.70	0.46	12824	1481	1470	1460	1449	1439	1466	1445	209	438	500	870	1	1	41756563	611	-2.33	1.64	12	0.08	-628.00	895.00	3922	20230825	-62.67	1297	20240306	12.88	2570	-43.04	20240405	1297	12.88	20240306	4195	-65.10	20230825	1297	12.88	20240306	0.33	N	032790	500	208 억	191016	N	N	N	N
6	20240628	120424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1454	-7	5	-0.48	39155679	26887	52.12	1470	1477	1448	1899	1023	1461	1456.31	0.46	10084	1481	1470	1460	1449	1439	1466	1445	209	438	500	870	1	1	41756563	607	-2.32	1.62	12	0.06	-628.00	895.00	3922	20230825	-62.93	1297	20240306	12.10	2570	-43.42	20240405	1297	12.10	20240306	4195	-65.34	20230825	1297	12.10	20240306	0.33	N	032790	500	208 억	191016	N	N	N	N
7	20240628	110419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1465	4	2	0.27	26026535	17860	34.62	1470	1477	1448	1899	1023	1461	1457.25	0.46	7648	1481	1470	1460	1449	1439	1466	1445	209	438	500	870	1	1	41756563	612	-2.33	1.64	12	0.04	-628.00	895.00	3922	20230825	-62.65	1297	20240306	12.95	2570	-43.00	20240405	1297	12.95	20240306	4195	-65.08	20230825	1297	12.95	20240306	0.33	N	032790	500	208 억	191016	N	N	N	N
8	20240628	100417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1460	-1	5	-0.07	19367103	13293	25.77	1470	1477	1448	1899	1023	1461	1456.94	0.46	5740	1481	1470	1460	1449	1439	1466	1445	209	438	500	870	1	1	41756563	610	-2.32	1.63	12	0.03	-628.00	895.00	3922	20230825	-62.77	1297	20240306	12.57	2570	-43.19	20240405	1297	12.57	20240306	4195	-65.20	20230825	1297	12.57	20240306	0.33	N	032790	500	208 억	191016	N	N	N	N
9	20240628	090418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1470	9	2	0.62	876120	596	1.16	1470	1470	1470	1899	1023	1461	1470.00	0.46	-7	1481	1470	1460	1449	1439	1466	1445	209	438	500	870	1	1	41756563	614	-2.34	1.64	12	0.00	-628.00	895.00	3922	20230825	-62.52	1297	20240306	13.34	2570	-42.80	20240405	1297	13.34	20240306	4195	-64.96	20230825	1297	13.34	20240306	0.33	N	032790	500	208 억	191016	N	N	N	N
10	20240627	160412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1461	-4	5	-0.27	75164845	51588	95.17	1465	1471	1450	1904	1026	1465	1457.02	0.44	5562	1507	1486	1468	1447	1429	1496	1457	209	439	500	870	1	1	41756563	610	-2.33	1.63	12	0.12	-628.00	895.00	3922	20230825	-62.75	1297	20240306	12.64	2570	-43.15	20240405	1297	12.64	20240306	4195	-65.17	20230825	1297	12.64	20240306	0.34	N	032790	500	208 억	185454	N	N	N	N
11	20240627	150419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1461	-4	5	-0.27	67169874	46099	85.04	1465	1471	1450	1904	1026	1465	1457.08	0.44	7228	1507	1486	1468	1447	1429	1496	1457	209	439	500	870	1	1	41756563	610	-2.33	1.63	12	0.11	-628.00	895.00	3922	20230825	-62.75	1297	20240306	12.64	2570	-43.15	20240405	1297	12.64	20240306	4195	-65.17	20230825	1297	12.64	20240306	0.34	N	032790	500	208 억	185454	N	N	N	N
12	20240627	140416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1461	-4	5	-0.27	59391271	40750	75.17	1465	1471	1450	1904	1026	1465	1457.45	0.44	6247	1507	1486	1468	1447	1429	1496	1457	209	439	500	870	1	1	41756563	610	-2.33	1.63	12	0.10	-628.00	895.00	3922	20230825	-62.75	1297	20240306	12.64	2570	-43.15	20240405	1297	12.64	20240306	4195	-65.17	20230825	1297	12.64	20240306	0.34	N	032790	500	208 억	185454	N	N	N	N
13	20240627	130416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1454	-11	5	-0.75	52240773	35829	66.09	1465	1471	1450	1904	1026	1465	1458.06	0.44	5474	1507	1486	1468	1447	1429	1496	1457	209	439	500	870	1	1	41756563	607	-2.32	1.62	12	0.09	-628.00	895.00	3922	20230825	-62.93	1297	20240306	12.10	2570	-43.42	20240405	1297	12.10	20240306	4195	-65.34	20230825	1297	12.10	20240306	0.34	N	032790	500	208 억	185454	N	N	N	N
14	20240627	120418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1450	-15	5	-1.02	48133720	33001	60.88	1465	1471	1450	1904	1026	1465	1458.55	0.44	4248	1507	1486	1468	1447	1429	1496	1457	209	439	500	870	1	1	41756563	605	-2.31	1.62	12	0.08	-628.00	895.00	3922	20230825	-63.03	1297	20240306	11.80	2570	-43.58	20240405	1297	11.80	20240306	4195	-65.44	20230825	1297	11.80	20240306	0.34	N	032790	500	208 억	185454	N	N	N	N
15	20240627	110417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1453	-12	5	-0.82	26884231	18379	33.90	1465	1471	1452	1904	1026	1465	1462.77	0.44	6204	1507	1486	1468	1447	1429	1496	1457	209	439	500	870	1	1	41756563	607	-2.31	1.62	12	0.04	-628.00	895.00	3922	20230825	-62.95	1297	20240306	12.03	2570	-43.46	20240405	1297	12.03	20240306	4195	-65.36	20230825	1297	12.03	20240306	0.34	N	032790	500	208 억	185454	N	N	N	N
16	20240627	100417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1463	-2	5	-0.14	11579272	7898	14.57	1465	1471	1460	1904	1026	1465	1466.10	0.44	-165	1507	1486	1468	1447	1429	1496	1457	209	439	500	870	1	1	41756563	611	-2.33	1.63	12	0.02	-628.00	895.00	3922	20230825	-62.70	1297	20240306	12.80	2570	-43.07	20240405	1297	12.80	20240306	4195	-65.13	20230825	1297	12.80	20240306	0.34	N	032790	500	208 억	185454	N	N	N	N
17	20240627	090416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1470	5	2	0.34	719680	490	0.90	1465	1470	1461	1904	1026	1465	1468.73	0.44	29	1507	1486	1468	1447	1429	1496	1457	209	439	500	870	1	1	41756563	614	-2.34	1.64	12	0.00	-628.00	895.00	3922	20230825	-62.52	1297	20240306	13.34	2570	-42.80	20240405	1297	13.34	20240306	4195	-64.96	20230825	1297	13.34	20240306	0.34	N	032790	500	208 억	185454	N	N	N	N
18	20240626	160416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1465	-2	5	-0.14	79783643	54198	54.99	1460	1489	1450	1907	1027	1467	1472.14	0.45	-4154	1529	1498	1469	1438	1409	1483	1423	209	440	500	880	1	1	41756563	612	-2.33	1.64	12	0.13	-628.00	895.00	3922	20230825	-62.65	1297	20240306	12.95	2570	-43.00	20240405	1297	12.95	20240306	4195	-65.08	20230825	1297	12.95	20240306	0.37	N	032790	500	208 억	189608	N	N	N	N
19	20240626	150417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1464	-3	5	-0.20	71617916	48620	49.33	1460	1489	1450	1907	1027	1467	1473.01	0.45	-6583	1529	1498	1469	1438	1409	1483	1423	209	440	500	880	1	1	41756563	611	-2.33	1.64	12	0.12	-628.00	895.00	3922	20230825	-62.67	1297	20240306	12.88	2570	-43.04	20240405	1297	12.88	20240306	4195	-65.10	20230825	1297	12.88	20240306	0.37	N	032790	500	208 억	189608	N	N	N	N
20	20240626	140416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1450	-17	5	-1.16	64716915	43910	44.55	1460	1489	1450	1907	1027	1467	1473.85	0.45	-8960	1529	1498	1469	1438	1409	1483	1423	209	440	500	880	1	1	41756563	605	-2.31	1.62	12	0.11	-628.00	895.00	3922	20230825	-63.03	1297	20240306	11.80	2570	-43.58	20240405	1297	11.80	20240306	4195	-65.44	20230825	1297	11.80	20240306	0.37	N	032790	500	208 억	189608	N	N	N	N
21	20240626	130418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1477	10	2	0.68	50334694	34076	34.57	1460	1489	1460	1907	1027	1467	1477.13	0.45	-9410	1529	1498	1469	1438	1409	1483	1423	209	440	500	880	1	1	41756563	617	-2.35	1.65	12	0.08	-628.00	895.00	3922	20230825	-62.34	1297	20240306	13.88	2570	-42.53	20240405	1297	13.88	20240306	4195	-64.79	20230825	1297	13.88	20240306	0.37	N	032790	500	208 억	189608	N	N	N	N
22	20240626	120416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1473	6	2	0.41	45685173	30922	31.37	1460	1489	1460	1907	1027	1467	1477.43	0.45	-9528	1529	1498	1469	1438	1409	1483	1423	209	440	500	880	1	1	41756563	615	-2.35	1.65	12	0.07	-628.00	895.00	3922	20230825	-62.44	1297	20240306	13.57	2570	-42.68	20240405	1297	13.57	20240306	4195	-64.89	20230825	1297	13.57	20240306	0.37	N	032790	500	208 억	189608	N	N	N	N
23	20240626	110417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1474	7	2	0.48	34949907	23641	23.99	1460	1489	1460	1907	1027	1467	1478.36	0.45	-3941	1529	1498	1469	1438	1409	1483	1423	209	440	500	880	1	1	41756563	615	-2.35	1.65	12	0.06	-628.00	895.00	3922	20230825	-62.42	1297	20240306	13.65	2570	-42.65	20240405	1297	13.65	20240306	4195	-64.86	20230825	1297	13.65	20240306	0.37	N	032790	500	208 억	189608	N	N	N	N
24	20240626	100416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1485	18	2	1.23	21096571	14269	14.48	1460	1489	1460	1907	1027	1467	1478.49	0.45	67	1529	1498	1469	1438	1409	1483	1423	209	440	500	880	1	1	41756563	620	-2.36	1.66	12	0.03	-628.00	895.00	3922	20230825	-62.14	1297	20240306	14.49	2570	-42.22	20240405	1297	14.49	20240306	4195	-64.60	20230825	1297	14.49	20240306	0.37	N	032790	500	208 억	189608	N	N	N	N
25	20240626	090416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1460	-7	5	-0.48	894990	613	0.62	1460	1461	1460	1907	1027	1467	1460.02	0.45	49	1529	1498	1469	1438	1409	1483	1423	209	440	500	880	1	1	41756563	610	-2.32	1.63	12	0.00	-628.00	895.00	3922	20230825	-62.77	1297	20240306	12.57	2570	-43.19	20240405	1297	12.57	20240306	4195	-65.20	20230825	1297	12.57	20240306	0.37	N	032790	500	208 억	189608	N	N	N	N
26	20240625	160415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1467	-1	5	-0.07	143189042	98438	83.72	1500	1500	1440	1908	1028	1468	1454.61	0.44	4775	1553	1510	1485	1442	1417	1498	1430	209	440	500	880	1	1	41756563	613	-2.34	1.64	12	0.24	-628.00	895.00	3922	20230825	-62.60	1297	20240306	13.11	2570	-42.92	20240405	1297	13.11	20240306	4195	-65.03	20230825	1297	13.11	20240306	0.37	N	032790	500	208 억	184748	N	N	N	N
27	20240625	150416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1453	-15	5	-1.02	130500928	89702	76.29	1500	1500	1440	1908	1028	1468	1454.83	0.44	6439	1553	1510	1485	1442	1417	1498	1430	209	440	500	880	1	1	41756563	607	-2.31	1.62	12	0.21	-628.00	895.00	3922	20230825	-62.95	1297	20240306	12.03	2570	-43.46	20240405	1297	12.03	20240306	4195	-65.36	20230825	1297	12.03	20240306	0.37	N	032790	500	208 억	184748	N	N	N	N
28	20240625	140416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1464	-4	5	-0.27	108572417	74625	63.47	1500	1500	1440	1908	1028	1468	1454.91	0.44	6875	1553	1510	1485	1442	1417	1498	1430	209	440	500	880	1	1	41756563	611	-2.33	1.64	12	0.18	-628.00	895.00	3922	20230825	-62.67	1297	20240306	12.88	2570	-43.04	20240405	1297	12.88	20240306	4195	-65.10	20230825	1297	12.88	20240306	0.37	N	032790	500	208 억	184748	N	N	N	N
29	20240625	130416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1453	-15	5	-1.02	81875295	56291	47.87	1500	1500	1440	1908	1028	1468	1454.50	0.44	-6266	1553	1510	1485	1442	1417	1498	1430	209	440	500	880	1	1	41756563	607	-2.31	1.62	12	0.13	-628.00	895.00	3922	20230825	-62.95	1297	20240306	12.03	2570	-43.46	20240405	1297	12.03	20240306	4195	-65.36	20230825	1297	12.03	20240306	0.37	N	032790	500	208 억	184748	N	N	N	N
30	20240625	120417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1452	-16	5	-1.09	65287590	44801	38.10	1500	1500	1440	1908	1028	1468	1457.28	0.44	-6631	1553	1510	1485	1442	1417	1498	1430	209	440	500	880	1	1	41756563	606	-2.31	1.62	12	0.11	-628.00	895.00	3922	20230825	-62.98	1297	20240306	11.95	2570	-43.50	20240405	1297	11.95	20240306	4195	-65.39	20230825	1297	11.95	20240306	0.37	N	032790	500	208 억	184748	N	N	N	N
31	20240625	110419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1449	-19	5	-1.29	53380085	36590	31.12	1500	1500	1440	1908	1028	1468	1458.87	0.44	-3330	1553	1510	1485	1442	1417	1498	1430	209	440	500	880	1	1	41756563	605	-2.31	1.62	12	0.09	-628.00	895.00	3922	20230825	-63.05	1297	20240306	11.72	2570	-43.62	20240405	1297	11.72	20240306	4195	-65.46	20230825	1297	11.72	20240306	0.37	N	032790	500	208 억	184748	N	N	N	N
32	20240625	100415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1464	-4	5	-0.27	33461914	22950	19.52	1500	1500	1440	1908	1028	1468	1458.04	0.44	-102	1553	1510	1485	1442	1417	1498	1430	209	440	500	880	1	1	41756563	611	-2.33	1.64	12	0.05	-628.00	895.00	3922	20230825	-62.67	1297	20240306	12.88	2570	-43.04	20240405	1297	12.88	20240306	4195	-65.10	20230825	1297	12.88	20240306	0.37	N	032790	500	208 억	184748	N	N	N	N
33	20240625	090416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1448	-20	5	-1.36	8831928	6059	5.15	1500	1500	1440	1908	1028	1468	1457.65	0.44	-178	1553	1510	1485	1442	1417	1498	1430	209	440	500	880	1	1	41756563	605	-2.31	1.62	12	0.01	-628.00	895.00	3922	20230825	-63.08	1297	20240306	11.64	2570	-43.66	20240405	1297	11.64	20240306	4195	-65.48	20230825	1297	11.64	20240306	0.37	N	032790	500	208 억	184748	N	N	N	N
34	20240624	160414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1468	-60	5	-3.93	174643831	117576	134.74	1528	1528	1460	1986	1070	1528	1485.37	0.53	-37651	1595	1561	1523	1489	1451	1578	1506	209	458	500	910	1	1	41756563	613	-2.34	1.64	12	0.28	-628.00	895.00	3922	20230825	-62.57	1297	20240306	13.18	2570	-42.88	20240405	1297	13.18	20240306	4195	-65.01	20230825	1297	13.18	20240306	0.38	N	032790	500	208 억	222743	N	N	N	N
35	20240624	150415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1475	-53	5	-3.47	141688844	95210	109.11	1528	1528	1460	1986	1070	1528	1488.17	0.53	-17215	1595	1561	1523	1489	1451	1578	1506	209	458	500	910	1	1	41756563	616	-2.35	1.65	12	0.23	-628.00	895.00	3922	20230825	-62.39	1297	20240306	13.72	2570	-42.61	20240405	1297	13.72	20240306	4195	-64.84	20230825	1297	13.72	20240306	0.38	N	032790	500	208 억	222743	N	N	N	N
36	20240624	140415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1491	-37	5	-2.42	100386259	67134	76.93	1528	1528	1476	1986	1070	1528	1495.31	0.53	-13246	1595	1561	1523	1489	1451	1578	1506	209	458	500	910	1	1	41756563	623	-2.37	1.67	12	0.16	-628.00	895.00	3922	20230825	-61.98	1297	20240306	14.96	2570	-41.98	20240405	1297	14.96	20240306	4195	-64.46	20230825	1297	14.96	20240306	0.38	N	032790	500	208 억	222743	N	N	N	N
37	20240624	130413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1485	-43	5	-2.81	83963162	56039	64.22	1528	1528	1480	1986	1070	1528	1498.30	0.53	-11573	1595	1561	1523	1489	1451	1578	1506	209	458	500	910	1	1	41756563	620	-2.36	1.66	12	0.13	-628.00	895.00	3922	20230825	-62.14	1297	20240306	14.49	2570	-42.22	20240405	1297	14.49	20240306	4195	-64.60	20230825	1297	14.49	20240306	0.38	N	032790	500	208 억	222743	N	N	N	N
38	20240624	120415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1506	-22	5	-1.44	73874211	49238	56.42	1528	1528	1480	1986	1070	1528	1500.35	0.53	-10799	1595	1561	1523	1489	1451	1578	1506	209	458	500	910	1	1	41756563	629	-2.40	1.68	12	0.12	-628.00	895.00	3922	20230825	-61.60	1297	20240306	16.11	2570	-41.40	20240405	1297	16.11	20240306	4195	-64.10	20230825	1297	16.11	20240306	0.38	N	032790	500	208 억	222743	N	N	N	N
39	20240624	110416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1482	-46	5	-3.01	66038844	43985	50.40	1528	1528	1480	1986	1070	1528	1501.39	0.53	-8920	1595	1561	1523	1489	1451	1578	1506	209	458	500	910	1	1	41756563	619	-2.36	1.66	12	0.11	-628.00	895.00	3922	20230825	-62.21	1297	20240306	14.26	2570	-42.33	20240405	1297	14.26	20240306	4195	-64.67	20230825	1297	14.26	20240306	0.38	N	032790	500	208 억	222743	N	N	N	N
40	20240624	100415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1510	-18	5	-1.18	44509198	29587	33.91	1528	1528	1500	1986	1070	1528	1504.35	0.53	-1728	1595	1561	1523	1489	1451	1578	1506	209	458	500	910	1	1	41756563	631	-2.40	1.69	12	0.07	-628.00	895.00	3922	20230825	-61.50	1297	20240306	16.42	2570	-41.25	20240405	1297	16.42	20240306	4195	-64.00	20230825	1297	16.42	20240306	0.38	N	032790	500	208 억	222743	N	N	N	N
41	20240624	090415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1527	-1	5	-0.07	5127312	3405	3.90	1528	1528	1500	1986	1070	1528	1505.82	0.53	581	1595	1561	1523	1489	1451	1578	1506	209	458	500	910	1	1	41756563	638	-2.43	1.71	12	0.01	-628.00	895.00	3922	20230825	-61.07	1297	20240306	17.73	2570	-40.58	20240405	1297	17.73	20240306	4195	-63.60	20230825	1297	17.73	20240306	0.38	N	032790	500	208 억	222743	N	N	N	N
42	20240621	160403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1528	20	2	1.33	132581439	86813	43.42	1500	1557	1485	1960	1056	1508	1527.20	0.49	19759	1576	1541	1498	1463	1420	1559	1481	209	452	500	900	1	1	41756563	638	-2.43	1.71	12	0.21	-628.00	895.00	3922	20230825	-61.04	1297	20240306	17.81	2570	-40.54	20240405	1297	17.81	20240306	4195	-63.58	20230825	1297	17.81	20240306	0.38	N	032790	500	208 억	203593	N	N	N	N
43	20240621	150402	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1518	10	2	0.66	125407392	82104	41.07	1500	1557	1485	1960	1056	1508	1527.42	0.49	20889	1576	1541	1498	1463	1420	1559	1481	209	452	500	900	1	1	41756563	634	-2.42	1.70	12	0.20	-628.00	895.00	3922	20230825	-61.30	1297	20240306	17.04	2570	-40.93	20240405	1297	17.04	20240306	4195	-63.81	20230825	1297	17.04	20240306	0.38	N	032790	500	208 억	203593	N	N	N	N
44	20240621	140402	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1523	15	2	0.99	121904380	79798	39.91	1500	1557	1485	1960	1056	1508	1527.66	0.49	20900	1576	1541	1498	1463	1420	1559	1481	209	452	500	900	1	1	41756563	636	-2.43	1.70	12	0.19	-628.00	895.00	3922	20230825	-61.17	1297	20240306	17.42	2570	-40.74	20240405	1297	17.42	20240306	4195	-63.69	20230825	1297	17.42	20240306	0.38	N	032790	500	208 억	203593	N	N	N	N
45	20240621	130403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1531	23	2	1.53	100369954	65706	32.86	1500	1557	1485	1960	1056	1508	1527.56	0.49	20249	1576	1541	1498	1463	1420	1559	1481	209	452	500	900	1	1	41756563	639	-2.44	1.71	12	0.16	-628.00	895.00	3922	20230825	-60.96	1297	20240306	18.04	2570	-40.43	20240405	1297	18.04	20240306	4195	-63.50	20230825	1297	18.04	20240306	0.38	N	032790	500	208 억	203593	N	N	N	N
46	20240621	120404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1533	25	2	1.66	95756684	62705	31.36	1500	1557	1485	1960	1056	1508	1527.10	0.49	19527	1576	1541	1498	1463	1420	1559	1481	209	452	500	900	1	1	41756563	640	-2.44	1.71	12	0.15	-628.00	895.00	3922	20230825	-60.91	1297	20240306	18.20	2570	-40.35	20240405	1297	18.20	20240306	4195	-63.46	20230825	1297	18.20	20240306	0.38	N	032790	500	208 억	203593	N	N	N	N
47	20240621	110403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1535	27	2	1.79	54895015	36235	18.12	1500	1538	1485	1960	1056	1508	1514.97	0.49	18282	1576	1541	1498	1463	1420	1559	1481	209	452	500	900	1	1	41756563	641	-2.44	1.72	12	0.09	-628.00	895.00	3922	20230825	-60.86	1297	20240306	18.35	2570	-40.27	20240405	1297	18.35	20240306	4195	-63.41	20230825	1297	18.35	20240306	0.38	N	032790	500	208 억	203593	N	N	N	N
48	20240621	100401	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1519	11	2	0.73	9890994	6572	3.29	1500	1526	1485	1960	1056	1508	1505.02	0.49	735	1576	1541	1498	1463	1420	1559	1481	209	452	500	900	1	1	41756563	634	-2.42	1.70	12	0.02	-628.00	895.00	3922	20230825	-61.27	1297	20240306	17.12	2570	-40.89	20240405	1297	17.12	20240306	4195	-63.79	20230825	1297	17.12	20240306	0.38	N	032790	500	208 억	203593	N	N	N	N
49	20240621	090404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1506	-2	5	-0.13	2389826	1600	0.80	1500	1506	1485	1960	1056	1508	1493.64	0.49	560	1576	1541	1498	1463	1420	1559	1481	209	452	500	900	1	1	41756563	629	-2.40	1.68	12	0.00	-628.00	895.00	3922	20230825	-61.60	1297	20240306	16.11	2570	-41.40	20240405	1297	16.11	20240306	4195	-64.10	20230825	1297	16.11	20240306	0.38	N	032790	500	208 억	203593	N	N	N	N
50	20240620	160402	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1508	-5	5	-0.33	296698789	199326	260.88	1505	1533	1455	1966	1060	1513	1488.50	0.49	8044	1553	1533	1520	1500	1487	1526	1493	209	453	500	900	1	1	41756563	630	-2.40	1.68	12	0.48	-628.00	895.00	3922	20230825	-61.55	1297	20240306	16.27	2570	-41.32	20240405	1297	16.27	20240306	4195	-64.05	20230825	1297	16.27	20240306	0.40	N	032790	500	208 억	205345	N	N	N	N
51	20240620	150402	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1505	-8	5	-0.53	291098829	195603	256.01	1505	1533	1455	1966	1060	1513	1488.21	0.49	8008	1553	1533	1520	1500	1487	1526	1493	209	453	500	900	1	1	41756563	628	-2.40	1.68	12	0.47	-628.00	895.00	3922	20230825	-61.63	1297	20240306	16.04	2570	-41.44	20240405	1297	16.04	20240306	4195	-64.12	20230825	1297	16.04	20240306	0.40	N	032790	500	208 억	205345	N	N	N	N
52	20240620	140401	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1482	-31	5	-2.05	242691309	163145	213.53	1505	1533	1455	1966	1060	1513	1487.58	0.49	-15203	1553	1533	1520	1500	1487	1526	1493	209	453	500	900	1	1	41756563	619	-2.36	1.66	12	0.39	-628.00	895.00	3922	20230825	-62.21	1297	20240306	14.26	2570	-42.33	20240405	1297	14.26	20240306	4195	-64.67	20230825	1297	14.26	20240306	0.40	N	032790	500	208 억	205345	N	N	N	N
53	20240620	130403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1482	-31	5	-2.05	231891891	155861	203.99	1505	1533	1455	1966	1060	1513	1487.81	0.49	-15794	1553	1533	1520	1500	1487	1526	1493	209	453	500	900	1	1	41756563	619	-2.36	1.66	12	0.37	-628.00	895.00	3922	20230825	-62.21	1297	20240306	14.26	2570	-42.33	20240405	1297	14.26	20240306	4195	-64.67	20230825	1297	14.26	20240306	0.40	N	032790	500	208 억	205345	N	N	N	N
54	20240620	120402	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1492	-21	5	-1.39	222857367	149792	196.05	1505	1533	1455	1966	1060	1513	1487.78	0.49	-15388	1553	1533	1520	1500	1487	1526	1493	209	453	500	900	1	1	41756563	623	-2.38	1.67	12	0.36	-628.00	895.00	3922	20230825	-61.96	1297	20240306	15.03	2570	-41.95	20240405	1297	15.03	20240306	4195	-64.43	20230825	1297	15.03	20240306	0.40	N	032790	500	208 억	205345	N	N	N	N
55	20240620	110403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1468	-45	5	-2.97	172034706	115090	150.63	1505	1533	1468	1966	1060	1513	1494.78	0.49	-15033	1553	1533	1520	1500	1487	1526	1493	209	453	500	900	1	1	41756563	613	-2.34	1.64	12	0.28	-628.00	895.00	3922	20230825	-62.57	1297	20240306	13.18	2570	-42.88	20240405	1297	13.18	20240306	4195	-65.01	20230825	1297	13.18	20240306	0.40	N	032790	500	208 억	205345	N	N	N	N
56	20240620	100403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1512	-1	5	-0.07	34382862	22700	29.71	1505	1533	1505	1966	1060	1513	1514.66	0.49	3927	1553	1533	1520	1500	1487	1526	1493	209	453	500	900	1	1	41756563	631	-2.41	1.69	12	0.05	-628.00	895.00	3922	20230825	-61.45	1297	20240306	16.58	2570	-41.17	20240405	1297	16.58	20240306	4195	-63.96	20230825	1297	16.58	20240306	0.40	N	032790	500	208 억	205345	N	N	N	N
57	20240620	090407	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1526	13	2	0.86	3052630	2013	2.63	1505	1528	1505	1966	1060	1513	1516.46	0.49	-707	1553	1533	1520	1500	1487	1526	1493	209	453	500	900	1	1	41756563	637	-2.43	1.71	12	0.00	-628.00	895.00	3922	20230825	-61.09	1297	20240306	17.66	2570	-40.62	20240405	1297	17.66	20240306	4195	-63.62	20230825	1297	17.66	20240306	0.40	N	032790	500	208 억	205345	N	N	N	N
58	20240619	160400	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1513	0	3	0.00	115958723	76305	96.26	1517	1540	1507	1966	1060	1513	1519.69	0.50	-3962	1552	1532	1511	1491	1470	1542	1501	209	453	500	900	1	1	41756563	632	-2.41	1.69	12	0.18	-628.00	895.00	3922	20230825	-61.42	1297	20240306	16.65	2570	-41.13	20240405	1297	16.65	20240306	4195	-63.93	20230825	1297	16.65	20240306	0.37	N	032790	500	208 억	208182	N	N	N	N
59	20240619	150359	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1519	6	2	0.40	108952570	71675	90.42	1517	1540	1507	1966	1060	1513	1520.09	0.50	-2980	1552	1532	1511	1491	1470	1542	1501	209	453	500	900	1	1	41756563	634	-2.42	1.70	12	0.17	-628.00	895.00	3922	20230825	-61.27	1297	20240306	17.12	2570	-40.89	20240405	1297	17.12	20240306	4195	-63.79	20230825	1297	17.12	20240306	0.37	N	032790	500	208 억	208182	N	N	N	N
60	20240619	140403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1522	9	2	0.59	89985971	59157	74.62	1517	1540	1507	1966	1060	1513	1521.14	0.50	-2775	1552	1532	1511	1491	1470	1542	1501	209	453	500	900	1	1	41756563	636	-2.42	1.70	12	0.14	-628.00	895.00	3922	20230825	-61.19	1297	20240306	17.35	2570	-40.78	20240405	1297	17.35	20240306	4195	-63.72	20230825	1297	17.35	20240306	0.37	N	032790	500	208 억	208182	N	N	N	N
61	20240619	130401	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1517	4	2	0.26	83501459	54901	69.26	1517	1540	1507	1966	1060	1513	1520.95	0.50	-2250	1552	1532	1511	1491	1470	1542	1501	209	453	500	900	1	1	41756563	633	-2.42	1.69	12	0.13	-628.00	895.00	3922	20230825	-61.32	1297	20240306	16.96	2570	-40.97	20240405	1297	16.96	20240306	4195	-63.84	20230825	1297	16.96	20240306	0.37	N	032790	500	208 억	208182	N	N	N	N
62	20240619	120359	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1530	17	2	1.12	82123687	53996	68.11	1517	1540	1507	1966	1060	1513	1520.92	0.50	-1758	1552	1532	1511	1491	1470	1542	1501	209	453	500	900	1	1	41756563	639	-2.44	1.71	12	0.13	-628.00	895.00	3922	20230825	-60.99	1297	20240306	17.96	2570	-40.47	20240405	1297	17.96	20240306	4195	-63.53	20230825	1297	17.96	20240306	0.37	N	032790	500	208 억	208182	N	N	N	N
63	20240619	110401	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1512	-1	5	-0.07	75087630	49365	62.27	1517	1540	1507	1966	1060	1513	1521.07	0.50	-1595	1552	1532	1511	1491	1470	1542	1501	209	453	500	900	1	1	41756563	631	-2.41	1.69	12	0.12	-628.00	895.00	3922	20230825	-61.45	1297	20240306	16.58	2570	-41.17	20240405	1297	16.58	20240306	4195	-63.96	20230825	1297	16.58	20240306	0.37	N	032790	500	208 억	208182	N	N	N	N
64	20240619	100403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1524	11	2	0.73	27797150	18327	23.12	1517	1528	1507	1966	1060	1513	1516.73	0.50	-3767	1552	1532	1511	1491	1470	1542	1501	209	453	500	900	1	1	41756563	636	-2.43	1.70	12	0.04	-628.00	895.00	3922	20230825	-61.14	1297	20240306	17.50	2570	-40.70	20240405	1297	17.50	20240306	4195	-63.67	20230825	1297	17.50	20240306	0.37	N	032790	500	208 억	208182	N	N	N	N
65	20240619	090407	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1517	4	2	0.26	3213641	2118	2.67	1517	1521	1517	1966	1060	1513	1517.30	0.50	25	1552	1532	1511	1491	1470	1542	1501	209	453	500	900	1	1	41756563	633	-2.42	1.69	12	0.01	-628.00	895.00	3922	20230825	-61.32	1297	20240306	16.96	2570	-40.97	20240405	1297	16.96	20240306	4195	-63.84	20230825	1297	16.96	20240306	0.37	N	032790	500	208 억	208182	N	N	N	N
66	20240618	160359	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1513	-1	5	-0.07	119262505	79158	24.56	1502	1531	1490	1968	1060	1514	1506.62	0.48	7339	1672	1593	1549	1470	1426	1632	1509	209	454	500	900	1	1	41756563	632	-2.41	1.69	12	0.19	-628.00	895.00	3922	20230825	-61.42	1297	20240306	16.65	2570	-41.13	20240405	1297	16.65	20240306	4195	-63.93	20230825	1297	16.65	20240306	0.34	N	032790	500	208 억	198410	N	N	N	N
67	20240618	150356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1509	-5	5	-0.33	111226113	73831	22.91	1502	1531	1490	1968	1060	1514	1506.50	0.48	5475	1672	1593	1549	1470	1426	1632	1509	209	454	500	900	1	1	41756563	630	-2.40	1.69	12	0.18	-628.00	895.00	3922	20230825	-61.52	1297	20240306	16.35	2570	-41.28	20240405	1297	16.35	20240306	4195	-64.03	20230825	1297	16.35	20240306	0.34	N	032790	500	208 억	198410	N	N	N	N
68	20240618	140357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1516	2	2	0.13	99766657	66250	20.56	1502	1531	1490	1968	1060	1514	1505.91	0.48	5726	1672	1593	1549	1470	1426	1632	1509	209	454	500	900	1	1	41756563	633	-2.41	1.69	12	0.16	-628.00	895.00	3922	20230825	-61.35	1297	20240306	16.89	2570	-41.01	20240405	1297	16.89	20240306	4195	-63.86	20230825	1297	16.89	20240306	0.34	N	032790	500	208 억	198410	N	N	N	N
69	20240618	130400	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1516	2	2	0.13	88347050	58727	18.22	1502	1531	1490	1968	1060	1514	1504.37	0.48	6410	1672	1593	1549	1470	1426	1632	1509	209	454	500	900	1	1	41756563	633	-2.41	1.69	12	0.14	-628.00	895.00	3922	20230825	-61.35	1297	20240306	16.89	2570	-41.01	20240405	1297	16.89	20240306	4195	-63.86	20230825	1297	16.89	20240306	0.34	N	032790	500	208 억	198410	N	N	N	N
70	20240618	120400	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1528	14	2	0.92	86444064	57469	17.83	1502	1531	1490	1968	1060	1514	1504.19	0.48	6933	1672	1593	1549	1470	1426	1632	1509	209	454	500	900	1	1	41756563	638	-2.43	1.71	12	0.14	-628.00	895.00	3922	20230825	-61.04	1297	20240306	17.81	2570	-40.54	20240405	1297	17.81	20240306	4195	-63.58	20230825	1297	17.81	20240306	0.34	N	032790	500	208 억	198410	N	N	N	N
71	20240618	110358	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1503	-11	5	-0.73	80676792	53645	16.65	1502	1531	1490	1968	1060	1514	1503.90	0.48	4657	1672	1593	1549	1470	1426	1632	1509	209	454	500	900	1	1	41756563	628	-2.39	1.68	12	0.13	-628.00	895.00	3922	20230825	-61.68	1297	20240306	15.88	2570	-41.52	20240405	1297	15.88	20240306	4195	-64.17	20230825	1297	15.88	20240306	0.34	N	032790	500	208 억	198410	N	N	N	N
72	20240618	100359	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1493	-21	5	-1.39	63417921	42099	13.06	1502	1531	1490	1968	1060	1514	1506.40	0.48	1047	1672	1593	1549	1470	1426	1632	1509	209	454	500	900	1	1	41756563	623	-2.38	1.67	12	0.10	-628.00	895.00	3922	20230825	-61.93	1297	20240306	15.11	2570	-41.91	20240405	1297	15.11	20240306	4195	-64.41	20230825	1297	15.11	20240306	0.34	N	032790	500	208 억	198410	N	N	N	N
73	20240618	090403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1528	14	2	0.92	3302742	2189	0.68	1502	1528	1502	1968	1060	1514	1508.79	0.48	-557	1672	1593	1549	1470	1426	1632	1509	209	454	500	900	1	1	41756563	638	-2.43	1.71	12	0.01	-628.00	895.00	3922	20230825	-61.04	1297	20240306	17.81	2570	-40.54	20240405	1297	17.81	20240306	4195	-63.58	20230825	1297	17.81	20240306	0.34	N	032790	500	208 억	198410	N	N	N	N
74	20240617	160356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1514	13	2	0.87	504790879	320665	206.98	1505	1628	1505	1951	1051	1501	1574.83	0.40	36654	1531	1515	1495	1479	1459	1506	1470	209	450	500	900	1	1	41756563	632	-2.41	1.69	12	0.77	-628.00	895.00	3922	20230825	-61.40	1297	20240306	16.73	2570	-41.09	20240405	1297	16.73	20240306	4195	-63.91	20230825	1297	16.73	20240306	0.33	N	032790	500	208 억	166995	N	N	N	N
75	20240617	150401	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1523	22	2	1.47	459557628	290994	187.83	1505	1628	1505	1951	1051	1501	1579.27	0.40	37523	1531	1515	1495	1479	1459	1506	1470	209	450	500	900	1	1	41756563	636	-2.43	1.70	12	0.70	-628.00	895.00	3922	20230825	-61.17	1297	20240306	17.42	2570	-40.74	20240405	1297	17.42	20240306	4195	-63.69	20230825	1297	17.42	20240306	0.33	N	032790	500	208 억	166995	N	N	N	N
76	20240617	140355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1562	61	2	4.06	422416688	266879	172.26	1505	1628	1505	1951	1051	1501	1582.80	0.40	35215	1531	1515	1495	1479	1459	1506	1470	209	450	500	900	1	1	41756563	652	-2.49	1.75	12	0.64	-628.00	895.00	3922	20230825	-60.17	1297	20240306	20.43	2570	-39.22	20240405	1297	20.43	20240306	4195	-62.77	20230825	1297	20.43	20240306	0.33	N	032790	500	208 억	166995	N	N	N	N
77	20240617	130355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1562	61	2	4.06	413133294	260921	168.41	1505	1628	1505	1951	1051	1501	1583.37	0.40	35845	1531	1515	1495	1479	1459	1506	1470	209	450	500	900	1	1	41756563	652	-2.49	1.75	12	0.62	-628.00	895.00	3922	20230825	-60.17	1297	20240306	20.43	2570	-39.22	20240405	1297	20.43	20240306	4195	-62.77	20230825	1297	20.43	20240306	0.33	N	032790	500	208 억	166995	N	N	N	N
78	20240617	120355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1558	57	2	3.80	357264007	225052	145.26	1505	1628	1505	1951	1051	1501	1587.47	0.40	14923	1531	1515	1495	1479	1459	1506	1470	209	450	500	900	1	1	41756563	651	-2.48	1.74	12	0.54	-628.00	895.00	3922	20230825	-60.28	1297	20240306	20.12	2570	-39.38	20240405	1297	20.12	20240306	4195	-62.86	20230825	1297	20.12	20240306	0.33	N	032790	500	208 억	166995	N	N	N	N
79	20240617	110353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1572	71	2	4.73	335649686	211281	136.37	1505	1628	1505	1951	1051	1501	1588.64	0.40	23952	1531	1515	1495	1479	1459	1506	1470	209	450	500	900	1	1	41756563	656	-2.50	1.76	12	0.51	-628.00	895.00	3922	20230825	-59.92	1297	20240306	21.20	2570	-38.83	20240405	1297	21.20	20240306	4195	-62.53	20230825	1297	21.20	20240306	0.33	N	032790	500	208 억	166995	N	N	N	N
80	20240617	100356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1601	100	2	6.66	282532001	177703	114.70	1505	1628	1505	1951	1051	1501	1589.91	0.40	27714	1531	1515	1495	1479	1459	1506	1470	209	450	500	900	1	1	41756563	669	-2.55	1.79	12	0.43	-628.00	895.00	3922	20230825	-59.18	1297	20240306	23.44	2570	-37.70	20240405	1297	23.44	20240306	4195	-61.84	20230825	1297	23.44	20240306	0.33	N	032790	500	208 억	166995	N	N	N	N
81	20240617	090356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1522	21	2	1.40	6988015	4621	2.98	1505	1529	1505	1951	1051	1501	1512.23	0.40	1242	1531	1515	1495	1479	1459	1506	1470	209	450	500	900	1	1	41756563	636	-2.42	1.70	12	0.01	-628.00	895.00	3922	20230825	-61.19	1297	20240306	17.35	2570	-40.78	20240405	1297	17.35	20240306	4195	-63.72	20230825	1297	17.35	20240306	0.33	N	032790	500	208 억	166995	N	N	N	N
82	20240614	160326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1501	-9	5	-0.60	230495731	154658	187.80	1510	1511	1475	1963	1057	1510	1490.28	0.42	-4557	1531	1520	1510	1499	1489	1526	1505	209	453	500	900	1	1	41756563	627	-2.39	1.68	12	0.37	-628.00	895.00	3922	20230825	-61.73	1297	20240306	15.73	2570	-41.60	20240405	1297	15.73	20240306	4195	-64.22	20230825	1297	15.73	20240306	0.36	N	032790	500	208 억	176191	N	N	N	N
83	20240614	150327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1502	-8	5	-0.53	222739006	149491	181.52	1510	1511	1475	1963	1057	1510	1489.91	0.42	-3628	1531	1520	1510	1499	1489	1526	1505	209	453	500	900	1	1	41756563	627	-2.39	1.68	12	0.36	-628.00	895.00	3922	20230825	-61.70	1297	20240306	15.81	2570	-41.56	20240405	1297	15.81	20240306	4195	-64.20	20230825	1297	15.81	20240306	0.36	N	032790	500	208 억	176191	N	N	N	N
84	20240614	140327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1493	-17	5	-1.13	207888611	139571	169.48	1510	1511	1475	1963	1057	1510	1489.40	0.42	-63	1531	1520	1510	1499	1489	1526	1505	209	453	500	900	1	1	41756563	623	-2.38	1.67	12	0.33	-628.00	895.00	3922	20230825	-61.93	1297	20240306	15.11	2570	-41.91	20240405	1297	15.11	20240306	4195	-64.41	20230825	1297	15.11	20240306	0.36	N	032790	500	208 억	176191	N	N	N	N
85	20240614	130326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1495	-15	5	-0.99	155373480	104174	126.50	1510	1511	1475	1963	1057	1510	1491.38	0.42	-23281	1531	1520	1510	1499	1489	1526	1505	209	453	500	900	1	1	41756563	624	-2.38	1.67	12	0.25	-628.00	895.00	3922	20230825	-61.88	1297	20240306	15.27	2570	-41.83	20240405	1297	15.27	20240306	4195	-64.36	20230825	1297	15.27	20240306	0.36	N	032790	500	208 억	176191	N	N	N	N
86	20240614	120329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1495	-15	5	-0.99	148699270	99726	121.10	1510	1511	1475	1963	1057	1510	1490.97	0.42	-22813	1531	1520	1510	1499	1489	1526	1505	209	453	500	900	1	1	41756563	624	-2.38	1.67	12	0.24	-628.00	895.00	3922	20230825	-61.88	1297	20240306	15.27	2570	-41.83	20240405	1297	15.27	20240306	4195	-64.36	20230825	1297	15.27	20240306	0.36	N	032790	500	208 억	176191	N	N	N	N
87	20240614	110349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1486	-24	5	-1.59	105194321	70628	85.76	1510	1511	1475	1963	1057	1510	1489.25	0.42	-24039	1531	1520	1510	1499	1489	1526	1505	209	453	500	900	1	1	41756563	621	-2.37	1.66	12	0.17	-628.00	895.00	3922	20230825	-62.11	1297	20240306	14.57	2570	-42.18	20240405	1297	14.57	20240306	4195	-64.58	20230825	1297	14.57	20240306	0.36	N	032790	500	208 억	176191	N	N	N	N
88	20240614	100349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1495	-15	5	-0.99	94883994	63685	77.33	1510	1511	1475	1963	1057	1510	1489.71	0.42	-23672	1531	1520	1510	1499	1489	1526	1505	209	453	500	900	1	1	41756563	624	-2.38	1.67	12	0.15	-628.00	895.00	3922	20230825	-61.88	1297	20240306	15.27	2570	-41.83	20240405	1297	15.27	20240306	4195	-64.36	20230825	1297	15.27	20240306	0.36	N	032790	500	208 억	176191	N	N	N	N
89	20240614	090351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1499	-11	5	-0.73	21666544	14365	17.44	1510	1511	1499	1963	1057	1510	1508.22	0.42	-432	1531	1520	1510	1499	1489	1526	1505	209	453	500	900	1	1	41756563	626	-2.39	1.67	12	0.03	-628.00	895.00	3922	20230825	-61.78	1297	20240306	15.57	2570	-41.67	20240405	1297	15.57	20240306	4195	-64.27	20230825	1297	15.57	20240306	0.36	N	032790	500	208 억	176191	N	N	N	N
90	20240613	160346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1510	1	2	0.07	119142930	78998	99.09	1500	1521	1500	1961	1057	1509	1508.18	0.36	27119	1535	1522	1512	1499	1489	1517	1494	209	452	500	900	1	1	41756563	631	-2.40	1.69	12	0.19	-628.00	895.00	3922	20230825	-61.50	1297	20240306	16.42	2570	-41.25	20240405	1297	16.42	20240306	4195	-64.00	20230825	1297	16.42	20240306	0.36	N	032790	500	208 억	149191	N	N	N	N
91	20240613	150354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1510	1	2	0.07	110895792	73525	92.22	1500	1521	1500	1961	1057	1509	1508.27	0.36	26876	1535	1522	1512	1499	1489	1517	1494	209	452	500	900	1	1	41756563	631	-2.40	1.69	12	0.18	-628.00	895.00	3922	20230825	-61.50	1297	20240306	16.42	2570	-41.25	20240405	1297	16.42	20240306	4195	-64.00	20230825	1297	16.42	20240306	0.36	N	032790	500	208 억	149191	N	N	N	N
92	20240613	140348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1506	-3	5	-0.20	97040997	64331	80.69	1500	1521	1500	1961	1057	1509	1508.46	0.36	25499	1535	1522	1512	1499	1489	1517	1494	209	452	500	900	1	1	41756563	629	-2.40	1.68	12	0.15	-628.00	895.00	3922	20230825	-61.60	1297	20240306	16.11	2570	-41.40	20240405	1297	16.11	20240306	4195	-64.10	20230825	1297	16.11	20240306	0.36	N	032790	500	208 억	149191	N	N	N	N
93	20240613	130350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1510	1	2	0.07	86139487	57093	71.61	1500	1521	1500	1961	1057	1509	1508.76	0.36	26094	1535	1522	1512	1499	1489	1517	1494	209	452	500	900	1	1	41756563	631	-2.40	1.69	12	0.14	-628.00	895.00	3922	20230825	-61.50	1297	20240306	16.42	2570	-41.25	20240405	1297	16.42	20240306	4195	-64.00	20230825	1297	16.42	20240306	0.36	N	032790	500	208 억	149191	N	N	N	N
94	20240613	120350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1508	-1	5	-0.07	55269813	36673	46.00	1500	1521	1500	1961	1057	1509	1507.10	0.36	9236	1535	1522	1512	1499	1489	1517	1494	209	452	500	900	1	1	41756563	630	-2.40	1.68	12	0.09	-628.00	895.00	3922	20230825	-61.55	1297	20240306	16.27	2570	-41.32	20240405	1297	16.27	20240306	4195	-64.05	20230825	1297	16.27	20240306	0.36	N	032790	500	208 억	149191	N	N	N	N
95	20240613	110346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1512	3	2	0.20	28582015	18944	23.76	1500	1521	1500	1961	1057	1509	1508.76	0.36	6424	1535	1522	1512	1499	1489	1517	1494	209	452	500	900	1	1	41756563	631	-2.41	1.69	12	0.05	-628.00	895.00	3922	20230825	-61.45	1297	20240306	16.58	2570	-41.17	20240405	1297	16.58	20240306	4195	-63.96	20230825	1297	16.58	20240306	0.36	N	032790	500	208 억	149191	N	N	N	N
96	20240613	100347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1516	7	2	0.46	19381296	12849	16.12	1500	1521	1500	1961	1057	1509	1508.39	0.36	7204	1535	1522	1512	1499	1489	1517	1494	209	452	500	900	1	1	41756563	633	-2.41	1.69	12	0.03	-628.00	895.00	3922	20230825	-61.35	1297	20240306	16.89	2570	-41.01	20240405	1297	16.89	20240306	4195	-63.86	20230825	1297	16.89	20240306	0.36	N	032790	500	208 억	149191	N	N	N	N
97	20240613	090351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1509	0	3	0.00	2292440	1528	1.92	1500	1509	1500	1961	1057	1509	1500.28	0.36	-401	1535	1522	1512	1499	1489	1517	1494	209	452	500	900	1	1	41756563	630	-2.40	1.69	12	0.00	-628.00	895.00	3922	20230825	-61.52	1297	20240306	16.35	2570	-41.28	20240405	1297	16.35	20240306	4195	-64.03	20230825	1297	16.35	20240306	0.36	N	032790	500	208 억	149191	N	N	N	N
98	20240612	160344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1509	-6	5	-0.40	119332274	79047	90.21	1515	1525	1502	1969	1061	1515	1509.64	0.32	15388	1566	1540	1510	1484	1454	1525	1469	209	454	500	900	1	1	41756563	630	-2.40	1.69	12	0.19	-628.00	895.00	3922	20230825	-61.52	1297	20240306	16.35	2570	-41.28	20240405	1297	16.35	20240306	4195	-64.03	20230825	1297	16.35	20240306	0.38	N	032790	500	208 억	133753	N	N	N	N
99	20240612	150351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1503	-12	5	-0.79	115023406	76190	86.95	1515	1525	1502	1969	1061	1515	1509.69	0.32	14974	1566	1540	1510	1484	1454	1525	1469	209	454	500	900	1	1	41756563	628	-2.39	1.68	12	0.18	-628.00	895.00	3922	20230825	-61.68	1297	20240306	15.88	2570	-41.52	20240405	1297	15.88	20240306	4195	-64.17	20230825	1297	15.88	20240306	0.38	N	032790	500	208 억	133753	N	N	N	N
100	20240612	140346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1502	-13	5	-0.86	80972566	53557	61.12	1515	1525	1502	1969	1061	1515	1511.90	0.32	-3598	1566	1540	1510	1484	1454	1525	1469	209	454	500	900	1	1	41756563	627	-2.39	1.68	12	0.13	-628.00	895.00	3922	20230825	-61.70	1297	20240306	15.81	2570	-41.56	20240405	1297	15.81	20240306	4195	-64.20	20230825	1297	15.81	20240306	0.38	N	032790	500	208 억	133753	N	N	N	N
101	20240612	130346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1520	5	2	0.33	55233895	36473	41.62	1515	1525	1505	1969	1061	1515	1514.38	0.32	-3023	1566	1540	1510	1484	1454	1525	1469	209	454	500	900	1	1	41756563	635	-2.42	1.70	12	0.09	-628.00	895.00	3922	20230825	-61.24	1297	20240306	17.19	2570	-40.86	20240405	1297	17.19	20240306	4195	-63.77	20230825	1297	17.19	20240306	0.38	N	032790	500	208 억	133753	N	N	N	N
102	20240612	120345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1510	-5	5	-0.33	42970529	28347	32.35	1515	1525	1506	1969	1061	1515	1515.88	0.32	-7258	1566	1540	1510	1484	1454	1525	1469	209	454	500	900	1	1	41756563	631	-2.40	1.69	12	0.07	-628.00	895.00	3922	20230825	-61.50	1297	20240306	16.42	2570	-41.25	20240405	1297	16.42	20240306	4195	-64.00	20230825	1297	16.42	20240306	0.38	N	032790	500	208 억	133753	N	N	N	N
103	20240612	110345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1513	-2	5	-0.13	28809545	18963	21.64	1515	1525	1506	1969	1061	1515	1519.25	0.32	476	1566	1540	1510	1484	1454	1525	1469	209	454	500	900	1	1	41756563	632	-2.41	1.69	12	0.05	-628.00	895.00	3922	20230825	-61.42	1297	20240306	16.65	2570	-41.13	20240405	1297	16.65	20240306	4195	-63.93	20230825	1297	16.65	20240306	0.38	N	032790	500	208 억	133753	N	N	N	N
104	20240612	100345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1520	5	2	0.33	22703273	14936	17.05	1515	1525	1506	1969	1061	1515	1520.04	0.32	1957	1566	1540	1510	1484	1454	1525	1469	209	454	500	900	1	1	41756563	635	-2.42	1.70	12	0.04	-628.00	895.00	3922	20230825	-61.24	1297	20240306	17.19	2570	-40.86	20240405	1297	17.19	20240306	4195	-63.77	20230825	1297	17.19	20240306	0.38	N	032790	500	208 억	133753	N	N	N	N
105	20240612	090345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1506	-9	5	-0.59	849732	562	0.64	1515	1515	1506	1969	1061	1515	1511.98	0.32	-330	1566	1540	1510	1484	1454	1525	1469	209	454	500	900	1	1	41756563	629	-2.40	1.68	12	0.00	-628.00	895.00	3922	20230825	-61.60	1297	20240306	16.11	2570	-41.40	20240405	1297	16.11	20240306	4195	-64.10	20230825	1297	16.11	20240306	0.38	N	032790	500	208 억	133753	N	N	N	N
106	20240610	160342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1519	-66	5	-4.16	268863285	174908	89.43	1585	1585	1519	2060	1110	1585	1537.25	0.38	-22225	1672	1628	1594	1550	1516	1650	1572	209	475	500	950	1	1	41756563	634	-2.42	1.70	12	0.42	-628.00	895.00	3922	20230825	-61.27	1297	20240306	17.12	2570	-40.89	20240405	1297	17.12	20240306	4195	-63.79	20230825	1297	17.12	20240306	0.41	N	032790	500	208 억	158156	N	N	N	N
107	20240610	150345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1523	-62	5	-3.91	226195727	146843	75.08	1585	1585	1520	2060	1110	1585	1540.39	0.38	-13977	1672	1628	1594	1550	1516	1650	1572	209	475	500	950	1	1	41756563	636	-2.43	1.70	12	0.35	-628.00	895.00	3922	20230825	-61.17	1297	20240306	17.42	2570	-40.74	20240405	1297	17.42	20240306	4195	-63.69	20230825	1297	17.42	20240306	0.41	N	032790	500	208 억	158156	N	N	N	N
108	20240610	140343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1522	-63	5	-3.97	204771173	132794	67.90	1585	1585	1520	2060	1110	1585	1542.02	0.38	-9408	1672	1628	1594	1550	1516	1650	1572	209	475	500	950	1	1	41756563	636	-2.42	1.70	12	0.32	-628.00	895.00	3922	20230825	-61.19	1297	20240306	17.35	2570	-40.78	20240405	1297	17.35	20240306	4195	-63.72	20230825	1297	17.35	20240306	0.41	N	032790	500	208 억	158156	N	N	N	N
109	20240610	130343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1527	-58	5	-3.66	180026526	116572	59.60	1585	1585	1520	2060	1110	1585	1544.34	0.38	-12801	1672	1628	1594	1550	1516	1650	1572	209	475	500	950	1	1	41756563	638	-2.43	1.71	12	0.28	-628.00	895.00	3922	20230825	-61.07	1297	20240306	17.73	2570	-40.58	20240405	1297	17.73	20240306	4195	-63.60	20230825	1297	17.73	20240306	0.41	N	032790	500	208 억	158156	N	N	N	N
110	20240610	120343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1522	-63	5	-3.97	168684113	109125	55.80	1585	1585	1522	2060	1110	1585	1545.79	0.38	-11872	1672	1628	1594	1550	1516	1650	1572	209	475	500	950	1	1	41756563	636	-2.42	1.70	12	0.26	-628.00	895.00	3922	20230825	-61.19	1297	20240306	17.35	2570	-40.78	20240405	1297	17.35	20240306	4195	-63.72	20230825	1297	17.35	20240306	0.41	N	032790	500	208 억	158156	N	N	N	N
111	20240610	110345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1545	-40	5	-2.52	107609853	69211	35.39	1585	1585	1533	2060	1110	1585	1554.81	0.38	-4538	1672	1628	1594	1550	1516	1650	1572	209	475	500	950	1	1	41756563	645	-2.46	1.73	12	0.17	-628.00	895.00	3922	20230825	-60.61	1297	20240306	19.12	2570	-39.88	20240405	1297	19.12	20240306	4195	-63.17	20230825	1297	19.12	20240306	0.41	N	032790	500	208 억	158156	N	N	N	N
112	20240610	100344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1566	-19	5	-1.20	64541523	41302	21.12	1585	1585	1546	2060	1110	1585	1562.67	0.38	-8183	1672	1628	1594	1550	1516	1650	1572	209	475	500	950	1	1	41756563	654	-2.49	1.75	12	0.10	-628.00	895.00	3922	20230825	-60.07	1297	20240306	20.74	2570	-39.07	20240405	1297	20.74	20240306	4195	-62.67	20230825	1297	20.74	20240306	0.41	N	032790	500	208 억	158156	N	N	N	N
113	20240610	090349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1585	0	3	0.00	77665	49	0.03	1585	1585	1585	2060	1110	1585	1585.00	0.38	-39	1672	1628	1594	1550	1516	1650	1572	209	475	500	950	1	1	41756563	662	-2.52	1.77	12	0.00	-628.00	895.00	3922	20230825	-59.59	1297	20240306	22.21	2570	-38.33	20240405	1297	22.21	20240306	4195	-62.22	20230825	1297	22.21	20240306	0.41	N	032790	500	208 억	158156	N	N	N	N
114	20240607	160354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1585	19	2	1.21	306007421	193055	48.02	1560	1638	1560	2035	1097	1566	1585.08	0.37	2084	1766	1666	1578	1478	1390	1622	1434	209	469	500	930	1	1	41756563	662	-2.52	1.77	12	0.46	-628.00	895.00	3922	20230825	-59.59	1297	20240306	22.21	2570	-38.33	20240405	1297	22.21	20240306	4195	-62.22	20230825	1297	22.21	20240306	0.43	N	032790	500	208 억	156028	N	N	N	N
115	20240607	150357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1564	-2	5	-0.13	288918956	182224	45.33	1560	1638	1560	2035	1097	1566	1585.52	0.37	4903	1766	1666	1578	1478	1390	1622	1434	209	469	500	930	1	1	41756563	653	-2.49	1.75	12	0.44	-628.00	895.00	3922	20230825	-60.12	1297	20240306	20.59	2570	-39.14	20240405	1297	20.59	20240306	4195	-62.72	20230825	1297	20.59	20240306	0.43	N	032790	500	208 억	156028	N	N	N	N
116	20240607	140354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1566	0	3	0.00	272131952	171512	42.66	1560	1638	1560	2035	1097	1566	1586.66	0.37	13413	1766	1666	1578	1478	1390	1622	1434	209	469	500	930	1	1	41756563	654	-2.49	1.75	12	0.41	-628.00	895.00	3922	20230825	-60.07	1297	20240306	20.74	2570	-39.07	20240405	1297	20.74	20240306	4195	-62.67	20230825	1297	20.74	20240306	0.43	N	032790	500	208 억	156028	N	N	N	N
117	20240607	130355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1581	15	2	0.96	232998494	146572	36.46	1560	1638	1560	2035	1097	1566	1589.65	0.37	19366	1766	1666	1578	1478	1390	1622	1434	209	469	500	930	1	1	41756563	660	-2.52	1.77	12	0.35	-628.00	895.00	3922	20230825	-59.69	1297	20240306	21.90	2570	-38.48	20240405	1297	21.90	20240306	4195	-62.31	20230825	1297	21.90	20240306	0.43	N	032790	500	208 억	156028	N	N	N	N
118	20240607	120354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1575	9	2	0.57	226141412	142210	35.37	1560	1638	1560	2035	1097	1566	1590.19	0.37	19549	1766	1666	1578	1478	1390	1622	1434	209	469	500	930	1	1	41756563	658	-2.51	1.76	12	0.34	-628.00	895.00	3922	20230825	-59.84	1297	20240306	21.43	2570	-38.72	20240405	1297	21.43	20240306	4195	-62.46	20230825	1297	21.43	20240306	0.43	N	032790	500	208 억	156028	N	N	N	N
119	20240607	110354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1570	4	2	0.26	213034571	133867	33.30	1560	1638	1560	2035	1097	1566	1591.39	0.37	21267	1766	1666	1578	1478	1390	1622	1434	209	469	500	930	1	1	41756563	656	-2.50	1.75	12	0.32	-628.00	895.00	3922	20230825	-59.97	1297	20240306	21.05	2570	-38.91	20240405	1297	21.05	20240306	4195	-62.57	20230825	1297	21.05	20240306	0.43	N	032790	500	208 억	156028	N	N	N	N
120	20240607	100353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1597	31	2	1.98	173948038	109120	27.14	1560	1638	1560	2035	1097	1566	1594.10	0.37	28155	1766	1666	1578	1478	1390	1622	1434	209	469	500	930	1	1	41756563	667	-2.54	1.78	12	0.26	-628.00	895.00	3922	20230825	-59.28	1297	20240306	23.13	2570	-37.86	20240405	1297	23.13	20240306	4195	-61.93	20230825	1297	23.13	20240306	0.43	N	032790	500	208 억	156028	N	N	N	N
121	20240607	090350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1582	16	2	1.02	5702787	3635	0.90	1560	1600	1560	2035	1097	1566	1568.85	0.37	60	1766	1666	1578	1478	1390	1622	1434	209	469	500	930	1	1	41756563	661	-2.52	1.77	12	0.01	-628.00	895.00	3922	20230825	-59.66	1297	20240306	21.97	2570	-38.44	20240405	1297	21.97	20240306	4195	-62.29	20230825	1297	21.97	20240306	0.43	N	032790	500	208 억	156028	N	N	N	N
122	20240605	160351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1566	-92	5	-5.55	640137442	400595	238.43	1650	1678	1490	2155	1161	1658	1598.02	0.28	39865	1778	1718	1684	1624	1590	1701	1607	209	497	500	990	1	1	41756563	654	-2.49	1.75	12	0.96	-628.00	895.00	3922	20230825	-60.07	1297	20240306	20.74	2570	-39.07	20240405	1297	20.74	20240306	4195	-62.67	20230825	1297	20.74	20240306	0.44	N	032790	500	208 억	115453	N	N	N	N
123	20240605	150350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1567	-91	5	-5.49	616942665	385809	229.63	1650	1678	1490	2155	1161	1658	1599.09	0.28	40166	1778	1718	1684	1624	1590	1701	1607	209	497	500	990	1	1	41756563	654	-2.50	1.75	12	0.92	-628.00	895.00	3922	20230825	-60.05	1297	20240306	20.82	2570	-39.03	20240405	1297	20.82	20240306	4195	-62.65	20230825	1297	20.82	20240306	0.44	N	032790	500	208 억	115453	N	N	N	N
124	20240605	140349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1574	-84	5	-5.07	557823539	348070	207.17	1650	1678	1490	2155	1161	1658	1602.62	0.28	36815	1778	1718	1684	1624	1590	1701	1607	209	497	500	990	1	1	41756563	657	-2.51	1.76	12	0.83	-628.00	895.00	3922	20230825	-59.87	1297	20240306	21.36	2570	-38.75	20240405	1297	21.36	20240306	4195	-62.48	20230825	1297	21.36	20240306	0.44	N	032790	500	208 억	115453	N	N	N	N
125	20240605	130352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1558	-100	5	-6.03	479251597	297595	177.12	1650	1678	1490	2155	1161	1658	1610.42	0.28	38629	1778	1718	1684	1624	1590	1701	1607	209	497	500	990	1	1	41756563	651	-2.48	1.74	12	0.71	-628.00	895.00	3922	20230825	-60.28	1297	20240306	20.12	2570	-39.38	20240405	1297	20.12	20240306	4195	-62.86	20230825	1297	20.12	20240306	0.44	N	032790	500	208 억	115453	N	N	N	N
126	20240605	120350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1591	-67	5	-4.04	345890588	212062	126.22	1650	1678	1582	2155	1161	1658	1631.08	0.28	24204	1778	1718	1684	1624	1590	1701	1607	209	497	500	990	1	1	41756563	664	-2.53	1.78	12	0.51	-628.00	895.00	3922	20230825	-59.43	1297	20240306	22.67	2570	-38.09	20240405	1297	22.67	20240306	4195	-62.07	20230825	1297	22.67	20240306	0.44	N	032790	500	208 억	115453	N	N	N	N
127	20240605	110352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1623	-35	5	-2.11	219838636	133307	79.34	1650	1678	1620	2155	1161	1658	1649.12	0.28	29148	1778	1718	1684	1624	1590	1701	1607	209	497	500	990	1	1	41756563	678	-2.58	1.81	12	0.32	-628.00	895.00	3922	20230825	-58.62	1297	20240306	25.13	2570	-36.85	20240405	1297	25.13	20240306	4195	-61.31	20230825	1297	25.13	20240306	0.44	N	032790	500	208 억	115453	N	N	N	N
128	20240605	100352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1659	1	2	0.06	155083554	93770	55.81	1650	1678	1645	2155	1161	1658	1653.87	0.28	36483	1778	1718	1684	1624	1590	1701	1607	209	497	500	990	1	1	41756563	693	-2.64	1.85	12	0.22	-628.00	895.00	3922	20230825	-57.70	1297	20240306	27.91	2570	-35.45	20240405	1297	27.91	20240306	4195	-60.45	20230825	1297	27.91	20240306	0.44	N	032790	500	208 억	115453	N	N	N	N
129	20240605	090351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1650	-8	5	-0.48	12016327	7279	4.33	1650	1658	1650	2155	1161	1658	1650.82	0.28	1406	1778	1718	1684	1624	1590	1701	1607	209	497	500	990	1	1	41756563	689	-2.63	1.84	12	0.02	-628.00	895.00	3922	20230825	-57.93	1297	20240306	27.22	2570	-35.80	20240405	1297	27.22	20240306	4195	-60.67	20230825	1297	27.22	20240306	0.44	N	032790	500	208 억	115453	N	N	N	N
130	20240604	160348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1658	11	2	0.67	278476786	166305	222.35	1681	1744	1650	2140	1153	1647	1674.51	0.32	-16610	1735	1691	1668	1624	1601	1679	1612	209	493	500	980	1	1	41756563	692	-2.64	1.85	12	0.40	-628.00	895.00	3922	20230825	-57.73	1297	20240306	27.83	2570	-35.49	20240405	1297	27.83	20240306	4195	-60.48	20230825	1297	27.83	20240306	0.43	N	032790	500	208 억	133924	N	N	N	N
131	20240604	150349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1667	20	2	1.21	275016739	164220	219.57	1681	1744	1650	2140	1153	1647	1674.68	0.32	-16586	1735	1691	1668	1624	1601	1679	1612	209	493	500	980	1	1	41756563	696	-2.65	1.86	12	0.39	-628.00	895.00	3922	20230825	-57.50	1297	20240306	28.53	2570	-35.14	20240405	1297	28.53	20240306	4195	-60.26	20230825	1297	28.53	20240306	0.43	N	032790	500	208 억	133924	N	N	N	N
132	20240604	140350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1670	23	2	1.40	221389723	131955	176.43	1681	1744	1650	2140	1153	1647	1677.77	0.32	-15714	1735	1691	1668	1624	1601	1679	1612	209	493	500	980	1	1	41756563	697	-2.66	1.87	12	0.32	-628.00	895.00	3922	20230825	-57.42	1297	20240306	28.76	2570	-35.02	20240405	1297	28.76	20240306	4195	-60.19	20230825	1297	28.76	20240306	0.43	N	032790	500	208 억	133924	N	N	N	N
133	20240604	130348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1660	13	2	0.79	195695127	116538	155.81	1681	1744	1650	2140	1153	1647	1679.24	0.32	-13109	1735	1691	1668	1624	1601	1679	1612	209	493	500	980	1	1	41756563	693	-2.64	1.85	12	0.28	-628.00	895.00	3922	20230825	-57.67	1297	20240306	27.99	2570	-35.41	20240405	1297	27.99	20240306	4195	-60.43	20230825	1297	27.99	20240306	0.43	N	032790	500	208 억	133924	N	N	N	N
134	20240604	120347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1653	6	2	0.36	186456214	110969	148.37	1681	1744	1650	2140	1153	1647	1680.25	0.32	-13119	1735	1691	1668	1624	1601	1679	1612	209	493	500	980	1	1	41756563	690	-2.63	1.85	12	0.27	-628.00	895.00	3922	20230825	-57.85	1297	20240306	27.45	2570	-35.68	20240405	1297	27.45	20240306	4195	-60.60	20230825	1297	27.45	20240306	0.43	N	032790	500	208 억	133924	N	N	N	N
135	20240604	110346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1658	11	2	0.67	182269091	108446	144.99	1681	1744	1650	2140	1153	1647	1680.74	0.32	-11797	1735	1691	1668	1624	1601	1679	1612	209	493	500	980	1	1	41756563	692	-2.64	1.85	12	0.26	-628.00	895.00	3922	20230825	-57.73	1297	20240306	27.83	2570	-35.49	20240405	1297	27.83	20240306	4195	-60.48	20230825	1297	27.83	20240306	0.43	N	032790	500	208 억	133924	N	N	N	N
136	20240604	100346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1685	38	2	2.31	110620276	65335	87.35	1681	1744	1651	2140	1153	1647	1693.12	0.32	-17339	1735	1691	1668	1624	1601	1679	1612	209	493	500	980	1	1	41756563	704	-2.68	1.88	12	0.16	-628.00	895.00	3922	20230825	-57.04	1297	20240306	29.92	2570	-34.44	20240405	1297	29.92	20240306	4195	-59.83	20230825	1297	29.92	20240306	0.43	N	032790	500	208 억	133924	N	N	N	N
137	20240604	090349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1660	13	2	0.79	5332154	3183	4.26	1681	1681	1656	2140	1153	1647	1675.20	0.32	-252	1735	1691	1668	1624	1601	1679	1612	209	493	500	980	1	1	41756563	693	-2.64	1.85	12	0.01	-628.00	895.00	3922	20230825	-57.67	1297	20240306	27.99	2570	-35.41	20240405	1297	27.99	20240306	4195	-60.43	20230825	1297	27.99	20240306	0.43	N	032790	500	208 억	133924	N	N	N	N
138	20240603	160344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1647	5	2	0.30	118797773	71413	46.99	1650	1712	1645	2130	1150	1642	1663.53	0.31	2444	1700	1671	1655	1626	1610	1663	1618	209	488	500	980	1	1	41756563	688	-2.62	1.84	12	0.17	-628.00	895.00	3922	20230825	-58.01	1297	20240306	26.99	2570	-35.91	20240405	1297	26.99	20240306	4195	-60.74	20230825	1297	26.99	20240306	0.45	N	032790	500	208 억	128718	N	N	N	N
139	20240603	150345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1646	4	2	0.24	103554369	62163	40.90	1650	1712	1645	2130	1150	1642	1665.85	0.31	2774	1700	1671	1655	1626	1610	1663	1618	209	488	500	980	1	1	41756563	687	-2.62	1.84	12	0.15	-628.00	895.00	3922	20230825	-58.03	1297	20240306	26.91	2570	-35.95	20240405	1297	26.91	20240306	4195	-60.76	20230825	1297	26.91	20240306	0.45	N	032790	500	208 억	128718	N	N	N	N
140	20240603	140344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1669	27	2	1.64	67084032	40071	26.37	1650	1712	1650	2130	1150	1642	1674.13	0.31	759	1700	1671	1655	1626	1610	1663	1618	209	488	500	980	1	1	41756563	697	-2.66	1.86	12	0.10	-628.00	895.00	3922	20230825	-57.45	1297	20240306	28.68	2570	-35.06	20240405	1297	28.68	20240306	4195	-60.21	20230825	1297	28.68	20240306	0.45	N	032790	500	208 억	128718	N	N	N	N
141	20240603	130344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1658	16	2	0.97	64375914	38445	25.30	1650	1712	1650	2130	1150	1642	1674.49	0.31	1656	1700	1671	1655	1626	1610	1663	1618	209	488	500	980	1	1	41756563	692	-2.64	1.85	12	0.09	-628.00	895.00	3922	20230825	-57.73	1297	20240306	27.83	2570	-35.49	20240405	1297	27.83	20240306	4195	-60.48	20230825	1297	27.83	20240306	0.45	N	032790	500	208 억	128718	N	N	N	N
142	20240603	120344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1678	36	2	2.19	58626671	34982	23.02	1650	1712	1650	2130	1150	1642	1675.91	0.31	1124	1700	1671	1655	1626	1610	1663	1618	209	488	500	980	1	1	41756563	701	-2.67	1.87	12	0.08	-628.00	895.00	3922	20230825	-57.22	1297	20240306	29.38	2570	-34.71	20240405	1297	29.38	20240306	4195	-60.00	20230825	1297	29.38	20240306	0.45	N	032790	500	208 억	128718	N	N	N	N
143	20240603	110343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1677	35	2	2.13	49461983	29483	19.40	1650	1712	1650	2130	1150	1642	1677.64	0.31	1198	1700	1671	1655	1626	1610	1663	1618	209	488	500	980	1	1	41756563	700	-2.67	1.87	12	0.07	-628.00	895.00	3922	20230825	-57.24	1297	20240306	29.30	2570	-34.75	20240405	1297	29.30	20240306	4195	-60.02	20230825	1297	29.30	20240306	0.45	N	032790	500	208 억	128718	N	N	N	N
144	20240603	100341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1679	37	2	2.25	43870263	26150	17.21	1650	1712	1650	2130	1150	1642	1677.64	0.31	2743	1700	1671	1655	1626	1610	1663	1618	209	488	500	980	1	1	41756563	701	-2.67	1.88	12	0.06	-628.00	895.00	3922	20230825	-57.19	1297	20240306	29.45	2570	-34.67	20240405	1297	29.45	20240306	4195	-59.98	20230825	1297	29.45	20240306	0.45	N	032790	500	208 억	128718	N	N	N	N
145	20240603	090341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1662	20	2	1.22	6417981	3830	2.52	1650	1712	1650	2130	1150	1642	1675.71	0.31	15	1700	1671	1655	1626	1610	1663	1618	209	488	500	980	1	1	41756563	694	-2.65	1.86	12	0.01	-628.00	895.00	3922	20230825	-57.62	1297	20240306	28.14	2570	-35.33	20240405	1297	28.14	20240306	4195	-60.38	20230825	1297	28.14	20240306	0.45	N	032790	500	208 억	128718	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History