KissMeData/094940/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7410	0	3	0.00	186856180	25169	104.05	7400	7520	7400	9630	5190	7410	7424.17	0.79	3773	7543	7476	7433	7366	7323	7455	7345	42	2220	500	5330	10	1	8361386	620	23.90	1.52	12	0.30	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7290	1.65	20240625	11200	-33.84	20231012	6850	8.18	20230726	6.05	N	094940	500	41 억	65996	N	N	N	N
3	20240628	150759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7420	10	2	0.13	168114920	22640	93.60	7400	7520	7400	9630	5190	7410	7425.57	0.79	3102	7543	7476	7433	7366	7323	7455	7345	42	2220	500	5330	10	1	8361386	620	23.94	1.52	12	0.27	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7290	1.78	20240625	11200	-33.75	20231012	6850	8.32	20230726	6.05	N	094940	500	41 억	65996	N	N	N	N
4	20240628	140758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7440	30	2	0.40	141301100	19026	78.66	7400	7520	7400	9630	5190	7410	7426.74	0.79	3108	7543	7476	7433	7366	7323	7455	7345	42	2220	500	5330	10	1	8361386	622	24.00	1.53	12	0.23	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7290	2.06	20240625	11200	-33.57	20231012	6850	8.61	20230726	6.05	N	094940	500	41 억	65996	N	N	N	N
5	20240628	130758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7410	0	3	0.00	132848380	17886	73.94	7400	7520	7400	9630	5190	7410	7427.51	0.79	2913	7543	7476	7433	7366	7323	7455	7345	42	2220	500	5330	10	1	8361386	620	23.90	1.52	12	0.21	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7290	1.65	20240625	11200	-33.84	20231012	6850	8.18	20230726	6.05	N	094940	500	41 억	65996	N	N	N	N
6	20240628	120757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7470	60	2	0.81	90955360	12228	50.55	7400	7520	7400	9630	5190	7410	7438.29	0.79	1726	7543	7476	7433	7366	7323	7455	7345	42	2220	500	5330	10	1	8361386	625	24.10	1.53	12	0.15	310.00	4871.00	11200	20231012	-33.30	6850	20230726	9.05	10060	-25.75	20240117	7290	2.47	20240625	11200	-33.30	20231012	6850	9.05	20230726	6.05	N	094940	500	41 억	65996	N	N	N	N
7	20240628	110744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7470	60	2	0.81	71805680	9655	39.91	7400	7520	7400	9630	5190	7410	7437.15	0.79	1736	7543	7476	7433	7366	7323	7455	7345	42	2220	500	5330	10	1	8361386	625	24.10	1.53	12	0.12	310.00	4871.00	11200	20231012	-33.30	6850	20230726	9.05	10060	-25.75	20240117	7290	2.47	20240625	11200	-33.30	20231012	6850	9.05	20230726	6.05	N	094940	500	41 억	65996	N	N	N	N
8	20240628	100741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7460	50	2	0.67	59522970	8006	33.10	7400	7520	7400	9630	5190	7410	7434.80	0.79	1775	7543	7476	7433	7366	7323	7455	7345	42	2220	500	5330	10	1	8361386	624	24.06	1.53	12	0.10	310.00	4871.00	11200	20231012	-33.39	6850	20230726	8.91	10060	-25.84	20240117	7290	2.33	20240625	11200	-33.39	20231012	6850	8.91	20230726	6.05	N	094940	500	41 억	65996	N	N	N	N
9	20240628	090743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7440	30	2	0.40	2411330	325	1.34	7400	7450	7400	9630	5190	7410	7419.48	0.79	69	7543	7476	7433	7366	7323	7455	7345	42	2220	500	5330	10	1	8361386	622	24.00	1.53	12	0.00	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7290	2.06	20240625	11200	-33.57	20231012	6850	8.61	20230726	6.05	N	094940	500	41 억	65996	N	N	N	N
10	20240627	160737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7410	0	3	0.00	175958560	23730	80.44	7450	7500	7390	9630	5190	7410	7415.03	0.78	838	7570	7490	7420	7340	7270	7530	7380	42	2220	500	5330	10	1	8361386	620	23.90	1.52	12	0.28	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7290	1.65	20240625	11200	-33.84	20231012	6850	8.18	20230726	6.10	N	094940	500	41 억	65183	N	N	N	N
11	20240627	150744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7420	10	2	0.13	150818000	20338	68.94	7450	7500	7390	9630	5190	7410	7415.58	0.78	898	7570	7490	7420	7340	7270	7530	7380	42	2220	500	5330	10	1	8361386	620	23.94	1.52	12	0.24	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7290	1.78	20240625	11200	-33.75	20231012	6850	8.32	20230726	6.10	N	094940	500	41 억	65183	N	N	N	N
12	20240627	140741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7440	30	2	0.40	111945580	15115	51.23	7450	7450	7390	9630	5190	7410	7406.26	0.78	688	7570	7490	7420	7340	7270	7530	7380	42	2220	500	5330	10	1	8361386	622	24.00	1.53	12	0.18	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7290	2.06	20240625	11200	-33.57	20231012	6850	8.61	20230726	6.10	N	094940	500	41 억	65183	N	N	N	N
13	20240627	130740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7410	0	3	0.00	109225760	14748	49.99	7450	7450	7390	9630	5190	7410	7406.14	0.78	651	7570	7490	7420	7340	7270	7530	7380	42	2220	500	5330	10	1	8361386	620	23.90	1.52	12	0.18	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7290	1.65	20240625	11200	-33.84	20231012	6850	8.18	20230726	6.10	N	094940	500	41 억	65183	N	N	N	N
14	20240627	120742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7420	10	2	0.13	80948440	10933	37.06	7450	7450	7390	9630	5190	7410	7404.05	0.78	626	7570	7490	7420	7340	7270	7530	7380	42	2220	500	5330	10	1	8361386	620	23.94	1.52	12	0.13	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7290	1.78	20240625	11200	-33.75	20231012	6850	8.32	20230726	6.10	N	094940	500	41 억	65183	N	N	N	N
15	20240627	110743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7400	-10	5	-0.13	54883470	7413	25.13	7450	7450	7390	9630	5190	7410	7403.68	0.78	636	7570	7490	7420	7340	7270	7530	7380	42	2220	500	5330	10	1	8361386	619	23.87	1.52	12	0.09	310.00	4871.00	11200	20231012	-33.93	6850	20230726	8.03	10060	-26.44	20240117	7290	1.51	20240625	11200	-33.93	20231012	6850	8.03	20230726	6.10	N	094940	500	41 억	65183	N	N	N	N
16	20240627	100741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7440	30	2	0.40	43851640	5923	20.08	7450	7450	7400	9630	5190	7410	7403.62	0.78	636	7570	7490	7420	7340	7270	7530	7380	42	2220	500	5330	10	1	8361386	622	24.00	1.53	12	0.07	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7290	2.06	20240625	11200	-33.57	20231012	6850	8.61	20230726	6.10	N	094940	500	41 억	65183	N	N	N	N
17	20240627	090741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7410	0	3	0.00	2076840	280	0.95	7450	7450	7410	9630	5190	7410	7417.29	0.78	104	7570	7490	7420	7340	7270	7530	7380	42	2220	500	5330	10	1	8361386	620	23.90	1.52	12	0.00	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7290	1.65	20240625	11200	-33.84	20231012	6850	8.18	20230726	6.10	N	094940	500	41 억	65183	N	N	N	N
18	20240626	160739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7410	10	2	0.14	219080530	29460	63.18	7350	7500	7350	9620	5180	7400	7436.64	0.75	2159	7806	7602	7446	7242	7086	7525	7165	42	2220	500	5320	10	1	8361386	620	23.90	1.52	12	0.35	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7290	1.65	20240625	11200	-33.84	20231012	6850	8.18	20230726	6.15	N	094940	500	41 억	63024	N	N	N	N
19	20240626	150741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7430	30	2	0.41	188219800	25297	54.25	7350	7500	7350	9620	5180	7400	7440.40	0.75	1240	7806	7602	7446	7242	7086	7525	7165	42	2220	500	5320	10	1	8361386	621	23.97	1.53	12	0.30	310.00	4871.00	11200	20231012	-33.66	6850	20230726	8.47	10060	-26.14	20240117	7290	1.92	20240625	11200	-33.66	20231012	6850	8.47	20230726	6.15	N	094940	500	41 억	63024	N	N	N	N
20	20240626	140739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7430	30	2	0.41	125820620	16898	36.24	7350	7500	7350	9620	5180	7400	7445.89	0.75	446	7806	7602	7446	7242	7086	7525	7165	42	2220	500	5320	10	1	8361386	621	23.97	1.53	12	0.20	310.00	4871.00	11200	20231012	-33.66	6850	20230726	8.47	10060	-26.14	20240117	7290	1.92	20240625	11200	-33.66	20231012	6850	8.47	20230726	6.15	N	094940	500	41 억	63024	N	N	N	N
21	20240626	130741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7480	80	2	1.08	105042490	14110	30.26	7350	7500	7350	9620	5180	7400	7444.54	0.75	446	7806	7602	7446	7242	7086	7525	7165	42	2220	500	5320	10	1	8361386	625	24.13	1.54	12	0.17	310.00	4871.00	11200	20231012	-33.21	6850	20230726	9.20	10060	-25.65	20240117	7290	2.61	20240625	11200	-33.21	20231012	6850	9.20	20230726	6.15	N	094940	500	41 억	63024	N	N	N	N
22	20240626	120740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7460	60	2	0.81	97685100	13122	28.14	7350	7500	7350	9620	5180	7400	7444.38	0.75	446	7806	7602	7446	7242	7086	7525	7165	42	2220	500	5320	10	1	8361386	624	24.06	1.53	12	0.16	310.00	4871.00	11200	20231012	-33.39	6850	20230726	8.91	10060	-25.84	20240117	7290	2.33	20240625	11200	-33.39	20231012	6850	8.91	20230726	6.15	N	094940	500	41 억	63024	N	N	N	N
23	20240626	110740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7450	50	2	0.68	74820440	10059	21.57	7350	7500	7350	9620	5180	7400	7438.16	0.75	113	7806	7602	7446	7242	7086	7525	7165	42	2220	500	5320	10	1	8361386	623	24.03	1.53	12	0.12	310.00	4871.00	11200	20231012	-33.48	6850	20230726	8.76	10060	-25.94	20240117	7290	2.19	20240625	11200	-33.48	20231012	6850	8.76	20230726	6.15	N	094940	500	41 억	63024	N	N	N	N
24	20240626	100739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7470	70	2	0.95	52624590	7079	15.18	7350	7500	7350	9620	5180	7400	7433.90	0.75	113	7806	7602	7446	7242	7086	7525	7165	42	2220	500	5320	10	1	8361386	625	24.10	1.53	12	0.08	310.00	4871.00	11200	20231012	-33.30	6850	20230726	9.05	10060	-25.75	20240117	7290	2.47	20240625	11200	-33.30	20231012	6850	9.05	20230726	6.15	N	094940	500	41 억	63024	N	N	N	N
25	20240626	090740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7420	20	2	0.27	8376640	1138	2.44	7350	7420	7350	9620	5180	7400	7360.84	0.75	218	7806	7602	7446	7242	7086	7525	7165	42	2220	500	5320	10	1	8361386	620	23.94	1.52	12	0.01	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7290	1.78	20240625	11200	-33.75	20231012	6850	8.32	20230726	6.15	N	094940	500	41 억	63024	N	N	N	N
26	20240625	160738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7400	50	2	0.68	343639830	46345	69.09	7470	7650	7290	9550	5150	7350	7414.82	0.78	-1798	7710	7530	7420	7240	7130	7475	7185	42	2200	500	5290	10	1	8361386	619	23.87	1.52	12	0.55	310.00	4871.00	11200	20231012	-33.93	6850	20230726	8.03	10060	-26.44	20240117	7290	1.51	20240625	11200	-33.93	20231012	6850	8.03	20230726	6.21	N	094940	500	41 억	64820	N	N	N	N
27	20240625	150735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7450	100	2	1.36	321047330	43304	64.56	7470	7650	7290	9550	5150	7350	7413.80	0.78	-2692	7710	7530	7420	7240	7130	7475	7185	42	2200	500	5290	10	1	8361386	623	24.03	1.53	12	0.52	310.00	4871.00	11200	20231012	-33.48	6850	20230726	8.76	10060	-25.94	20240117	7290	2.19	20240625	11200	-33.48	20231012	6850	8.76	20230726	6.21	N	094940	500	41 억	64820	N	N	N	N
28	20240625	140739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7490	140	2	1.90	271672400	36700	54.71	7470	7650	7290	9550	5150	7350	7402.52	0.78	-3330	7710	7530	7420	7240	7130	7475	7185	42	2200	500	5290	10	1	8361386	626	24.16	1.54	12	0.44	310.00	4871.00	11200	20231012	-33.12	6850	20230726	9.34	10060	-25.55	20240117	7290	2.74	20240625	11200	-33.12	20231012	6850	9.34	20230726	6.21	N	094940	500	41 억	64820	N	N	N	N
29	20240625	130740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7480	130	2	1.77	243383170	32912	49.07	7470	7650	7290	9550	5150	7350	7394.97	0.78	-4543	7710	7530	7420	7240	7130	7475	7185	42	2200	500	5290	10	1	8361386	625	24.13	1.54	12	0.39	310.00	4871.00	11200	20231012	-33.21	6850	20230726	9.20	10060	-25.65	20240117	7290	2.61	20240625	11200	-33.21	20231012	6850	9.20	20230726	6.21	N	094940	500	41 억	64820	N	N	N	N
30	20240625	120742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7350	0	3	0.00	155251620	21135	31.51	7470	7470	7290	9550	5150	7350	7345.71	0.78	-746	7710	7530	7420	7240	7130	7475	7185	42	2200	500	5290	10	1	8361386	615	23.71	1.51	12	0.25	310.00	4871.00	11200	20231012	-34.38	6850	20230726	7.30	10060	-26.94	20240117	7290	0.82	20240625	11200	-34.38	20231012	6850	7.30	20230726	6.21	N	094940	500	41 억	64820	N	N	N	N
31	20240625	110741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7320	-30	5	-0.41	126075960	17153	25.57	7470	7470	7290	9550	5150	7350	7350.08	0.78	-1183	7710	7530	7420	7240	7130	7475	7185	42	2200	500	5290	10	1	8361386	612	23.61	1.50	12	0.21	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7290	0.41	20240625	11200	-34.64	20231012	6850	6.86	20230726	6.21	N	094940	500	41 억	64820	N	N	N	N
32	20240625	100739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7360	10	2	0.14	62955500	8530	12.72	7470	7470	7310	9550	5150	7350	7380.48	0.78	-116	7710	7530	7420	7240	7130	7475	7185	42	2200	500	5290	10	1	8361386	615	23.74	1.51	12	0.10	310.00	4871.00	11200	20231012	-34.29	6850	20230726	7.45	10060	-26.84	20240117	7310	0.68	20240625	11200	-34.29	20231012	6850	7.45	20230726	6.21	N	094940	500	41 억	64820	N	N	N	N
33	20240625	090739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7390	40	2	0.54	10504530	1409	2.10	7470	7470	7390	9550	5150	7350	7455.31	0.78	-183	7710	7530	7420	7240	7130	7475	7185	42	2200	500	5290	10	1	8361386	618	23.84	1.52	12	0.02	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7310	1.09	20240624	11200	-34.02	20231012	6850	7.88	20230726	6.21	N	094940	500	41 억	64820	N	N	N	N
34	20240624	160736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7350	-190	5	-2.52	493831350	66473	133.47	7480	7600	7310	9800	5280	7540	7429.23	0.93	-12810	7686	7612	7566	7492	7446	7590	7470	42	2260	500	5420	10	1	8361386	615	23.71	1.51	12	0.79	310.00	4871.00	11200	20231012	-34.38	6850	20230726	7.30	10060	-26.94	20240117	7310	0.55	20240624	11200	-34.38	20231012	6850	7.30	20230726	6.19	N	094940	500	41 억	77488	N	N	N	N
35	20240624	150737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7430	-110	5	-1.46	468507410	63045	126.59	7480	7600	7310	9800	5280	7540	7431.32	0.93	-11778	7686	7612	7566	7492	7446	7590	7470	42	2260	500	5420	10	1	8361386	621	23.97	1.53	12	0.75	310.00	4871.00	11200	20231012	-33.66	6850	20230726	8.47	10060	-26.14	20240117	7310	1.64	20240624	11200	-33.66	20231012	6850	8.47	20230726	6.19	N	094940	500	41 억	77488	N	N	N	N
36	20240624	140737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7350	-190	5	-2.52	388516090	52184	104.78	7480	7600	7330	9800	5280	7540	7445.12	0.93	-10367	7686	7612	7566	7492	7446	7590	7470	42	2260	500	5420	10	1	8361386	615	23.71	1.51	12	0.62	310.00	4871.00	11200	20231012	-34.38	6850	20230726	7.30	10060	-26.94	20240117	7330	0.27	20240624	11200	-34.38	20231012	6850	7.30	20230726	6.19	N	094940	500	41 억	77488	N	N	N	N
37	20240624	130735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7340	-200	5	-2.65	369519750	49596	99.58	7480	7600	7330	9800	5280	7540	7450.59	0.93	-10367	7686	7612	7566	7492	7446	7590	7470	42	2260	500	5420	10	1	8361386	614	23.68	1.51	12	0.59	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7330	0.14	20240624	11200	-34.46	20231012	6850	7.15	20230726	6.19	N	094940	500	41 억	77488	N	N	N	N
38	20240624	120737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7380	-160	5	-2.12	291058840	38936	78.18	7480	7600	7350	9800	5280	7540	7475.31	0.93	-10426	7686	7612	7566	7492	7446	7590	7470	42	2260	500	5420	10	1	8361386	617	23.81	1.52	12	0.47	310.00	4871.00	11200	20231012	-34.11	6850	20230726	7.74	10060	-26.64	20240117	7350	0.41	20240624	11200	-34.11	20231012	6850	7.74	20230726	6.19	N	094940	500	41 억	77488	N	N	N	N
39	20240624	110739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7470	-70	5	-0.93	175277440	23313	46.81	7480	7600	7460	9800	5280	7540	7518.44	0.93	-8528	7686	7612	7566	7492	7446	7590	7470	42	2260	500	5420	10	1	8361386	625	24.10	1.53	12	0.28	310.00	4871.00	11200	20231012	-33.30	6850	20230726	9.05	10060	-25.75	20240117	7460	0.13	20240624	11200	-33.30	20231012	6850	9.05	20230726	6.19	N	094940	500	41 억	77488	N	N	N	N
40	20240624	100736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7540	0	3	0.00	98017010	13005	26.11	7480	7600	7480	9800	5280	7540	7536.87	0.93	-4663	7686	7612	7566	7492	7446	7590	7470	42	2260	500	5420	10	1	8361386	630	24.32	1.55	12	0.16	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7460	1.07	20240416	11200	-32.68	20231012	6850	10.07	20230726	6.19	N	094940	500	41 억	77488	N	N	N	N
41	20240624	090737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7530	-10	5	-0.13	16697500	2225	4.47	7480	7540	7480	9800	5280	7540	7504.48	0.93	-176	7686	7612	7566	7492	7446	7590	7470	42	2260	500	5420	10	1	8361386	630	24.29	1.55	12	0.03	310.00	4871.00	11200	20231012	-32.77	6850	20230726	9.93	10060	-25.15	20240117	7460	0.94	20240416	11200	-32.77	20231012	6850	9.93	20230726	6.19	N	094940	500	41 억	77488	N	N	N	N
42	20240621	160712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7540	-70	5	-0.92	355135720	46985	59.11	7620	7640	7520	9890	5330	7610	7558.50	1.07	-11631	7743	7676	7623	7556	7503	7710	7590	42	2280	500	5470	10	1	8361386	630	24.32	1.55	12	0.56	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7460	1.07	20240416	11200	-32.68	20231012	6850	10.07	20230726	6.16	N	094940	500	41 억	89085	N	N	N	N
43	20240621	150711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7540	-70	5	-0.92	311063470	41140	51.76	7620	7640	7520	9890	5330	7610	7561.10	1.07	-11160	7743	7676	7623	7556	7503	7710	7590	42	2280	500	5470	10	1	8361386	630	24.32	1.55	12	0.49	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7460	1.07	20240416	11200	-32.68	20231012	6850	10.07	20230726	6.16	N	094940	500	41 억	89085	N	N	N	N
44	20240621	140711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7550	-60	5	-0.79	266784280	35277	44.38	7620	7640	7520	9890	5330	7610	7562.56	1.07	-9618	7743	7676	7623	7556	7503	7710	7590	42	2280	500	5470	10	1	8361386	631	24.35	1.55	12	0.42	310.00	4871.00	11200	20231012	-32.59	6850	20230726	10.22	10060	-24.95	20240117	7460	1.21	20240416	11200	-32.59	20231012	6850	10.22	20230726	6.16	N	094940	500	41 억	89085	N	N	N	N
45	20240621	130714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7550	-60	5	-0.79	234974720	31065	39.08	7620	7640	7520	9890	5330	7610	7563.97	1.07	-9649	7743	7676	7623	7556	7503	7710	7590	42	2280	500	5470	10	1	8361386	631	24.35	1.55	12	0.37	310.00	4871.00	11200	20231012	-32.59	6850	20230726	10.22	10060	-24.95	20240117	7460	1.21	20240416	11200	-32.59	20231012	6850	10.22	20230726	6.16	N	094940	500	41 억	89085	N	N	N	N
46	20240621	120716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7570	-40	5	-0.53	197985230	26173	32.93	7620	7640	7520	9890	5330	7610	7564.48	1.07	-7138	7743	7676	7623	7556	7503	7710	7590	42	2280	500	5470	10	1	8361386	633	24.42	1.55	12	0.31	310.00	4871.00	11200	20231012	-32.41	6850	20230726	10.51	10060	-24.75	20240117	7460	1.47	20240416	11200	-32.41	20231012	6850	10.51	20230726	6.16	N	094940	500	41 억	89085	N	N	N	N
47	20240621	110712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7540	-70	5	-0.92	187441690	24776	31.17	7620	7640	7520	9890	5330	7610	7565.45	1.07	-6653	7743	7676	7623	7556	7503	7710	7590	42	2280	500	5470	10	1	8361386	630	24.32	1.55	12	0.30	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7460	1.07	20240416	11200	-32.68	20231012	6850	10.07	20230726	6.16	N	094940	500	41 억	89085	N	N	N	N
48	20240621	100710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7580	-30	5	-0.39	155183200	20506	25.80	7620	7640	7520	9890	5330	7610	7567.70	1.07	-5759	7743	7676	7623	7556	7503	7710	7590	42	2280	500	5470	10	1	8361386	634	24.45	1.56	12	0.25	310.00	4871.00	11200	20231012	-32.32	6850	20230726	10.66	10060	-24.65	20240117	7460	1.61	20240416	11200	-32.32	20231012	6850	10.66	20230726	6.16	N	094940	500	41 억	89085	N	N	N	N
49	20240621	090715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7610	0	3	0.00	35974590	4724	5.94	7620	7640	7600	9890	5330	7610	7615.28	1.07	-2030	7743	7676	7623	7556	7503	7710	7590	42	2280	500	5470	10	1	8361386	636	24.55	1.56	12	0.06	310.00	4871.00	11200	20231012	-32.05	6850	20230726	11.09	10060	-24.35	20240117	7460	2.01	20240416	11200	-32.05	20231012	6850	11.09	20230726	6.16	N	094940	500	41 억	89085	N	N	N	N
50	20240620	160709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7610	0	3	0.00	600820890	78809	63.22	7570	7690	7570	9890	5330	7610	7623.79	0.86	17456	7910	7760	7670	7520	7430	7715	7475	42	2280	500	5470	10	1	8361386	636	24.55	1.56	12	0.94	310.00	4871.00	11200	20231012	-32.05	6850	20230726	11.09	10060	-24.35	20240117	7460	2.01	20240416	11200	-32.05	20231012	6850	11.09	20230726	6.17	N	094940	500	41 억	71664	N	N	N	N
51	20240620	150710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7600	-10	5	-0.13	578079810	75821	60.82	7570	7690	7570	9890	5330	7610	7624.27	0.86	17610	7910	7760	7670	7520	7430	7715	7475	42	2280	500	5470	10	1	8361386	635	24.52	1.56	12	0.91	310.00	4871.00	11200	20231012	-32.14	6850	20230726	10.95	10060	-24.45	20240117	7460	1.88	20240416	11200	-32.14	20231012	6850	10.95	20230726	6.17	N	094940	500	41 억	71664	N	N	N	N
52	20240620	140710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7630	20	2	0.26	474223780	62158	49.86	7570	7690	7570	9890	5330	7610	7629.33	0.86	16918	7910	7760	7670	7520	7430	7715	7475	42	2280	500	5470	10	1	8361386	638	24.61	1.57	12	0.74	310.00	4871.00	11200	20231012	-31.88	6850	20230726	11.39	10060	-24.16	20240117	7460	2.28	20240416	11200	-31.88	20231012	6850	11.39	20230726	6.17	N	094940	500	41 억	71664	N	N	N	N
53	20240620	130710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7620	10	2	0.13	430447880	56413	45.25	7570	7690	7570	9890	5330	7610	7630.30	0.86	15870	7910	7760	7670	7520	7430	7715	7475	42	2280	500	5470	10	1	8361386	637	24.58	1.56	12	0.67	310.00	4871.00	11200	20231012	-31.96	6850	20230726	11.24	10060	-24.25	20240117	7460	2.14	20240416	11200	-31.96	20231012	6850	11.24	20230726	6.17	N	094940	500	41 억	71664	N	N	N	N
54	20240620	120709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7620	10	2	0.13	398828720	52263	41.92	7570	7690	7570	9890	5330	7610	7631.19	0.86	16222	7910	7760	7670	7520	7430	7715	7475	42	2280	500	5470	10	1	8361386	637	24.58	1.56	12	0.63	310.00	4871.00	11200	20231012	-31.96	6850	20230726	11.24	10060	-24.25	20240117	7460	2.14	20240416	11200	-31.96	20231012	6850	11.24	20230726	6.17	N	094940	500	41 억	71664	N	N	N	N
55	20240620	110712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7630	20	2	0.26	379262810	49698	39.87	7570	7690	7570	9890	5330	7610	7631.35	0.86	16290	7910	7760	7670	7520	7430	7715	7475	42	2280	500	5470	10	1	8361386	638	24.61	1.57	12	0.59	310.00	4871.00	11200	20231012	-31.88	6850	20230726	11.39	10060	-24.16	20240117	7460	2.28	20240416	11200	-31.88	20231012	6850	11.39	20230726	6.17	N	094940	500	41 억	71664	N	N	N	N
56	20240620	100710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7690	80	2	1.05	357938630	46907	37.63	7570	7690	7570	9890	5330	7610	7630.81	0.86	16260	7910	7760	7670	7520	7430	7715	7475	42	2280	500	5470	10	1	8361386	643	24.81	1.58	12	0.56	310.00	4871.00	11200	20231012	-31.34	6850	20230726	12.26	10060	-23.56	20240117	7460	3.08	20240416	11200	-31.34	20231012	6850	12.26	20230726	6.17	N	094940	500	41 억	71664	N	N	N	N
57	20240620	090717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7580	-30	5	-0.39	61681610	8123	6.52	7570	7620	7570	9890	5330	7610	7593.45	0.86	5921	7910	7760	7670	7520	7430	7715	7475	42	2280	500	5470	10	1	8361386	634	24.45	1.56	12	0.10	310.00	4871.00	11200	20231012	-32.32	6850	20230726	10.66	10060	-24.65	20240117	7460	1.61	20240416	11200	-32.32	20231012	6850	10.66	20230726	6.17	N	094940	500	41 억	71664	N	N	N	N
58	20240619	160708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7610	-140	5	-1.81	918370630	119870	84.60	7760	7820	7580	10070	5430	7750	7661.76	0.95	-7925	7930	7840	7790	7700	7650	7815	7675	42	2320	500	5580	10	1	8361386	636	24.55	1.56	12	1.43	310.00	4871.00	11200	20231012	-32.05	6850	20230726	11.09	10060	-24.35	20240117	7460	2.01	20240416	11200	-32.05	20231012	6850	11.09	20230726	5.68	N	094940	500	41 억	79589	N	N	N	N
59	20240619	150706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7600	-150	5	-1.94	802546180	104637	73.85	7760	7820	7590	10070	5430	7750	7669.81	0.95	-8079	7930	7840	7790	7700	7650	7815	7675	42	2320	500	5580	10	1	8361386	635	24.52	1.56	12	1.25	310.00	4871.00	11200	20231012	-32.14	6850	20230726	10.95	10060	-24.45	20240117	7460	1.88	20240416	11200	-32.14	20231012	6850	10.95	20230726	5.68	N	094940	500	41 억	79589	N	N	N	N
60	20240619	140712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7620	-130	5	-1.68	653820960	85080	60.05	7760	7820	7610	10070	5430	7750	7684.78	0.95	-8575	7930	7840	7790	7700	7650	7815	7675	42	2320	500	5580	10	1	8361386	637	24.58	1.56	12	1.02	310.00	4871.00	11200	20231012	-31.96	6850	20230726	11.24	10060	-24.25	20240117	7460	2.14	20240416	11200	-31.96	20231012	6850	11.24	20230726	5.68	N	094940	500	41 억	79589	N	N	N	N
61	20240619	130704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7650	-100	5	-1.29	555782120	72225	50.98	7760	7820	7610	10070	5430	7750	7695.15	0.95	-8522	7930	7840	7790	7700	7650	7815	7675	42	2320	500	5580	10	1	8361386	640	24.68	1.57	12	0.86	310.00	4871.00	11200	20231012	-31.70	6850	20230726	11.68	10060	-23.96	20240117	7460	2.55	20240416	11200	-31.70	20231012	6850	11.68	20230726	5.68	N	094940	500	41 억	79589	N	N	N	N
62	20240619	120706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7640	-110	5	-1.42	505169680	65593	46.29	7760	7820	7610	10070	5430	7750	7701.58	0.95	-7788	7930	7840	7790	7700	7650	7815	7675	42	2320	500	5580	10	1	8361386	639	24.65	1.57	12	0.78	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7460	2.41	20240416	11200	-31.79	20231012	6850	11.53	20230726	5.68	N	094940	500	41 억	79589	N	N	N	N
63	20240619	110707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7630	-120	5	-1.55	407994380	52869	37.31	7760	7820	7610	10070	5430	7750	7717.08	0.95	-4894	7930	7840	7790	7700	7650	7815	7675	42	2320	500	5580	10	1	8361386	638	24.61	1.57	12	0.63	310.00	4871.00	11200	20231012	-31.88	6850	20230726	11.39	10060	-24.16	20240117	7460	2.28	20240416	11200	-31.88	20231012	6850	11.39	20230726	5.68	N	094940	500	41 억	79589	N	N	N	N
64	20240619	100708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7780	30	2	0.39	190322650	24481	17.28	7760	7820	7750	10070	5430	7750	7774.30	0.95	-1585	7930	7840	7790	7700	7650	7815	7675	42	2320	500	5580	10	1	8361386	651	25.10	1.60	12	0.29	310.00	4871.00	11200	20231012	-30.54	6850	20230726	13.58	10060	-22.66	20240117	7460	4.29	20240416	11200	-30.54	20231012	6850	13.58	20230726	5.68	N	094940	500	41 억	79589	N	N	N	N
65	20240619	090716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7790	40	2	0.52	15968190	2056	1.45	7760	7820	7760	10070	5430	7750	7766.63	0.95	-122	7930	7840	7790	7700	7650	7815	7675	42	2320	500	5580	10	1	8361386	651	25.13	1.60	12	0.02	310.00	4871.00	11200	20231012	-30.45	6850	20230726	13.72	10060	-22.56	20240117	7460	4.42	20240416	11200	-30.45	20231012	6850	13.72	20230726	5.68	N	094940	500	41 억	79589	N	N	N	N
66	20240618	160702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7750	-70	5	-0.90	1096983890	140783	7.53	7870	7880	7740	10160	5480	7820	7792.11	0.75	4339	9073	8446	8133	7506	7193	8290	7350	42	2340	500	5630	10	1	8361386	648	25.00	1.59	12	1.68	310.00	4871.00	11200	20231012	-30.80	6850	20230726	13.14	10060	-22.96	20240117	7460	3.89	20240416	11200	-30.80	20231012	6850	13.14	20230726	5.93	N	094940	500	41 억	62840	N	N	N	N
67	20240618	150701	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7770	-50	5	-0.64	1026708340	131718	7.05	7870	7880	7740	10160	5480	7820	7794.75	0.75	4694	9073	8446	8133	7506	7193	8290	7350	42	2340	500	5630	10	1	8361386	650	25.06	1.60	12	1.58	310.00	4871.00	11200	20231012	-30.62	6850	20230726	13.43	10060	-22.76	20240117	7460	4.16	20240416	11200	-30.62	20231012	6850	13.43	20230726	5.93	N	094940	500	41 억	62840	N	N	N	N
68	20240618	140703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	-10	5	-0.13	834247120	106969	5.72	7870	7880	7740	10160	5480	7820	7798.96	0.75	7354	9073	8446	8133	7506	7193	8290	7350	42	2340	500	5630	10	1	8361386	653	25.19	1.60	12	1.28	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.93	N	094940	500	41 억	62840	N	N	N	N
69	20240618	130707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	0	3	0.00	768449550	98546	5.27	7870	7880	7740	10160	5480	7820	7797.88	0.75	9458	9073	8446	8133	7506	7193	8290	7350	42	2340	500	5630	10	1	8361386	654	25.23	1.61	12	1.18	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.93	N	094940	500	41 억	62840	N	N	N	N
70	20240618	120707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	10	2	0.13	636745670	81693	4.37	7870	7880	7740	10160	5480	7820	7794.37	0.75	9524	9073	8446	8133	7506	7193	8290	7350	42	2340	500	5630	10	1	8361386	655	25.26	1.61	12	0.98	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.93	N	094940	500	41 억	62840	N	N	N	N
71	20240618	110704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	20	2	0.26	555991450	71358	3.82	7870	7880	7740	10160	5480	7820	7791.58	0.75	10567	9073	8446	8133	7506	7193	8290	7350	42	2340	500	5630	10	1	8361386	656	25.29	1.61	12	0.85	310.00	4871.00	11200	20231012	-30.00	6850	20230726	14.45	10060	-22.07	20240117	7460	5.09	20240416	11200	-30.00	20231012	6850	14.45	20230726	5.93	N	094940	500	41 억	62840	N	N	N	N
72	20240618	100704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7800	-20	5	-0.26	488864080	62747	3.36	7870	7880	7740	10160	5480	7820	7791.04	0.75	10811	9073	8446	8133	7506	7193	8290	7350	42	2340	500	5630	10	1	8361386	652	25.16	1.60	12	0.75	310.00	4871.00	11200	20231012	-30.36	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	5.93	N	094940	500	41 억	62840	N	N	N	N
73	20240618	090711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	10	2	0.13	105394620	13458	0.72	7870	7880	7820	10160	5480	7820	7831.37	0.75	6160	9073	8446	8133	7506	7193	8290	7350	42	2340	500	5630	10	1	8361386	655	25.26	1.61	12	0.16	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.93	N	094940	500	41 억	62840	N	N	N	N
74	20240617	160659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-70	5	-0.89	15664336820	1864367	786.09	8200	8760	7820	10250	5530	7890	8402.44	1.97	-100483	8136	8012	7916	7792	7696	7965	7745	42	2360	500	5680	10	1	8361386	654	25.23	1.61	12	22.30	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	6.03	N	094940	500	41 억	164885	N	N	N	N
75	20240617	150704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	10	2	0.13	15418749250	1833088	772.90	8200	8760	7890	10250	5530	7890	8411.35	1.97	-101969	8136	8012	7916	7792	7696	7965	7745	42	2360	500	5680	10	1	8361386	661	25.48	1.62	12	21.92	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	6.03	N	094940	500	41 억	164885	N	N	N	N
76	20240617	140656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7940	50	2	0.63	15086127860	1791008	755.15	8200	8760	7910	10250	5530	7890	8423.26	1.97	-95020	8136	8012	7916	7792	7696	7965	7745	42	2360	500	5680	10	1	8361386	664	25.61	1.63	12	21.42	310.00	4871.00	11200	20231012	-29.11	6850	20230726	15.91	10060	-21.07	20240117	7460	6.43	20240416	11200	-29.11	20231012	6850	15.91	20230726	6.03	N	094940	500	41 억	164885	N	N	N	N
77	20240617	130657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	140	2	1.77	14747342110	1748493	737.23	8200	8760	8000	10250	5530	7890	8434.32	1.97	-91307	8136	8012	7916	7792	7696	7965	7745	42	2360	500	5680	10	1	8361386	671	25.90	1.65	12	20.91	310.00	4871.00	11200	20231012	-28.30	6850	20230726	17.23	10060	-20.18	20240117	7460	7.64	20240416	11200	-28.30	20231012	6850	17.23	20230726	6.03	N	094940	500	41 억	164885	N	N	N	N
78	20240617	120658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8080	190	2	2.41	14321989160	1695554	714.91	8200	8760	8050	10250	5530	7890	8446.79	1.97	-91057	8136	8012	7916	7792	7696	7965	7745	42	2360	500	5680	10	1	8361386	676	26.06	1.66	12	20.28	310.00	4871.00	11200	20231012	-27.86	6850	20230726	17.96	10060	-19.68	20240117	7460	8.31	20240416	11200	-27.86	20231012	6850	17.96	20230726	6.03	N	094940	500	41 억	164885	N	N	N	N
79	20240617	110651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8100	210	2	2.66	14070138390	1664507	701.82	8200	8760	8050	10250	5530	7890	8453.04	1.97	-87934	8136	8012	7916	7792	7696	7965	7745	42	2360	500	5680	10	1	8361386	677	26.13	1.66	12	19.91	310.00	4871.00	11200	20231012	-27.68	6850	20230726	18.25	10060	-19.48	20240117	7460	8.58	20240416	11200	-27.68	20231012	6850	18.25	20230726	6.03	N	094940	500	41 억	164885	N	N	N	N
80	20240617	100652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8160	270	2	3.42	13493229300	1593331	671.81	8200	8760	8050	10250	5530	7890	8468.57	1.97	-80510	8136	8012	7916	7792	7696	7965	7745	42	2360	500	5680	10	1	8361386	682	26.32	1.68	12	19.06	310.00	4871.00	11200	20231012	-27.14	6850	20230726	19.12	10060	-18.89	20240117	7460	9.38	20240416	11200	-27.14	20231012	6850	19.12	20230726	6.03	N	094940	500	41 억	164885	N	N	N	N
81	20240617	090657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8640	750	2	9.51	7353724330	856901	361.30	8200	8760	8200	10250	5530	7890	8581.77	1.97	-16793	8136	8012	7916	7792	7696	7965	7745	42	2360	500	5680	10	1	8361386	722	27.87	1.77	12	10.25	310.00	4871.00	11200	20231012	-22.86	6850	20230726	26.13	10060	-14.12	20240117	7460	15.82	20240416	11200	-22.86	20231012	6850	26.13	20230726	6.03	N	094940	500	41 억	164885	N	N	N	N
82	20240614	160558	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	-110	5	-1.38	465817720	59099	103.64	8000	8040	7820	10400	5600	8000	7881.98	2.00	-2737	8153	8076	8023	7946	7893	8050	7920	42	2400	500	5760	10	1	8361386	660	25.45	1.62	12	0.71	310.00	4871.00	11200	20231012	-29.55	6850	20230726	15.18	10060	-21.57	20240117	7460	5.76	20240416	11200	-29.55	20231012	6850	15.18	20230726	5.94	N	094940	500	41 억	167593	N	N	N	N
83	20240614	150600	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7910	-90	5	-1.12	451017490	57224	100.35	8000	8040	7820	10400	5600	8000	7881.61	2.00	-2671	8153	8076	8023	7946	7893	8050	7920	42	2400	500	5760	10	1	8361386	661	25.52	1.62	12	0.68	310.00	4871.00	11200	20231012	-29.37	6850	20230726	15.47	10060	-21.37	20240117	7460	6.03	20240416	11200	-29.37	20231012	6850	15.47	20230726	5.94	N	094940	500	41 억	167593	N	N	N	N
84	20240614	140558	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	-100	5	-1.25	382753990	48583	85.20	8000	8040	7820	10400	5600	8000	7878.35	2.00	-2644	8153	8076	8023	7946	7893	8050	7920	42	2400	500	5760	10	1	8361386	661	25.48	1.62	12	0.58	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.94	N	094940	500	41 억	167593	N	N	N	N
85	20240614	130558	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	-160	5	-2.00	348540150	44233	77.57	8000	8040	7820	10400	5600	8000	7879.64	2.00	-2434	8153	8076	8023	7946	7893	8050	7920	42	2400	500	5760	10	1	8361386	656	25.29	1.61	12	0.53	310.00	4871.00	11200	20231012	-30.00	6850	20230726	14.45	10060	-22.07	20240117	7460	5.09	20240416	11200	-30.00	20231012	6850	14.45	20230726	5.94	N	094940	500	41 억	167593	N	N	N	N
86	20240614	120604	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7910	-90	5	-1.12	214456250	27139	47.59	8000	8040	7840	10400	5600	8000	7902.14	2.00	-6349	8153	8076	8023	7946	7893	8050	7920	42	2400	500	5760	10	1	8361386	661	25.52	1.62	12	0.32	310.00	4871.00	11200	20231012	-29.37	6850	20230726	15.47	10060	-21.37	20240117	7460	6.03	20240416	11200	-29.37	20231012	6850	15.47	20230726	5.94	N	094940	500	41 억	167593	N	N	N	N
87	20240614	110646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7870	-130	5	-1.62	203473070	25745	45.15	8000	8040	7840	10400	5600	8000	7903.40	2.00	-6315	8153	8076	8023	7946	7893	8050	7920	42	2400	500	5760	10	1	8361386	658	25.39	1.62	12	0.31	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.94	N	094940	500	41 억	167593	N	N	N	N
88	20240614	100643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7880	-120	5	-1.50	128268080	16180	28.38	8000	8040	7880	10400	5600	8000	7927.57	2.00	-6094	8153	8076	8023	7946	7893	8050	7920	42	2400	500	5760	10	1	8361386	659	25.42	1.62	12	0.19	310.00	4871.00	11200	20231012	-29.64	6850	20230726	15.04	10060	-21.67	20240117	7460	5.63	20240416	11200	-29.64	20231012	6850	15.04	20230726	5.94	N	094940	500	41 억	167593	N	N	N	N
89	20240614	090648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	-10	5	-0.12	1351970	169	0.30	8000	8040	7990	10400	5600	8000	7999.82	2.00	-6	8153	8076	8023	7946	7893	8050	7920	42	2400	500	5760	10	1	8361386	668	25.77	1.64	12	0.00	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.94	N	094940	500	41 억	167593	N	N	N	N
90	20240613	160639	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	50	2	0.63	458602500	56986	66.55	8020	8100	7970	10330	5570	7950	8048.14	1.93	5838	8210	8080	7990	7860	7770	8035	7815	42	2380	500	5720	10	1	8361386	669	25.81	1.64	12	0.68	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.94	N	094940	500	41 억	161755	N	N	N	N
91	20240613	150650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8020	70	2	0.88	396493860	49230	57.50	8020	8100	7970	10330	5570	7950	8053.91	1.93	4839	8210	8080	7990	7860	7770	8035	7815	42	2380	500	5720	10	1	8361386	671	25.87	1.65	12	0.59	310.00	4871.00	11200	20231012	-28.39	6850	20230726	17.08	10060	-20.28	20240117	7460	7.51	20240416	11200	-28.39	20231012	6850	17.08	20230726	5.94	N	094940	500	41 억	161755	N	N	N	N
92	20240613	140643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8050	100	2	1.26	339745540	42166	49.25	8020	8100	7970	10330	5570	7950	8057.33	1.93	4235	8210	8080	7990	7860	7770	8035	7815	42	2380	500	5720	10	1	8361386	673	25.97	1.65	12	0.50	310.00	4871.00	11200	20231012	-28.12	6850	20230726	17.52	10060	-19.98	20240117	7460	7.91	20240416	11200	-28.12	20231012	6850	17.52	20230726	5.94	N	094940	500	41 억	161755	N	N	N	N
93	20240613	130643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	110	2	1.38	318822870	39570	46.21	8020	8100	7970	10330	5570	7950	8057.19	1.93	4865	8210	8080	7990	7860	7770	8035	7815	42	2380	500	5720	10	1	8361386	674	26.00	1.65	12	0.47	310.00	4871.00	11200	20231012	-28.04	6850	20230726	17.66	10060	-19.88	20240117	7460	8.04	20240416	11200	-28.04	20231012	6850	17.66	20230726	5.94	N	094940	500	41 억	161755	N	N	N	N
94	20240613	120646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8070	120	2	1.51	284275390	35277	41.20	8020	8100	7970	10330	5570	7950	8058.38	1.93	2627	8210	8080	7990	7860	7770	8035	7815	42	2380	500	5720	10	1	8361386	675	26.03	1.66	12	0.42	310.00	4871.00	11200	20231012	-27.95	6850	20230726	17.81	10060	-19.78	20240117	7460	8.18	20240416	11200	-27.95	20231012	6850	17.81	20230726	5.94	N	094940	500	41 억	161755	N	N	N	N
95	20240613	110639	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8080	130	2	1.64	206647740	25671	29.98	8020	8100	7970	10330	5570	7950	8049.85	1.93	1700	8210	8080	7990	7860	7770	8035	7815	42	2380	500	5720	10	1	8361386	676	26.06	1.66	12	0.31	310.00	4871.00	11200	20231012	-27.86	6850	20230726	17.96	10060	-19.68	20240117	7460	8.31	20240416	11200	-27.86	20231012	6850	17.96	20230726	5.94	N	094940	500	41 억	161755	N	N	N	N
96	20240613	100638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8070	120	2	1.51	137022520	17034	19.89	8020	8100	7970	10330	5570	7950	8044.06	1.93	2326	8210	8080	7990	7860	7770	8035	7815	42	2380	500	5720	10	1	8361386	675	26.03	1.66	12	0.20	310.00	4871.00	11200	20231012	-27.95	6850	20230726	17.81	10060	-19.78	20240117	7460	8.18	20240416	11200	-27.95	20231012	6850	17.81	20230726	5.94	N	094940	500	41 억	161755	N	N	N	N
97	20240613	090647	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	50	2	0.63	30282840	3776	4.41	8020	8100	7970	10330	5570	7950	8019.82	1.93	-451	8210	8080	7990	7860	7770	8035	7815	42	2380	500	5720	10	1	8361386	669	25.81	1.64	12	0.05	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.94	N	094940	500	41 억	161755	N	N	N	N
98	20240612	160633	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	-40	5	-0.50	681318630	84889	108.19	7970	8120	7900	10380	5600	7990	8026.48	1.86	6573	8163	8076	8003	7916	7843	8120	7960	42	2390	500	5750	10	1	8361386	665	25.65	1.63	12	1.02	310.00	4871.00	11200	20231012	-29.02	6850	20230726	16.06	10060	-20.97	20240117	7460	6.57	20240416	11200	-29.02	20231012	6850	16.06	20230726	5.64	N	094940	500	41 억	155232	N	N	N	N
99	20240612	150643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8020	30	2	0.38	603660680	75154	95.79	7970	8120	7900	10380	5600	7990	8032.32	1.86	2912	8163	8076	8003	7916	7843	8120	7960	42	2390	500	5750	10	1	8361386	671	25.87	1.65	12	0.90	310.00	4871.00	11200	20231012	-28.39	6850	20230726	17.08	10060	-20.28	20240117	7460	7.51	20240416	11200	-28.39	20231012	6850	17.08	20230726	5.64	N	094940	500	41 억	155232	N	N	N	N
100	20240612	140637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	40	2	0.50	557169380	69347	88.39	7970	8120	7900	10380	5600	7990	8034.51	1.86	3092	8163	8076	8003	7916	7843	8120	7960	42	2390	500	5750	10	1	8361386	671	25.90	1.65	12	0.83	310.00	4871.00	11200	20231012	-28.30	6850	20230726	17.23	10060	-20.18	20240117	7460	7.64	20240416	11200	-28.30	20231012	6850	17.23	20230726	5.64	N	094940	500	41 억	155232	N	N	N	N
101	20240612	130639	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8040	50	2	0.63	485682160	60457	77.05	7970	8120	7900	10380	5600	7990	8033.51	1.86	6066	8163	8076	8003	7916	7843	8120	7960	42	2390	500	5750	10	1	8361386	672	25.94	1.65	12	0.72	310.00	4871.00	11200	20231012	-28.21	6850	20230726	17.37	10060	-20.08	20240117	7460	7.77	20240416	11200	-28.21	20231012	6850	17.37	20230726	5.64	N	094940	500	41 억	155232	N	N	N	N
102	20240612	120635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	0	3	0.00	464915960	57869	73.76	7970	8120	7900	10380	5600	7990	8033.94	1.86	6929	8163	8076	8003	7916	7843	8120	7960	42	2390	500	5750	10	1	8361386	668	25.77	1.64	12	0.69	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.64	N	094940	500	41 억	155232	N	N	N	N
103	20240612	110635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8060	70	2	0.88	415935700	51755	65.96	7970	8120	7900	10380	5600	7990	8036.63	1.86	8927	8163	8076	8003	7916	7843	8120	7960	42	2390	500	5750	10	1	8361386	674	26.00	1.65	12	0.62	310.00	4871.00	11200	20231012	-28.04	6850	20230726	17.66	10060	-19.88	20240117	7460	8.04	20240416	11200	-28.04	20231012	6850	17.66	20230726	5.64	N	094940	500	41 억	155232	N	N	N	N
104	20240612	100637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8080	90	2	1.13	366916580	45656	58.19	7970	8120	7900	10380	5600	7990	8036.55	1.86	9044	8163	8076	8003	7916	7843	8120	7960	42	2390	500	5750	10	1	8361386	676	26.06	1.66	12	0.55	310.00	4871.00	11200	20231012	-27.86	6850	20230726	17.96	10060	-19.68	20240117	7460	8.31	20240416	11200	-27.86	20231012	6850	17.96	20230726	5.64	N	094940	500	41 억	155232	N	N	N	N
105	20240612	090636	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	10	2	0.13	87746490	11067	14.11	7970	8030	7900	10380	5600	7990	7928.66	1.86	-94	8163	8076	8003	7916	7843	8120	7960	42	2390	500	5750	10	1	8361386	669	25.81	1.64	12	0.13	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.64	N	094940	500	41 억	155232	N	N	N	N
106	20240610	160630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7960	-130	5	-1.61	8232903560	977601	580.17	8050	8850	7920	10510	5670	8090	8423.11	2.76	-81861	8350	8220	8100	7970	7850	8285	8035	42	2420	500	5820	10	1	8361386	666	25.68	1.63	12	11.69	310.00	4871.00	11200	20231012	-28.93	6850	20230726	16.20	10060	-20.87	20240117	7460	6.70	20240416	11200	-28.93	20231012	6850	16.20	20230726	5.63	N	094940	500	41 억	230519	N	N	N	N
107	20240610	150638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8040	-50	5	-0.62	7936538580	940515	558.16	8050	8850	7920	10510	5670	8090	8438.50	2.76	-83103	8350	8220	8100	7970	7850	8285	8035	42	2420	500	5820	10	1	8361386	672	25.94	1.65	12	11.25	310.00	4871.00	11200	20231012	-28.21	6850	20230726	17.37	10060	-20.08	20240117	7460	7.77	20240416	11200	-28.21	20231012	6850	17.37	20230726	5.63	N	094940	500	41 억	230519	N	N	N	N
108	20240610	140633	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7930	-160	5	-1.98	236198940	29601	17.57	8050	8070	7920	10510	5670	8090	7979.42	2.76	-9796	8350	8220	8100	7970	7850	8285	8035	42	2420	500	5820	10	1	8361386	663	25.58	1.63	12	0.35	310.00	4871.00	11200	20231012	-29.20	6850	20230726	15.77	10060	-21.17	20240117	7460	6.30	20240416	11200	-29.20	20231012	6850	15.77	20230726	5.63	N	094940	500	41 억	230519	N	N	N	N
109	20240610	130631	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7940	-150	5	-1.85	211092650	26435	15.69	8050	8070	7920	10510	5670	8090	7985.35	2.76	-9868	8350	8220	8100	7970	7850	8285	8035	42	2420	500	5820	10	1	8361386	664	25.61	1.63	12	0.32	310.00	4871.00	11200	20231012	-29.11	6850	20230726	15.91	10060	-21.07	20240117	7460	6.43	20240416	11200	-29.11	20231012	6850	15.91	20230726	5.63	N	094940	500	41 억	230519	N	N	N	N
110	20240610	120632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	-90	5	-1.11	196469850	24595	14.60	8050	8070	7920	10510	5670	8090	7988.20	2.76	-8996	8350	8220	8100	7970	7850	8285	8035	42	2420	500	5820	10	1	8361386	669	25.81	1.64	12	0.29	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.63	N	094940	500	41 억	230519	N	N	N	N
111	20240610	110635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7960	-130	5	-1.61	185893840	23264	13.81	8050	8070	7920	10510	5670	8090	7990.62	2.76	-8501	8350	8220	8100	7970	7850	8285	8035	42	2420	500	5820	10	1	8361386	666	25.68	1.63	12	0.28	310.00	4871.00	11200	20231012	-28.93	6850	20230726	16.20	10060	-20.87	20240117	7460	6.70	20240416	11200	-28.93	20231012	6850	16.20	20230726	5.63	N	094940	500	41 억	230519	N	N	N	N
112	20240610	100631	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8020	-70	5	-0.87	147395140	18416	10.93	8050	8070	7940	10510	5670	8090	8003.65	2.76	-8019	8350	8220	8100	7970	7850	8285	8035	42	2420	500	5820	10	1	8361386	671	25.87	1.65	12	0.22	310.00	4871.00	11200	20231012	-28.39	6850	20230726	17.08	10060	-20.28	20240117	7460	7.51	20240416	11200	-28.39	20231012	6850	17.08	20230726	5.63	N	094940	500	41 억	230519	N	N	N	N
113	20240610	090637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8030	-60	5	-0.74	38929600	4838	2.87	8050	8070	8030	10510	5670	8090	8046.63	2.76	-1046	8350	8220	8100	7970	7850	8285	8035	42	2420	500	5820	10	1	8361386	671	25.90	1.65	12	0.06	310.00	4871.00	11200	20231012	-28.30	6850	20230726	17.23	10060	-20.18	20240117	7460	7.64	20240416	11200	-28.30	20231012	6850	17.23	20230726	5.63	N	094940	500	41 억	230519	N	N	N	N
114	20240607	160653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8090	280	2	3.59	1364582890	168363	338.99	8070	8230	7980	10150	5470	7810	8105.01	2.62	11515	8076	7942	7866	7732	7656	7905	7695	42	2340	500	5620	10	1	8361386	676	26.10	1.66	12	2.01	310.00	4871.00	11200	20231012	-27.77	6850	20230726	18.10	10060	-19.58	20240117	7460	8.45	20240416	11200	-27.77	20231012	6850	18.10	20230726	5.54	N	094940	500	41 억	219034	N	N	N	N
115	20240607	150659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8070	260	2	3.33	1320470820	162901	327.99	8070	8230	7980	10150	5470	7810	8105.97	2.62	10495	8076	7942	7866	7732	7656	7905	7695	42	2340	500	5620	10	1	8361386	675	26.03	1.66	12	1.95	310.00	4871.00	11200	20231012	-27.95	6850	20230726	17.81	10060	-19.78	20240117	7460	8.18	20240416	11200	-27.95	20231012	6850	17.81	20230726	5.54	N	094940	500	41 억	219034	N	N	N	N
116	20240607	140653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8040	230	2	2.94	1238752950	152771	307.60	8070	8230	7980	10150	5470	7810	8108.56	2.62	9194	8076	7942	7866	7732	7656	7905	7695	42	2340	500	5620	10	1	8361386	672	25.94	1.65	12	1.83	310.00	4871.00	11200	20231012	-28.21	6850	20230726	17.37	10060	-20.08	20240117	7460	7.77	20240416	11200	-28.21	20231012	6850	17.37	20230726	5.54	N	094940	500	41 억	219034	N	N	N	N
117	20240607	130649	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8080	270	2	3.46	1165108660	143630	289.19	8070	8230	7980	10150	5470	7810	8111.88	2.62	4610	8076	7942	7866	7732	7656	7905	7695	42	2340	500	5620	10	1	8361386	676	26.06	1.66	12	1.72	310.00	4871.00	11200	20231012	-27.86	6850	20230726	17.96	10060	-19.68	20240117	7460	8.31	20240416	11200	-27.86	20231012	6850	17.96	20230726	5.54	N	094940	500	41 억	219034	N	N	N	N
118	20240607	120654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8080	270	2	3.46	1098566910	135394	272.61	8070	8230	7980	10150	5470	7810	8113.85	2.62	3966	8076	7942	7866	7732	7656	7905	7695	42	2340	500	5620	10	1	8361386	676	26.06	1.66	12	1.62	310.00	4871.00	11200	20231012	-27.86	6850	20230726	17.96	10060	-19.68	20240117	7460	8.31	20240416	11200	-27.86	20231012	6850	17.96	20230726	5.54	N	094940	500	41 억	219034	N	N	N	N
119	20240607	110646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	190	2	2.43	898574770	110685	222.86	8070	8230	7990	10150	5470	7810	8118.31	2.62	-237	8076	7942	7866	7732	7656	7905	7695	42	2340	500	5620	10	1	8361386	669	25.81	1.64	12	1.32	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.54	N	094940	500	41 억	219034	N	N	N	N
120	20240607	100654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8110	300	2	3.84	777513680	95597	192.48	8070	8230	8040	10150	5470	7810	8133.24	2.62	-398	8076	7942	7866	7732	7656	7905	7695	42	2340	500	5620	10	1	8361386	678	26.16	1.66	12	1.14	310.00	4871.00	11200	20231012	-27.59	6850	20230726	18.39	10060	-19.38	20240117	7460	8.71	20240416	11200	-27.59	20231012	6850	18.39	20230726	5.54	N	094940	500	41 억	219034	N	N	N	N
121	20240607	090652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8090	280	2	3.59	467081290	57315	115.40	8070	8230	8070	10150	5470	7810	8149.37	2.62	767	8076	7942	7866	7732	7656	7905	7695	42	2340	500	5620	10	1	8361386	676	26.10	1.66	12	0.69	310.00	4871.00	11200	20231012	-27.77	6850	20230726	18.10	10060	-19.58	20240117	7460	8.45	20240416	11200	-27.77	20231012	6850	18.10	20230726	5.54	N	094940	500	41 억	219034	N	N	N	N
122	20240605	160651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7810	-180	5	-2.25	362973580	46294	82.31	7970	8000	7790	10380	5600	7990	7840.69	2.67	-4620	8256	8122	7946	7812	7636	8190	7880	42	2390	500	5750	10	1	8361386	653	25.19	1.60	12	0.55	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.55	N	094940	500	41 억	223571	N	N	N	N
123	20240605	150648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-170	5	-2.13	308389760	39306	69.88	7970	8000	7790	10380	5600	7990	7845.87	2.67	-3752	8256	8122	7946	7812	7636	8190	7880	42	2390	500	5750	10	1	8361386	654	25.23	1.61	12	0.47	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.55	N	094940	500	41 억	223571	N	N	N	N
124	20240605	140650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	-170	5	-2.13	237420780	30215	53.72	7970	8000	7820	10380	5600	7990	7857.71	2.67	-3404	8256	8122	7946	7812	7636	8190	7880	42	2390	500	5750	10	1	8361386	654	25.23	1.61	12	0.36	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.55	N	094940	500	41 억	223571	N	N	N	N
125	20240605	130651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	-160	5	-2.00	180991100	23004	40.90	7970	8000	7830	10380	5600	7990	7867.81	2.67	-2914	8256	8122	7946	7812	7636	8190	7880	42	2390	500	5750	10	1	8361386	655	25.26	1.61	12	0.28	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.55	N	094940	500	41 억	223571	N	N	N	N
126	20240605	120648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7880	-110	5	-1.38	165295330	21001	37.34	7970	8000	7830	10380	5600	7990	7870.83	2.67	-2438	8256	8122	7946	7812	7636	8190	7880	42	2390	500	5750	10	1	8361386	659	25.42	1.62	12	0.25	310.00	4871.00	11200	20231012	-29.64	6850	20230726	15.04	10060	-21.67	20240117	7460	5.63	20240416	11200	-29.64	20231012	6850	15.04	20230726	5.55	N	094940	500	41 억	223571	N	N	N	N
127	20240605	110649	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7900	-90	5	-1.13	146659020	18624	33.11	7970	8000	7830	10380	5600	7990	7874.73	2.67	-2329	8256	8122	7946	7812	7636	8190	7880	42	2390	500	5750	10	1	8361386	661	25.48	1.62	12	0.22	310.00	4871.00	11200	20231012	-29.46	6850	20230726	15.33	10060	-21.47	20240117	7460	5.90	20240416	11200	-29.46	20231012	6850	15.33	20230726	5.55	N	094940	500	41 억	223571	N	N	N	N
128	20240605	100650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7890	-100	5	-1.25	61744960	7813	13.89	7970	8000	7870	10380	5600	7990	7902.85	2.67	-4297	8256	8122	7946	7812	7636	8190	7880	42	2390	500	5750	10	1	8361386	660	25.45	1.62	12	0.09	310.00	4871.00	11200	20231012	-29.55	6850	20230726	15.18	10060	-21.57	20240117	7460	5.76	20240416	11200	-29.55	20231012	6850	15.18	20230726	5.55	N	094940	500	41 억	223571	N	N	N	N
129	20240605	090648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	10	2	0.13	4499470	564	1.00	7970	8000	7960	10380	5600	7990	7977.78	2.67	-161	8256	8122	7946	7812	7636	8190	7880	42	2390	500	5750	10	1	8361386	669	25.81	1.64	12	0.01	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.55	N	094940	500	41 억	223571	N	N	N	N
130	20240604	160643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	160	2	2.04	442927580	55644	320.62	7790	8080	7770	10170	5490	7830	7960.00	2.69	-2016	7916	7872	7826	7782	7736	7895	7805	42	2340	500	5630	10	1	8361386	668	25.77	1.64	12	0.67	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.57	N	094940	500	41 억	225293	N	N	N	N
131	20240604	150643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7940	110	2	1.40	419737270	52731	303.84	7790	8080	7770	10170	5490	7830	7959.97	2.69	-1493	7916	7872	7826	7782	7736	7895	7805	42	2340	500	5630	10	1	8361386	664	25.61	1.63	12	0.63	310.00	4871.00	11200	20231012	-29.11	6850	20230726	15.91	10060	-21.07	20240117	7460	6.43	20240416	11200	-29.11	20231012	6850	15.91	20230726	5.57	N	094940	500	41 억	225293	N	N	N	N
132	20240604	140645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7930	100	2	1.28	384800040	48316	278.40	7790	8080	7770	10170	5490	7830	7964.24	2.69	-192	7916	7872	7826	7782	7736	7895	7805	42	2340	500	5630	10	1	8361386	663	25.58	1.63	12	0.58	310.00	4871.00	11200	20231012	-29.20	6850	20230726	15.77	10060	-21.17	20240117	7460	6.30	20240416	11200	-29.20	20231012	6850	15.77	20230726	5.57	N	094940	500	41 억	225293	N	N	N	N
133	20240604	130642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7950	120	2	1.53	375901040	47194	271.93	7790	8080	7770	10170	5490	7830	7965.02	2.69	43	7916	7872	7826	7782	7736	7895	7805	42	2340	500	5630	10	1	8361386	665	25.65	1.63	12	0.56	310.00	4871.00	11200	20231012	-29.02	6850	20230726	16.06	10060	-20.97	20240117	7460	6.57	20240416	11200	-29.02	20231012	6850	16.06	20230726	5.57	N	094940	500	41 억	225293	N	N	N	N
134	20240604	120641	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	8000	170	2	2.17	253285720	31841	183.47	7790	8080	7770	10170	5490	7830	7954.70	2.69	-995	7916	7872	7826	7782	7736	7895	7805	42	2340	500	5630	10	1	8361386	669	25.81	1.64	12	0.38	310.00	4871.00	11200	20231012	-28.57	6850	20230726	16.79	10060	-20.48	20240117	7460	7.24	20240416	11200	-28.57	20231012	6850	16.79	20230726	5.57	N	094940	500	41 억	225293	N	N	N	N
135	20240604	110638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7990	160	2	2.04	231851280	29151	167.97	7790	8080	7770	10170	5490	7830	7953.46	2.69	-627	7916	7872	7826	7782	7736	7895	7805	42	2340	500	5630	10	1	8361386	668	25.77	1.64	12	0.35	310.00	4871.00	11200	20231012	-28.66	6850	20230726	16.64	10060	-20.58	20240117	7460	7.10	20240416	11200	-28.66	20231012	6850	16.64	20230726	5.57	N	094940	500	41 억	225293	N	N	N	N
136	20240604	100641	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7910	80	2	1.02	82428100	10540	60.73	7790	7920	7770	10170	5490	7830	7820.50	2.69	1779	7916	7872	7826	7782	7736	7895	7805	42	2340	500	5630	10	1	8361386	661	25.52	1.62	12	0.13	310.00	4871.00	11200	20231012	-29.37	6850	20230726	15.47	10060	-21.37	20240117	7460	6.03	20240416	11200	-29.37	20231012	6850	15.47	20230726	5.57	N	094940	500	41 억	225293	N	N	N	N
137	20240604	090641	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7790	-40	5	-0.51	10806070	1387	7.99	7790	7860	7780	10170	5490	7830	7790.97	2.69	342	7916	7872	7826	7782	7736	7895	7805	42	2340	500	5630	10	1	8361386	651	25.13	1.60	12	0.02	310.00	4871.00	11200	20231012	-30.45	6850	20230726	13.72	10060	-22.56	20240117	7460	4.42	20240416	11200	-30.45	20231012	6850	13.72	20230726	5.57	N	094940	500	41 억	225293	N	N	N	N
138	20240603	160634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	20	2	0.26	135260860	17300	134.11	7800	7870	7780	10150	5470	7810	7818.56	2.68	963	7976	7892	7816	7732	7656	7935	7775	42	2340	500	5620	10	1	8361386	655	25.26	1.61	12	0.21	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.75	N	094940	500	41 억	224330	N	N	N	N
139	20240603	150635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	20	2	0.26	121834530	15581	120.78	7800	7870	7780	10150	5470	7810	7819.45	2.68	246	7976	7892	7816	7732	7656	7935	7775	42	2340	500	5620	10	1	8361386	655	25.26	1.61	12	0.19	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.75	N	094940	500	41 억	224330	N	N	N	N
140	20240603	140632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	20	2	0.26	100236410	12818	99.36	7800	7870	7790	10150	5470	7810	7819.99	2.68	179	7976	7892	7816	7732	7656	7935	7775	42	2340	500	5620	10	1	8361386	655	25.26	1.61	12	0.15	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.75	N	094940	500	41 억	224330	N	N	N	N
141	20240603	130634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7840	30	2	0.38	86239640	11027	85.48	7800	7870	7790	10150	5470	7810	7820.80	2.68	179	7976	7892	7816	7732	7656	7935	7775	42	2340	500	5620	10	1	8361386	656	25.29	1.61	12	0.13	310.00	4871.00	11200	20231012	-30.00	6850	20230726	14.45	10060	-22.07	20240117	7460	5.09	20240416	11200	-30.00	20231012	6850	14.45	20230726	5.75	N	094940	500	41 억	224330	N	N	N	N
142	20240603	120634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7820	10	2	0.13	80382210	10279	79.68	7800	7870	7790	10150	5470	7810	7820.07	2.68	189	7976	7892	7816	7732	7656	7935	7775	42	2340	500	5620	10	1	8361386	654	25.23	1.61	12	0.12	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.75	N	094940	500	41 억	224330	N	N	N	N
143	20240603	110630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7830	20	2	0.26	58084010	7423	57.54	7800	7870	7790	10150	5470	7810	7824.92	2.68	189	7976	7892	7816	7732	7656	7935	7775	42	2340	500	5620	10	1	8361386	655	25.26	1.61	12	0.09	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.75	N	094940	500	41 억	224330	N	N	N	N
144	20240603	100628	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7850	40	2	0.51	31205380	3994	30.96	7800	7850	7790	10150	5470	7810	7813.08	2.68	1407	7976	7892	7816	7732	7656	7935	7775	42	2340	500	5620	10	1	8361386	656	25.32	1.61	12	0.05	310.00	4871.00	11200	20231012	-29.91	6850	20230726	14.60	10060	-21.97	20240117	7460	5.23	20240416	11200	-29.91	20231012	6850	14.60	20230726	5.75	N	094940	500	41 억	224330	N	N	N	N
145	20240603	090627	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	7790	-20	5	-0.26	1154000	148	1.15	7800	7800	7790	10150	5470	7810	7794.59	2.68	-72	7976	7892	7816	7732	7656	7935	7775	42	2340	500	5620	10	1	8361386	651	25.13	1.60	12	0.00	310.00	4871.00	11200	20231012	-30.45	6850	20230726	13.72	10060	-22.56	20240117	7460	4.42	20240416	11200	-30.45	20231012	6850	13.72	20230726	5.75	N	094940	500	41 억	224330	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History