KissMeData/148250/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160913	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4170	105	2	2.58	18307970	4463	39.97	4060	4195	4015	5280	2850	4065	4102.17	1.88	-371	4245	4155	4040	3950	3835	4097	3892	38	1215	500	2840	5	1	7391186	308	-8.42	0.79	12	0.06	-495.00	5260.00	8250	20230704	-49.45	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	8250	-49.45	20230704	3630	14.88	20240425	0.93	N	148250	500	38 억	139084	N	N	58	N	N
3	20240628	150925	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	35	2	0.86	15505725	3785	33.89	4060	4195	4015	5280	2850	4065	4096.62	1.88	-341	4245	4155	4040	3950	3835	4097	3892	38	1215	500	2840	5	1	7391186	303	-8.28	0.78	12	0.05	-495.00	5260.00	8250	20230704	-50.30	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.93	N	148250	500	38 억	139084	N	N	0	N	N
4	20240628	140924	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4040	-25	5	-0.62	13909550	3392	30.38	4060	4195	4015	5280	2850	4065	4100.69	1.88	-280	4245	4155	4040	3950	3835	4097	3892	38	1215	500	2840	5	1	7391186	299	-8.16	0.77	12	0.05	-495.00	5260.00	8250	20230704	-51.03	3630	20240425	11.29	5340	-24.34	20240111	3630	11.29	20240425	8250	-51.03	20230704	3630	11.29	20240425	0.93	N	148250	500	38 억	139084	N	N	0	N	N
5	20240628	130923	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4105	40	2	0.98	10059285	2436	21.81	4060	4195	4025	5280	2850	4065	4129.43	1.88	-266	4245	4155	4040	3950	3835	4097	3892	38	1215	500	2840	5	1	7391186	303	-8.29	0.78	12	0.03	-495.00	5260.00	8250	20230704	-50.24	3630	20240425	13.09	5340	-23.13	20240111	3630	13.09	20240425	8250	-50.24	20230704	3630	13.09	20240425	0.93	N	148250	500	38 억	139084	N	N	0	N	N
6	20240628	120922	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4025	-40	5	-0.98	9563595	2314	20.72	4060	4195	4025	5280	2850	4065	4132.93	1.88	-356	4245	4155	4040	3950	3835	4097	3892	38	1215	500	2840	5	1	7391186	297	-8.13	0.77	12	0.03	-495.00	5260.00	8250	20230704	-51.21	3630	20240425	10.88	5340	-24.63	20240111	3630	10.88	20240425	8250	-51.21	20230704	3630	10.88	20240425	0.93	N	148250	500	38 억	139084	N	N	0	N	N
7	20240628	110907	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	75	2	1.85	9160810	2215	19.84	4060	4195	4060	5280	2850	4065	4135.81	1.88	-343	4245	4155	4040	3950	3835	4097	3892	38	1215	500	2840	5	1	7391186	306	-8.36	0.79	12	0.03	-495.00	5260.00	8250	20230704	-49.82	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	8250	-49.82	20230704	3630	14.05	20240425	0.93	N	148250	500	38 억	139084	N	N	0	N	N
8	20240628	100903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4160	95	2	2.34	7027640	1700	15.22	4060	4195	4060	5280	2850	4065	4133.91	1.88	-287	4245	4155	4040	3950	3835	4097	3892	38	1215	500	2840	5	1	7391186	307	-8.40	0.79	12	0.02	-495.00	5260.00	8250	20230704	-49.58	3630	20240425	14.60	5340	-22.10	20240111	3630	14.60	20240425	8250	-49.58	20230704	3630	14.60	20240425	0.93	N	148250	500	38 억	139084	N	N	0	N	N
9	20240628	090905	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	65	2	1.60	1709475	419	3.75	4060	4130	4060	5280	2850	4065	4079.89	1.88	-136	4245	4155	4040	3950	3835	4097	3892	38	1215	500	2840	5	1	7391186	305	-8.34	0.79	12	0.01	-495.00	5260.00	8250	20230704	-49.94	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	8250	-49.94	20230704	3630	13.77	20240425	0.93	N	148250	500	38 억	139084	N	N	0	N	N
10	20240627	160859	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4065	-5	5	-0.12	45235295	11167	173.54	4070	4130	3925	5290	2850	4070	4050.80	1.88	-54	4130	4100	4050	4020	3970	4075	3995	38	1220	500	2840	5	1	7391186	300	-8.21	0.77	12	0.15	-495.00	5260.00	8250	20230704	-50.73	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	8250	-50.73	20230704	3630	11.98	20240425	0.93	N	148250	500	38 억	139120	N	N	1	N	N
11	20240627	150906	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4075	5	2	0.12	29551150	7265	112.90	4070	4130	3925	5290	2850	4070	4067.60	1.88	350	4130	4100	4050	4020	3970	4075	3995	38	1220	500	2840	5	1	7391186	301	-8.23	0.77	12	0.10	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.93	N	148250	500	38 억	139120	N	N	1	N	N
12	20240627	140902	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4065	-5	5	-0.12	29189000	7176	111.52	4070	4130	3925	5290	2850	4070	4067.59	1.88	353	4130	4100	4050	4020	3970	4075	3995	38	1220	500	2840	5	1	7391186	300	-8.21	0.77	12	0.10	-495.00	5260.00	8250	20230704	-50.73	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	8250	-50.73	20230704	3630	11.98	20240425	0.93	N	148250	500	38 억	139120	N	N	1	N	N
13	20240627	130903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	30	2	0.74	26647320	6544	101.69	4070	4130	3925	5290	2850	4070	4072.02	1.88	246	4130	4100	4050	4020	3970	4075	3995	38	1220	500	2840	5	1	7391186	303	-8.28	0.78	12	0.09	-495.00	5260.00	8250	20230704	-50.30	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.93	N	148250	500	38 억	139120	N	N	1	N	N
14	20240627	120905	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4050	-20	5	-0.49	25796715	6334	98.43	4070	4130	3925	5290	2850	4070	4072.74	1.88	246	4130	4100	4050	4020	3970	4075	3995	38	1220	500	2840	5	1	7391186	299	-8.18	0.77	12	0.09	-495.00	5260.00	8250	20230704	-50.91	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	8250	-50.91	20230704	3630	11.57	20240425	0.93	N	148250	500	38 억	139120	N	N	1	N	N
15	20240627	110904	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	30	2	0.74	11621410	2843	44.18	4070	4100	4050	5290	2850	4070	4087.73	1.88	-17	4130	4100	4050	4020	3970	4075	3995	38	1220	500	2840	5	1	7391186	303	-8.28	0.78	12	0.04	-495.00	5260.00	8250	20230704	-50.30	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.93	N	148250	500	38 억	139120	N	N	1	N	N
16	20240627	100904	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	20	2	0.49	3417360	838	13.02	4070	4090	4050	5290	2850	4070	4078.00	1.88	-50	4130	4100	4050	4020	3970	4075	3995	38	1220	500	2840	5	1	7391186	302	-8.26	0.78	12	0.01	-495.00	5260.00	8250	20230704	-50.42	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	8250	-50.42	20230704	3630	12.67	20240425	0.93	N	148250	500	38 억	139120	N	N	1	N	N
17	20240627	090903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4070	0	3	0.00	1370640	336	5.22	4070	4090	4050	5290	2850	4070	4079.29	1.88	-36	4130	4100	4050	4020	3970	4075	3995	38	1220	500	2840	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	8250	20230704	-50.67	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	8250	-50.67	20230704	3630	12.12	20240425	0.93	N	148250	500	38 억	139120	N	N	1	N	N
18	20240626	160900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4070	0	3	0.00	26080000	6435	105.89	4075	4080	4000	5290	2850	4070	4052.83	1.89	-907	4156	4112	4041	3997	3926	4135	4020	38	1220	500	2840	5	1	7391186	301	-8.22	0.77	12	0.09	-495.00	5260.00	8250	20230704	-50.67	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	8250	-50.67	20230704	3630	12.12	20240425	0.93	N	148250	500	38 억	140022	N	N	1	N	N
19	20240626	150903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4070	0	3	0.00	19150450	4714	77.57	4075	4080	4035	5290	2850	4070	4062.46	1.89	-839	4156	4112	4041	3997	3926	4135	4020	38	1220	500	2840	5	1	7391186	301	-8.22	0.77	12	0.06	-495.00	5260.00	8250	20230704	-50.67	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	8250	-50.67	20230704	3630	12.12	20240425	0.93	N	148250	500	38 억	140022	N	N	0	N	N
20	20240626	140901	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4075	5	2	0.12	15613950	3841	63.21	4075	4080	4035	5290	2850	4070	4065.07	1.89	-806	4156	4112	4041	3997	3926	4135	4020	38	1220	500	2840	5	1	7391186	301	-8.23	0.77	12	0.05	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.93	N	148250	500	38 억	140022	N	N	0	N	N
21	20240626	130903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4075	5	2	0.12	15593575	3836	63.12	4075	4080	4035	5290	2850	4070	4065.06	1.89	-806	4156	4112	4041	3997	3926	4135	4020	38	1220	500	2840	5	1	7391186	301	-8.23	0.77	12	0.05	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.93	N	148250	500	38 억	140022	N	N	0	N	N
22	20240626	120902	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4035	-35	5	-0.86	9728970	2396	39.43	4075	4080	4035	5290	2850	4070	4060.49	1.89	-788	4156	4112	4041	3997	3926	4135	4020	38	1220	500	2840	5	1	7391186	298	-8.15	0.77	12	0.03	-495.00	5260.00	8250	20230704	-51.09	3630	20240425	11.16	5340	-24.44	20240111	3630	11.16	20240425	8250	-51.09	20230704	3630	11.16	20240425	0.93	N	148250	500	38 억	140022	N	N	0	N	N
23	20240626	110903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4075	5	2	0.12	4099405	1006	16.55	4075	4080	4060	5290	2850	4070	4074.97	1.89	-741	4156	4112	4041	3997	3926	4135	4020	38	1220	500	2840	5	1	7391186	301	-8.23	0.77	12	0.01	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.93	N	148250	500	38 억	140022	N	N	0	N	N
24	20240626	100900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4075	5	2	0.12	3300800	810	13.33	4075	4080	4060	5290	2850	4070	4075.08	1.89	-741	4156	4112	4041	3997	3926	4135	4020	38	1220	500	2840	5	1	7391186	301	-8.23	0.77	12	0.01	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.93	N	148250	500	38 억	140022	N	N	0	N	N
25	20240626	090903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4080	10	2	0.25	3158265	775	12.75	4075	4080	4075	5290	2850	4070	4075.20	1.89	-722	4156	4112	4041	3997	3926	4135	4020	38	1220	500	2840	5	1	7391186	302	-8.24	0.78	12	0.01	-495.00	5260.00	8250	20230704	-50.55	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	8250	-50.55	20230704	3630	12.40	20240425	0.93	N	148250	500	38 억	140022	N	N	0	N	N
26	20240625	160900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4070	20	2	0.49	24367780	6047	72.34	4050	4085	3970	5260	2835	4050	4029.73	1.89	40	4180	4115	4015	3950	3850	4147	3982	38	1210	500	2830	5	1	7391186	301	-8.22	0.77	12	0.08	-495.00	5260.00	8250	20230704	-50.67	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	8250	-50.67	20230704	3630	12.12	20240425	0.93	N	148250	500	38 억	139976	N	N	0	N	N
27	20240625	150857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4080	30	2	0.74	22723100	5642	67.50	4050	4085	3970	5260	2835	4050	4027.49	1.89	96	4180	4115	4015	3950	3850	4147	3982	38	1210	500	2830	5	1	7391186	302	-8.24	0.78	12	0.08	-495.00	5260.00	8250	20230704	-50.55	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	8250	-50.55	20230704	3630	12.40	20240425	0.93	N	148250	500	38 억	139976	N	N	0	N	N
28	20240625	140900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4030	-20	5	-0.49	13458920	3344	40.00	4050	4085	3970	5260	2835	4050	4024.80	1.89	76	4180	4115	4015	3950	3850	4147	3982	38	1210	500	2830	5	1	7391186	298	-8.14	0.77	12	0.05	-495.00	5260.00	8250	20230704	-51.15	3630	20240425	11.02	5340	-24.53	20240111	3630	11.02	20240425	8250	-51.15	20230704	3630	11.02	20240425	0.93	N	148250	500	38 억	139976	N	N	0	N	N
29	20240625	130901	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4030	-20	5	-0.49	11518325	2860	34.21	4050	4085	4000	5260	2835	4050	4027.39	1.89	76	4180	4115	4015	3950	3850	4147	3982	38	1210	500	2830	5	1	7391186	298	-8.14	0.77	12	0.04	-495.00	5260.00	8250	20230704	-51.15	3630	20240425	11.02	5340	-24.53	20240111	3630	11.02	20240425	8250	-51.15	20230704	3630	11.02	20240425	0.93	N	148250	500	38 억	139976	N	N	0	N	N
30	20240625	120904	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4000	-50	5	-1.23	9832290	2439	29.18	4050	4085	4000	5260	2835	4050	4031.28	1.89	76	4180	4115	4015	3950	3850	4147	3982	38	1210	500	2830	5	1	7391186	296	-8.08	0.76	12	0.03	-495.00	5260.00	8250	20230704	-51.52	3630	20240425	10.19	5340	-25.09	20240111	3630	10.19	20240425	8250	-51.52	20230704	3630	10.19	20240425	0.93	N	148250	500	38 억	139976	N	N	0	N	N
31	20240625	110902	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4050	0	3	0.00	5503855	1361	16.28	4050	4085	4010	5260	2835	4050	4043.98	1.89	27	4180	4115	4015	3950	3850	4147	3982	38	1210	500	2830	5	1	7391186	299	-8.18	0.77	12	0.02	-495.00	5260.00	8250	20230704	-50.91	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	8250	-50.91	20230704	3630	11.57	20240425	0.93	N	148250	500	38 억	139976	N	N	0	N	N
32	20240625	100900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4085	35	2	0.86	4377970	1083	12.96	4050	4085	4010	5260	2835	4050	4042.45	1.89	-41	4180	4115	4015	3950	3850	4147	3982	38	1210	500	2830	5	1	7391186	302	-8.25	0.78	12	0.01	-495.00	5260.00	8250	20230704	-50.48	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	8250	-50.48	20230704	3630	12.53	20240425	0.93	N	148250	500	38 억	139976	N	N	0	N	N
33	20240625	090900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4045	-5	5	-0.12	1213850	302	3.61	4050	4050	4010	5260	2835	4050	4019.37	1.89	85	4180	4115	4015	3950	3850	4147	3982	38	1210	500	2830	5	1	7391186	299	-8.17	0.77	12	0.00	-495.00	5260.00	8250	20230704	-50.97	3630	20240425	11.43	5340	-24.25	20240111	3630	11.43	20240425	8250	-50.97	20230704	3630	11.43	20240425	0.93	N	148250	500	38 억	139976	N	N	0	N	N
34	20240624	160857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4050	-5	5	-0.12	23187215	5768	31.62	3950	4080	3915	5270	2840	4055	4019.97	1.90	-519	4215	4135	3980	3900	3745	4175	3940	38	1215	500	2830	5	1	7391186	299	-8.18	0.77	12	0.08	-495.00	5260.00	8250	20230704	-50.91	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	8250	-50.91	20230704	3630	11.57	20240425	0.93	N	148250	500	38 억	140472	N	N	39	N	N
35	20240624	150857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4050	-5	5	-0.12	22397610	5573	30.55	3950	4080	3915	5270	2840	4055	4018.95	1.90	-488	4215	4135	3980	3900	3745	4175	3940	38	1215	500	2830	5	1	7391186	299	-8.18	0.77	12	0.08	-495.00	5260.00	8250	20230704	-50.91	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	8250	-50.91	20230704	3630	11.57	20240425	0.93	N	148250	500	38 억	140472	N	N	39	N	N
36	20240624	140858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4040	-15	5	-0.37	19645195	4893	26.82	3950	4080	3915	5270	2840	4055	4014.96	1.90	-456	4215	4135	3980	3900	3745	4175	3940	38	1215	500	2830	5	1	7391186	299	-8.16	0.77	12	0.07	-495.00	5260.00	8250	20230704	-51.03	3630	20240425	11.29	5340	-24.34	20240111	3630	11.29	20240425	8250	-51.03	20230704	3630	11.29	20240425	0.93	N	148250	500	38 억	140472	N	N	39	N	N
37	20240624	130855	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4000	-55	5	-1.36	19231035	4790	26.26	3950	4080	3915	5270	2840	4055	4014.83	1.90	-411	4215	4135	3980	3900	3745	4175	3940	38	1215	500	2830	5	1	7391186	296	-8.08	0.76	12	0.06	-495.00	5260.00	8250	20230704	-51.52	3630	20240425	10.19	5340	-25.09	20240111	3630	10.19	20240425	8250	-51.52	20230704	3630	10.19	20240425	0.93	N	148250	500	38 억	140472	N	N	39	N	N
38	20240624	120857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4000	-55	5	-1.36	18578325	4627	25.36	3950	4080	3915	5270	2840	4055	4015.20	1.90	-344	4215	4135	3980	3900	3745	4175	3940	38	1215	500	2830	5	1	7391186	296	-8.08	0.76	12	0.06	-495.00	5260.00	8250	20230704	-51.52	3630	20240425	10.19	5340	-25.09	20240111	3630	10.19	20240425	8250	-51.52	20230704	3630	10.19	20240425	0.93	N	148250	500	38 억	140472	N	N	39	N	N
39	20240624	110859	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4040	-15	5	-0.37	7507315	1855	10.17	3950	4080	3950	5270	2840	4055	4047.07	1.90	-225	4215	4135	3980	3900	3745	4175	3940	38	1215	500	2830	5	1	7391186	299	-8.16	0.77	12	0.03	-495.00	5260.00	8250	20230704	-51.03	3630	20240425	11.29	5340	-24.34	20240111	3630	11.29	20240425	8250	-51.03	20230704	3630	11.29	20240425	0.93	N	148250	500	38 억	140472	N	N	39	N	N
40	20240624	100857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4075	20	2	0.49	3081050	763	4.18	3950	4080	3950	5270	2840	4055	4038.07	1.90	-225	4215	4135	3980	3900	3745	4175	3940	38	1215	500	2830	5	1	7391186	301	-8.23	0.77	12	0.01	-495.00	5260.00	8250	20230704	-50.61	3630	20240425	12.26	5340	-23.69	20240111	3630	12.26	20240425	8250	-50.61	20230704	3630	12.26	20240425	0.93	N	148250	500	38 억	140472	N	N	39	N	N
41	20240624	090858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4055	0	3	0.00	2605785	646	3.54	3950	4055	3950	5270	2840	4055	4033.72	1.90	-226	4215	4135	3980	3900	3745	4175	3940	38	1215	500	2830	5	1	7391186	300	-8.19	0.77	12	0.01	-495.00	5260.00	8250	20230704	-50.85	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	8250	-50.85	20230704	3630	11.71	20240425	0.93	N	148250	500	38 억	140472	N	N	39	N	N
42	20240621	160829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4055	-10	5	-0.25	72438160	18242	316.21	3995	4060	3825	5280	2850	4065	3970.95	1.91	-466	4105	4085	4055	4035	4005	4095	4045	38	1215	500	2840	5	1	7391186	300	-8.19	0.77	12	0.25	-495.00	5260.00	8500	20230615	-52.29	3630	20240425	11.71	5340	-24.06	20240111	3630	11.71	20240425	8250	-50.85	20230704	3630	11.71	20240425	0.93	N	148250	500	38 억	140938	N	N	39	N	N
43	20240621	150829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4000	-65	5	-1.60	46309435	11716	203.09	3995	4035	3825	5280	2850	4065	3952.67	1.91	-329	4105	4085	4055	4035	4005	4095	4045	38	1215	500	2840	5	1	7391186	296	-8.08	0.76	12	0.16	-495.00	5260.00	8500	20230615	-52.94	3630	20240425	10.19	5340	-25.09	20240111	3630	10.19	20240425	8250	-51.52	20230704	3630	10.19	20240425	0.93	N	148250	500	38 억	140938	N	N	78	N	N
44	20240621	140827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3980	-85	5	-2.09	40724335	10317	178.84	3995	4035	3825	5280	2850	4065	3947.30	1.91	-100	4105	4085	4055	4035	4005	4095	4045	38	1215	500	2840	5	1	7391186	294	-8.04	0.76	12	0.14	-495.00	5260.00	8500	20230615	-53.18	3630	20240425	9.64	5340	-25.47	20240111	3630	9.64	20240425	8250	-51.76	20230704	3630	9.64	20240425	0.93	N	148250	500	38 억	140938	N	N	78	N	N
45	20240621	130828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3950	-115	5	-2.83	30732715	7793	135.08	3995	4035	3825	5280	2850	4065	3943.63	1.91	-320	4105	4085	4055	4035	4005	4095	4045	38	1215	500	2840	5	1	7391186	292	-7.98	0.75	12	0.11	-495.00	5260.00	8500	20230615	-53.53	3630	20240425	8.82	5340	-26.03	20240111	3630	8.82	20240425	8250	-52.12	20230704	3630	8.82	20240425	0.93	N	148250	500	38 억	140938	N	N	78	N	N
46	20240621	120831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4030	-35	5	-0.86	5614820	1400	24.27	3995	4035	3995	5280	2850	4065	4010.59	1.91	-318	4105	4085	4055	4035	4005	4095	4045	38	1215	500	2840	5	1	7391186	298	-8.14	0.77	12	0.02	-495.00	5260.00	8500	20230615	-52.59	3630	20240425	11.02	5340	-24.53	20240111	3630	11.02	20240425	8250	-51.15	20230704	3630	11.02	20240425	0.93	N	148250	500	38 억	140938	N	N	78	N	N
47	20240621	110828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4035	-30	5	-0.74	4607765	1150	19.93	3995	4035	3995	5280	2850	4065	4006.75	1.91	-236	4105	4085	4055	4035	4005	4095	4045	38	1215	500	2840	5	1	7391186	298	-8.15	0.77	12	0.02	-495.00	5260.00	8500	20230615	-52.53	3630	20240425	11.16	5340	-24.44	20240111	3630	11.16	20240425	8250	-51.09	20230704	3630	11.16	20240425	0.93	N	148250	500	38 억	140938	N	N	78	N	N
48	20240621	100826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4015	-50	5	-1.23	1336995	334	5.79	3995	4035	3995	5280	2850	4065	4002.98	1.91	-116	4105	4085	4055	4035	4005	4095	4045	38	1215	500	2840	5	1	7391186	297	-8.11	0.76	12	0.00	-495.00	5260.00	8500	20230615	-52.76	3630	20240425	10.61	5340	-24.81	20240111	3630	10.61	20240425	8250	-51.33	20230704	3630	10.61	20240425	0.93	N	148250	500	38 억	140938	N	N	78	N	N
49	20240621	090832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4035	-30	5	-0.74	1027010	257	4.45	3995	4035	3995	5280	2850	4065	3996.15	1.91	-40	4105	4085	4055	4035	4005	4095	4045	38	1215	500	2840	5	1	7391186	298	-8.15	0.77	12	0.00	-495.00	5260.00	8500	20230615	-52.53	3630	20240425	11.16	5340	-24.44	20240111	3630	11.16	20240425	8250	-51.09	20230704	3630	11.16	20240425	0.93	N	148250	500	38 억	140938	N	N	78	N	N
50	20240620	160825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4065	5	2	0.12	23392715	5769	58.25	4060	4075	4025	5270	2845	4060	4054.90	1.91	-34	4323	4191	4113	3981	3903	4152	3942	38	1210	500	2840	5	1	7391186	300	-8.21	0.77	12	0.08	-495.00	5260.00	8740	20230614	-53.49	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	8250	-50.73	20230704	3630	11.98	20240425	0.92	N	148250	500	38 억	141123	N	N	78	N	N
51	20240620	150826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4060	0	3	0.00	22820410	5628	56.83	4060	4075	4025	5270	2845	4060	4054.80	1.91	79	4323	4191	4113	3981	3903	4152	3942	38	1210	500	2840	5	1	7391186	300	-8.20	0.77	12	0.08	-495.00	5260.00	8740	20230614	-53.55	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8250	-50.79	20230704	3630	11.85	20240425	0.92	N	148250	500	38 억	141123	N	N	266	N	N
52	20240620	140827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4065	5	2	0.12	21863380	5392	54.44	4060	4075	4025	5270	2845	4060	4054.78	1.91	109	4323	4191	4113	3981	3903	4152	3942	38	1210	500	2840	5	1	7391186	300	-8.21	0.77	12	0.07	-495.00	5260.00	8740	20230614	-53.49	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	8250	-50.73	20230704	3630	11.98	20240425	0.92	N	148250	500	38 억	141123	N	N	266	N	N
53	20240620	130827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4070	10	2	0.25	19657515	4850	48.97	4060	4070	4025	5270	2845	4060	4053.10	1.91	-265	4323	4191	4113	3981	3903	4152	3942	38	1210	500	2840	5	1	7391186	301	-8.22	0.77	12	0.07	-495.00	5260.00	8740	20230614	-53.43	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	8250	-50.67	20230704	3630	12.12	20240425	0.92	N	148250	500	38 억	141123	N	N	266	N	N
54	20240620	120826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4035	-25	5	-0.62	16269700	4011	40.50	4060	4070	4035	5270	2845	4060	4056.27	1.91	-444	4323	4191	4113	3981	3903	4152	3942	38	1210	500	2840	5	1	7391186	298	-8.15	0.77	12	0.05	-495.00	5260.00	8740	20230614	-53.83	3630	20240425	11.16	5340	-24.44	20240111	3630	11.16	20240425	8250	-51.09	20230704	3630	11.16	20240425	0.92	N	148250	500	38 억	141123	N	N	266	N	N
55	20240620	110828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4050	-10	5	-0.25	12365155	3046	30.76	4060	4070	4035	5270	2845	4060	4059.47	1.91	-503	4323	4191	4113	3981	3903	4152	3942	38	1210	500	2840	5	1	7391186	299	-8.18	0.77	12	0.04	-495.00	5260.00	8740	20230614	-53.66	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	8250	-50.91	20230704	3630	11.57	20240425	0.92	N	148250	500	38 억	141123	N	N	266	N	N
56	20240620	100825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4060	0	3	0.00	11271185	2776	28.03	4060	4070	4060	5270	2845	4060	4060.23	1.91	-393	4323	4191	4113	3981	3903	4152	3942	38	1210	500	2840	5	1	7391186	300	-8.20	0.77	12	0.04	-495.00	5260.00	8740	20230614	-53.55	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8250	-50.79	20230704	3630	11.85	20240425	0.92	N	148250	500	38 억	141123	N	N	266	N	N
57	20240620	090831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4060	0	3	0.00	812000	200	2.02	4060	4060	4060	5270	2845	4060	4060.00	1.91	-140	4323	4191	4113	3981	3903	4152	3942	38	1210	500	2840	5	1	7391186	300	-8.20	0.77	12	0.00	-495.00	5260.00	8740	20230614	-53.55	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8250	-50.79	20230704	3630	11.85	20240425	0.92	N	148250	500	38 억	141123	N	N	266	N	N
58	20240619	160822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4060	-185	5	-4.36	40502365	9904	269.94	4245	4245	4035	5510	2975	4245	4089.65	1.91	58	4421	4332	4221	4132	4021	4277	4077	38	1265	500	2970	5	1	7391186	300	-8.20	0.77	12	0.13	-495.00	5260.00	8740	20230614	-53.55	3630	20240425	11.85	5340	-23.97	20240111	3630	11.85	20240425	8250	-50.79	20230704	3630	11.85	20240425	0.93	N	148250	500	38 억	141363	N	N	266	N	N
59	20240619	150821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	-155	5	-3.65	37101530	9067	247.12	4245	4245	4035	5510	2975	4245	4091.93	1.91	449	4421	4332	4221	4132	4021	4277	4077	38	1265	500	2970	5	1	7391186	302	-8.26	0.78	12	0.12	-495.00	5260.00	8740	20230614	-53.20	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	8250	-50.42	20230704	3630	12.67	20240425	0.93	N	148250	500	38 억	141363	N	N	278	N	N
60	20240619	140829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	-135	5	-3.18	31039375	7577	206.51	4245	4245	4035	5510	2975	4245	4096.53	1.91	514	4421	4332	4221	4132	4021	4277	4077	38	1265	500	2970	5	1	7391186	304	-8.30	0.78	12	0.10	-495.00	5260.00	8740	20230614	-52.97	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	8250	-50.18	20230704	3630	13.22	20240425	0.93	N	148250	500	38 억	141363	N	N	278	N	N
61	20240619	130819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4080	-165	5	-3.89	30070315	7341	200.08	4245	4245	4035	5510	2975	4245	4096.22	1.91	581	4421	4332	4221	4132	4021	4277	4077	38	1265	500	2970	5	1	7391186	302	-8.24	0.78	12	0.10	-495.00	5260.00	8740	20230614	-53.32	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	8250	-50.55	20230704	3630	12.40	20240425	0.93	N	148250	500	38 억	141363	N	N	278	N	N
62	20240619	120820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4085	-160	5	-3.77	25184905	6138	167.29	4245	4245	4035	5510	2975	4245	4103.11	1.91	581	4421	4332	4221	4132	4021	4277	4077	38	1265	500	2970	5	1	7391186	302	-8.25	0.78	12	0.08	-495.00	5260.00	8740	20230614	-53.26	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	8250	-50.48	20230704	3630	12.53	20240425	0.93	N	148250	500	38 억	141363	N	N	278	N	N
63	20240619	110823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4085	-160	5	-3.77	24795640	6043	164.70	4245	4245	4035	5510	2975	4245	4103.20	1.91	606	4421	4332	4221	4132	4021	4277	4077	38	1265	500	2970	5	1	7391186	302	-8.25	0.78	12	0.08	-495.00	5260.00	8740	20230614	-53.26	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	8250	-50.48	20230704	3630	12.53	20240425	0.93	N	148250	500	38 억	141363	N	N	278	N	N
64	20240619	100824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4125	-120	5	-2.83	7842090	1898	51.73	4245	4245	4100	5510	2975	4245	4131.77	1.91	143	4421	4332	4221	4132	4021	4277	4077	38	1265	500	2970	5	1	7391186	305	-8.33	0.78	12	0.03	-495.00	5260.00	8740	20230614	-52.80	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	8250	-50.00	20230704	3630	13.64	20240425	0.93	N	148250	500	38 억	141363	N	N	278	N	N
65	20240619	090830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4220	-25	5	-0.59	67810	16	0.44	4245	4245	4220	5510	2975	4245	4238.12	1.91	-10	4421	4332	4221	4132	4021	4277	4077	38	1265	500	2970	5	1	7391186	312	-8.53	0.80	12	0.00	-495.00	5260.00	8740	20230614	-51.72	3630	20240425	16.25	5340	-20.97	20240111	3630	16.25	20240425	8250	-48.85	20230704	3630	16.25	20240425	0.93	N	148250	500	38 억	141363	N	N	278	N	N
66	20240618	160818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4245	-100	5	-2.30	15442270	3669	31.81	4310	4310	4110	5640	3045	4345	4208.85	1.91	-147	4541	4442	4261	4162	3981	4492	4212	38	1295	500	3040	5	1	7391186	314	-8.58	0.81	12	0.05	-495.00	5260.00	8740	20230614	-51.43	3630	20240425	16.94	5340	-20.51	20240111	3630	16.94	20240425	8250	-48.55	20230704	3630	16.94	20240425	0.98	N	148250	500	38 억	141510	N	N	278	N	N
67	20240618	150816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	-105	5	-2.42	14296670	3399	29.47	4310	4310	4110	5640	3045	4345	4206.14	1.91	-117	4541	4442	4261	4162	3981	4492	4212	38	1295	500	3040	5	1	7391186	313	-8.57	0.81	12	0.05	-495.00	5260.00	8740	20230614	-51.49	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	8250	-48.61	20230704	3630	16.80	20240425	0.98	N	148250	500	38 억	141510	N	N	24	N	N
68	20240618	140818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4230	-115	5	-2.65	13350425	3175	27.53	4310	4310	4110	5640	3045	4345	4204.86	1.91	6	4541	4442	4261	4162	3981	4492	4212	38	1295	500	3040	5	1	7391186	313	-8.55	0.80	12	0.04	-495.00	5260.00	8740	20230614	-51.60	3630	20240425	16.53	5340	-20.79	20240111	3630	16.53	20240425	8250	-48.73	20230704	3630	16.53	20240425	0.98	N	148250	500	38 억	141510	N	N	24	N	N
69	20240618	130822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4245	-100	5	-2.30	13291235	3161	27.41	4310	4310	4110	5640	3045	4345	4204.76	1.91	18	4541	4442	4261	4162	3981	4492	4212	38	1295	500	3040	5	1	7391186	314	-8.58	0.81	12	0.04	-495.00	5260.00	8740	20230614	-51.43	3630	20240425	16.94	5340	-20.51	20240111	3630	16.94	20240425	8250	-48.55	20230704	3630	16.94	20240425	0.98	N	148250	500	38 억	141510	N	N	24	N	N
70	20240618	120820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4215	-130	5	-2.99	12719870	3026	26.24	4310	4310	4110	5640	3045	4345	4203.53	1.91	9	4541	4442	4261	4162	3981	4492	4212	38	1295	500	3040	5	1	7391186	312	-8.52	0.80	12	0.04	-495.00	5260.00	8740	20230614	-51.77	3630	20240425	16.12	5340	-21.07	20240111	3630	16.12	20240425	8250	-48.91	20230704	3630	16.12	20240425	0.98	N	148250	500	38 억	141510	N	N	24	N	N
71	20240618	110818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4195	-150	5	-3.45	11033085	2627	22.78	4310	4310	4110	5640	3045	4345	4199.88	1.91	235	4541	4442	4261	4162	3981	4492	4212	38	1295	500	3040	5	1	7391186	310	-8.47	0.80	12	0.04	-495.00	5260.00	8740	20230614	-52.00	3630	20240425	15.56	5340	-21.44	20240111	3630	15.56	20240425	8250	-49.15	20230704	3630	15.56	20240425	0.98	N	148250	500	38 억	141510	N	N	24	N	N
72	20240618	100818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	-105	5	-2.42	5741975	1355	11.75	4310	4310	4205	5640	3045	4345	4237.62	1.91	235	4541	4442	4261	4162	3981	4492	4212	38	1295	500	3040	5	1	7391186	313	-8.57	0.81	12	0.02	-495.00	5260.00	8740	20230614	-51.49	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	8250	-48.61	20230704	3630	16.80	20240425	0.98	N	148250	500	38 억	141510	N	N	24	N	N
73	20240618	090827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4290	-55	5	-1.27	1031810	240	2.08	4310	4310	4280	5640	3045	4345	4299.21	1.91	-156	4541	4442	4261	4162	3981	4492	4212	38	1295	500	3040	5	1	7391186	317	-8.67	0.82	12	0.00	-495.00	5260.00	8740	20230614	-50.92	3630	20240425	18.18	5340	-19.66	20240111	3630	18.18	20240425	8250	-48.00	20230704	3630	18.18	20240425	0.98	N	148250	500	38 억	141510	N	N	24	N	N
74	20240617	160812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	195	2	4.70	48185505	11533	88.66	4100	4360	4080	5390	2905	4150	4178.05	1.92	-751	4380	4265	4200	4085	4020	4232	4052	38	1240	500	2900	5	1	7391186	321	-8.78	0.83	12	0.16	-495.00	5260.00	8740	20230614	-50.29	3630	20240425	19.70	5340	-18.63	20240111	3630	19.70	20240425	8250	-47.33	20230704	3630	19.70	20240425	0.97	N	148250	500	38 억	142249	N	N	24	N	N
75	20240617	150818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4350	200	2	4.82	45437195	10901	83.80	4100	4360	4080	5390	2905	4150	4168.17	1.92	-716	4380	4265	4200	4085	4020	4232	4052	38	1240	500	2900	5	1	7391186	322	-8.79	0.83	12	0.15	-495.00	5260.00	8740	20230614	-50.23	3630	20240425	19.83	5340	-18.54	20240111	3630	19.83	20240425	8250	-47.27	20230704	3630	19.83	20240425	0.97	N	148250	500	38 억	142249	N	N	194	N	N
76	20240617	140810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4320	170	2	4.10	41951290	10098	77.63	4100	4320	4080	5390	2905	4150	4154.42	1.92	-692	4380	4265	4200	4085	4020	4232	4052	38	1240	500	2900	5	1	7391186	319	-8.73	0.82	12	0.14	-495.00	5260.00	8740	20230614	-50.57	3630	20240425	19.01	5340	-19.10	20240111	3630	19.01	20240425	8250	-47.64	20230704	3630	19.01	20240425	0.97	N	148250	500	38 억	142249	N	N	194	N	N
77	20240617	130809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	90	2	2.17	38788945	9359	71.95	4100	4245	4080	5390	2905	4150	4144.56	1.92	-575	4380	4265	4200	4085	4020	4232	4052	38	1240	500	2900	5	1	7391186	313	-8.57	0.81	12	0.13	-495.00	5260.00	8740	20230614	-51.49	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	8250	-48.61	20230704	3630	16.80	20240425	0.97	N	148250	500	38 억	142249	N	N	194	N	N
78	20240617	120811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4145	-5	5	-0.12	25096890	6096	46.86	4100	4160	4080	5390	2905	4150	4116.94	1.92	-562	4380	4265	4200	4085	4020	4232	4052	38	1240	500	2900	5	1	7391186	306	-8.37	0.79	12	0.08	-495.00	5260.00	8740	20230614	-52.57	3630	20240425	14.19	5340	-22.38	20240111	3630	14.19	20240425	8250	-49.76	20230704	3630	14.19	20240425	0.97	N	148250	500	38 억	142249	N	N	194	N	N
79	20240617	110804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	-50	5	-1.20	10565915	2574	19.79	4100	4120	4080	5390	2905	4150	4104.86	1.92	-452	4380	4265	4200	4085	4020	4232	4052	38	1240	500	2900	5	1	7391186	303	-8.28	0.78	12	0.03	-495.00	5260.00	8740	20230614	-53.09	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.97	N	148250	500	38 억	142249	N	N	194	N	N
80	20240617	100804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4115	-35	5	-0.84	8707280	2121	16.31	4100	4120	4100	5390	2905	4150	4105.27	1.92	-369	4380	4265	4200	4085	4020	4232	4052	38	1240	500	2900	5	1	7391186	304	-8.31	0.78	12	0.03	-495.00	5260.00	8740	20230614	-52.92	3630	20240425	13.36	5340	-22.94	20240111	3630	13.36	20240425	8250	-50.12	20230704	3630	13.36	20240425	0.97	N	148250	500	38 억	142249	N	N	194	N	N
81	20240617	090810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	-50	5	-1.20	3124220	762	5.86	4100	4120	4100	5390	2905	4150	4100.03	1.92	-357	4380	4265	4200	4085	4020	4232	4052	38	1240	500	2900	5	1	7391186	303	-8.28	0.78	12	0.01	-495.00	5260.00	8740	20230614	-53.09	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	8250	-50.30	20230704	3630	12.95	20240425	0.97	N	148250	500	38 억	142249	N	N	194	N	N
82	20240614	160659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	-140	5	-3.26	54171690	12994	198.44	4210	4315	4135	5570	3005	4290	4168.98	1.93	-6504	4396	4342	4311	4257	4226	4327	4242	38	1280	500	3000	5	1	7391186	307	-8.38	0.79	12	0.18	-495.00	5260.00	8960	20230608	-53.68	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	8740	-52.52	20230614	3630	14.33	20240425	0.97	N	148250	500	38 억	142666	N	N	194	N	N
83	20240614	150701	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	-150	5	-3.50	50934150	12213	186.51	4210	4315	4140	5570	3005	4290	4170.49	1.93	-6208	4396	4342	4311	4257	4226	4327	4242	38	1280	500	3000	5	1	7391186	306	-8.36	0.79	12	0.17	-495.00	5260.00	8960	20230608	-53.79	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	8740	-52.63	20230614	3630	14.05	20240425	0.97	N	148250	500	38 억	142666	N	N	1422	N	N
84	20240614	140700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4165	-125	5	-2.91	26077120	6238	95.27	4210	4315	4150	5570	3005	4290	4180.37	1.93	-4734	4396	4342	4311	4257	4226	4327	4242	38	1280	500	3000	5	1	7391186	308	-8.41	0.79	12	0.08	-495.00	5260.00	8960	20230608	-53.52	3630	20240425	14.74	5340	-22.00	20240111	3630	14.74	20240425	8740	-52.35	20230614	3630	14.74	20240425	0.97	N	148250	500	38 억	142666	N	N	1422	N	N
85	20240614	130659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4170	-120	5	-2.80	20723110	4954	75.66	4210	4315	4150	5570	3005	4290	4183.11	1.93	-3557	4396	4342	4311	4257	4226	4327	4242	38	1280	500	3000	5	1	7391186	308	-8.42	0.79	12	0.07	-495.00	5260.00	8960	20230608	-53.46	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	8740	-52.29	20230614	3630	14.88	20240425	0.97	N	148250	500	38 억	142666	N	N	1422	N	N
86	20240614	120704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4160	-130	5	-3.03	14990025	3577	54.63	4210	4315	4150	5570	3005	4290	4190.67	1.93	-2460	4396	4342	4311	4257	4226	4327	4242	38	1280	500	3000	5	1	7391186	307	-8.40	0.79	12	0.05	-495.00	5260.00	8960	20230608	-53.57	3630	20240425	14.60	5340	-22.10	20240111	3630	14.60	20240425	8740	-52.40	20230614	3630	14.60	20240425	0.97	N	148250	500	38 억	142666	N	N	1422	N	N
87	20240614	110756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4160	-130	5	-3.03	9881540	2350	35.89	4210	4315	4150	5570	3005	4290	4204.91	1.93	-1374	4396	4342	4311	4257	4226	4327	4242	38	1280	500	3000	5	1	7391186	307	-8.40	0.79	12	0.03	-495.00	5260.00	8960	20230608	-53.57	3630	20240425	14.60	5340	-22.10	20240111	3630	14.60	20240425	8740	-52.40	20230614	3630	14.60	20240425	0.97	N	148250	500	38 억	142666	N	N	1422	N	N
88	20240614	100754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4205	-85	5	-1.98	2730620	647	9.88	4210	4315	4200	5570	3005	4290	4220.43	1.93	-123	4396	4342	4311	4257	4226	4327	4242	38	1280	500	3000	5	1	7391186	311	-8.49	0.80	12	0.01	-495.00	5260.00	8960	20230608	-53.07	3630	20240425	15.84	5340	-21.25	20240111	3630	15.84	20240425	8740	-51.89	20230614	3630	15.84	20240425	0.97	N	148250	500	38 억	142666	N	N	1422	N	N
89	20240614	090759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4310	20	2	0.47	579335	137	2.09	4210	4315	4210	5570	3005	4290	4228.72	1.93	-1	4396	4342	4311	4257	4226	4327	4242	38	1280	500	3000	5	1	7391186	319	-8.71	0.82	12	0.00	-495.00	5260.00	8960	20230608	-51.90	3630	20240425	18.73	5340	-19.29	20240111	3630	18.73	20240425	8740	-50.69	20230614	3630	18.73	20240425	0.97	N	148250	500	38 억	142666	N	N	1422	N	N
90	20240613	160747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4290	-70	5	-1.61	28215765	6548	86.81	4300	4365	4280	5660	3055	4360	4309.10	1.93	-21	4473	4416	4348	4291	4223	4382	4257	38	1300	500	3050	5	1	7391186	317	-8.67	0.82	12	0.09	-495.00	5260.00	8960	20230608	-52.12	3630	20240425	18.18	5340	-19.66	20240111	3630	18.18	20240425	8740	-50.92	20230614	3630	18.18	20240425	0.97	N	148250	500	38 억	142687	N	N	1410	N	N
91	20240613	150800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4315	-45	5	-1.03	26125880	6063	80.38	4300	4365	4280	5660	3055	4360	4309.07	1.93	24	4473	4416	4348	4291	4223	4382	4257	38	1300	500	3050	5	1	7391186	319	-8.72	0.82	12	0.08	-495.00	5260.00	8960	20230608	-51.84	3630	20240425	18.87	5340	-19.19	20240111	3630	18.87	20240425	8740	-50.63	20230614	3630	18.87	20240425	0.97	N	148250	500	38 억	142687	N	N	194	N	N
92	20240613	140753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4355	-5	5	-0.11	11702965	2709	35.91	4300	4365	4290	5660	3055	4360	4320.03	1.93	-12	4473	4416	4348	4291	4223	4382	4257	38	1300	500	3050	5	1	7391186	322	-8.80	0.83	12	0.04	-495.00	5260.00	8960	20230608	-51.40	3630	20240425	19.97	5340	-18.45	20240111	3630	19.97	20240425	8740	-50.17	20230614	3630	19.97	20240425	0.97	N	148250	500	38 억	142687	N	N	194	N	N
93	20240613	130753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	-20	5	-0.46	11214120	2596	34.42	4300	4365	4290	5660	3055	4360	4319.77	1.93	-14	4473	4416	4348	4291	4223	4382	4257	38	1300	500	3050	5	1	7391186	321	-8.77	0.83	12	0.04	-495.00	5260.00	8960	20230608	-51.56	3630	20240425	19.56	5340	-18.73	20240111	3630	19.56	20240425	8740	-50.34	20230614	3630	19.56	20240425	0.97	N	148250	500	38 억	142687	N	N	194	N	N
94	20240613	120754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4360	0	3	0.00	10694740	2476	32.83	4300	4365	4290	5660	3055	4360	4319.36	1.93	-3	4473	4416	4348	4291	4223	4382	4257	38	1300	500	3050	5	1	7391186	322	-8.81	0.83	12	0.03	-495.00	5260.00	8960	20230608	-51.34	3630	20240425	20.11	5340	-18.35	20240111	3630	20.11	20240425	8740	-50.11	20230614	3630	20.11	20240425	0.97	N	148250	500	38 억	142687	N	N	194	N	N
95	20240613	110748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-15	5	-0.34	9138205	2119	28.09	4300	4360	4290	5660	3055	4360	4312.51	1.93	9	4473	4416	4348	4291	4223	4382	4257	38	1300	500	3050	5	1	7391186	321	-8.78	0.83	12	0.03	-495.00	5260.00	8960	20230608	-51.51	3630	20240425	19.70	5340	-18.63	20240111	3630	19.70	20240425	8740	-50.29	20230614	3630	19.70	20240425	0.97	N	148250	500	38 억	142687	N	N	194	N	N
96	20240613	100746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4335	-25	5	-0.57	4963395	1155	15.31	4300	4350	4290	5660	3055	4360	4297.31	1.93	25	4473	4416	4348	4291	4223	4382	4257	38	1300	500	3050	5	1	7391186	320	-8.76	0.82	12	0.02	-495.00	5260.00	8960	20230608	-51.62	3630	20240425	19.42	5340	-18.82	20240111	3630	19.42	20240425	8740	-50.40	20230614	3630	19.42	20240425	0.97	N	148250	500	38 억	142687	N	N	194	N	N
97	20240613	090756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4305	-55	5	-1.26	972060	226	3.00	4300	4350	4300	5660	3055	4360	4301.15	1.93	10	4473	4416	4348	4291	4223	4382	4257	38	1300	500	3050	5	1	7391186	318	-8.70	0.82	12	0.00	-495.00	5260.00	8960	20230608	-51.95	3630	20240425	18.60	5340	-19.38	20240111	3630	18.60	20240425	8740	-50.74	20230614	3630	18.60	20240425	0.97	N	148250	500	38 억	142687	N	N	194	N	N
98	20240612	160741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4360	-30	5	-0.68	32701770	7543	713.62	4400	4405	4280	5700	3075	4390	4335.38	1.93	134	4496	4442	4416	4362	4336	4430	4350	38	1310	500	3070	5	1	7391186	322	-8.81	0.83	12	0.10	-495.00	5260.00	8960	20230608	-51.34	3630	20240425	20.11	5340	-18.35	20240111	3630	20.11	20240425	8740	-50.11	20230614	3630	20.11	20240425	0.97	N	148250	500	38 억	142553	N	N	194	N	N
99	20240612	150752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4335	-55	5	-1.25	28141990	6495	614.47	4400	4405	4280	5700	3075	4390	4332.87	1.93	149	4496	4442	4416	4362	4336	4430	4350	38	1310	500	3070	5	1	7391186	320	-8.76	0.82	12	0.09	-495.00	5260.00	8960	20230608	-51.62	3630	20240425	19.42	5340	-18.82	20240111	3630	19.42	20240425	8740	-50.40	20230614	3630	19.42	20240425	0.97	N	148250	500	38 억	142553	N	N	149	N	N
100	20240612	140745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4360	-30	5	-0.68	27123235	6259	592.15	4400	4405	4280	5700	3075	4390	4333.48	1.93	152	4496	4442	4416	4362	4336	4430	4350	38	1310	500	3070	5	1	7391186	322	-8.81	0.83	12	0.08	-495.00	5260.00	8960	20230608	-51.34	3630	20240425	20.11	5340	-18.35	20240111	3630	20.11	20240425	8740	-50.11	20230614	3630	20.11	20240425	0.97	N	148250	500	38 억	142553	N	N	149	N	N
101	20240612	130747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	-50	5	-1.14	25972460	5995	567.17	4400	4405	4280	5700	3075	4390	4332.35	1.93	271	4496	4442	4416	4362	4336	4430	4350	38	1310	500	3070	5	1	7391186	321	-8.77	0.83	12	0.08	-495.00	5260.00	8960	20230608	-51.56	3630	20240425	19.56	5340	-18.73	20240111	3630	19.56	20240425	8740	-50.34	20230614	3630	19.56	20240425	0.97	N	148250	500	38 억	142553	N	N	149	N	N
102	20240612	120743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4315	-75	5	-1.71	18952370	4388	415.14	4400	4400	4280	5700	3075	4390	4319.14	1.93	732	4496	4442	4416	4362	4336	4430	4350	38	1310	500	3070	5	1	7391186	319	-8.72	0.82	12	0.06	-495.00	5260.00	8960	20230608	-51.84	3630	20240425	18.87	5340	-19.19	20240111	3630	18.87	20240425	8740	-50.63	20230614	3630	18.87	20240425	0.97	N	148250	500	38 억	142553	N	N	149	N	N
103	20240612	110744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4305	-85	5	-1.94	18483960	4280	404.92	4400	4400	4280	5700	3075	4390	4318.68	1.93	781	4496	4442	4416	4362	4336	4430	4350	38	1310	500	3070	5	1	7391186	318	-8.70	0.82	12	0.06	-495.00	5260.00	8960	20230608	-51.95	3630	20240425	18.60	5340	-19.38	20240111	3630	18.60	20240425	8740	-50.74	20230614	3630	18.60	20240425	0.97	N	148250	500	38 억	142553	N	N	149	N	N
104	20240612	100746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4300	-90	5	-2.05	15891755	3680	348.16	4400	4400	4280	5700	3075	4390	4318.41	1.93	903	4496	4442	4416	4362	4336	4430	4350	38	1310	500	3070	5	1	7391186	318	-8.69	0.82	12	0.05	-495.00	5260.00	8960	20230608	-52.01	3630	20240425	18.46	5340	-19.48	20240111	3630	18.46	20240425	8740	-50.80	20230614	3630	18.46	20240425	0.97	N	148250	500	38 억	142553	N	N	149	N	N
105	20240612	090746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	10	2	0.23	4400	1	0.09	4400	4400	4400	5700	3075	4390	4400.00	1.93	0	4496	4442	4416	4362	4336	4430	4350	38	1310	500	3070	5	1	7391186	325	-8.89	0.84	12	0.00	-495.00	5260.00	8960	20230608	-50.89	3630	20240425	21.21	5340	-17.60	20240111	3630	21.21	20240425	8740	-49.66	20230614	3630	21.21	20240425	0.97	N	148250	500	38 억	142553	N	N	149	N	N
106	20240610	160739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4460	15	2	0.34	29629290	6650	79.00	4400	4515	4300	5770	3115	4445	4455.53	1.94	-843	4591	4517	4396	4322	4201	4457	4262	38	1325	500	3110	5	1	7391186	330	-9.01	0.85	12	0.09	-495.00	5260.00	9490	20230601	-53.00	3630	20240425	22.87	5340	-16.48	20240111	3630	22.87	20240425	8740	-48.97	20230614	3630	22.87	20240425	0.98	N	148250	500	38 억	143399	N	N	29	N	N
107	20240610	150746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4465	20	2	0.45	27961125	6276	74.55	4400	4515	4300	5770	3115	4445	4455.25	1.94	-833	4591	4517	4396	4322	4201	4457	4262	38	1325	500	3110	5	1	7391186	330	-9.02	0.85	12	0.08	-495.00	5260.00	9490	20230601	-52.95	3630	20240425	23.00	5340	-16.39	20240111	3630	23.00	20240425	8740	-48.91	20230614	3630	23.00	20240425	0.98	N	148250	500	38 억	143399	N	N	63	N	N
108	20240610	140741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	55	2	1.24	23685755	5312	63.10	4400	4515	4300	5770	3115	4445	4458.91	1.94	-831	4591	4517	4396	4322	4201	4457	4262	38	1325	500	3110	5	1	7391186	333	-9.09	0.86	12	0.07	-495.00	5260.00	9490	20230601	-52.58	3630	20240425	23.97	5340	-15.73	20240111	3630	23.97	20240425	8740	-48.51	20230614	3630	23.97	20240425	0.98	N	148250	500	38 억	143399	N	N	63	N	N
109	20240610	130739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	55	2	1.24	23640755	5302	62.98	4400	4515	4300	5770	3115	4445	4458.84	1.94	-831	4591	4517	4396	4322	4201	4457	4262	38	1325	500	3110	5	1	7391186	333	-9.09	0.86	12	0.07	-495.00	5260.00	9490	20230601	-52.58	3630	20240425	23.97	5340	-15.73	20240111	3630	23.97	20240425	8740	-48.51	20230614	3630	23.97	20240425	0.98	N	148250	500	38 억	143399	N	N	63	N	N
110	20240610	120741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4495	50	2	1.12	13695490	3091	36.72	4400	4495	4300	5770	3115	4445	4430.76	1.94	-765	4591	4517	4396	4322	4201	4457	4262	38	1325	500	3110	5	1	7391186	332	-9.08	0.85	12	0.04	-495.00	5260.00	9490	20230601	-52.63	3630	20240425	23.83	5340	-15.82	20240111	3630	23.83	20240425	8740	-48.57	20230614	3630	23.83	20240425	0.98	N	148250	500	38 억	143399	N	N	63	N	N
111	20240610	110743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	5	2	0.11	8579165	1948	23.14	4400	4460	4300	5770	3115	4445	4404.09	1.94	-773	4591	4517	4396	4322	4201	4457	4262	38	1325	500	3110	5	1	7391186	329	-8.99	0.85	12	0.03	-495.00	5260.00	9490	20230601	-53.11	3630	20240425	22.59	5340	-16.67	20240111	3630	22.59	20240425	8740	-49.08	20230614	3630	22.59	20240425	0.98	N	148250	500	38 억	143399	N	N	63	N	N
112	20240610	100740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4390	-55	5	-1.24	5164495	1180	14.02	4400	4400	4300	5770	3115	4445	4376.69	1.94	-395	4591	4517	4396	4322	4201	4457	4262	38	1325	500	3110	5	1	7391186	324	-8.87	0.83	12	0.02	-495.00	5260.00	9490	20230601	-53.74	3630	20240425	20.94	5340	-17.79	20240111	3630	20.94	20240425	8740	-49.77	20230614	3630	20.94	20240425	0.98	N	148250	500	38 억	143399	N	N	63	N	N
113	20240610	090746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4385	-60	5	-1.35	2084900	474	5.63	4400	4400	4385	5770	3115	4445	4398.52	1.94	-192	4591	4517	4396	4322	4201	4457	4262	38	1325	500	3110	5	1	7391186	324	-8.86	0.83	12	0.01	-495.00	5260.00	9490	20230601	-53.79	3630	20240425	20.80	5340	-17.88	20240111	3630	20.80	20240425	8740	-49.83	20230614	3630	20.80	20240425	0.98	N	148250	500	38 억	143399	N	N	63	N	N
114	20240607	160806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4445	-5	5	-0.11	36654965	8418	184.36	4450	4470	4275	5780	3115	4450	4354.33	1.94	219	4753	4601	4498	4346	4243	4550	4295	38	1330	500	3110	5	1	7391186	329	-8.98	0.85	12	0.11	-495.00	5260.00	9490	20230601	-53.16	3630	20240425	22.45	5340	-16.76	20240111	3630	22.45	20240425	8960	-50.39	20230608	3630	22.45	20240425	0.98	N	148250	500	38 억	143176	N	N	63	N	N
115	20240607	150812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4435	-15	5	-0.34	33882120	7794	170.70	4450	4470	4275	5780	3115	4450	4347.21	1.94	231	4753	4601	4498	4346	4243	4550	4295	38	1330	500	3110	5	1	7391186	328	-8.96	0.84	12	0.11	-495.00	5260.00	9490	20230601	-53.27	3630	20240425	22.18	5340	-16.95	20240111	3630	22.18	20240425	8960	-50.50	20230608	3630	22.18	20240425	0.98	N	148250	500	38 억	143176	N	N	46	N	N
116	20240607	140806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4335	-115	5	-2.58	31173645	7177	157.18	4450	4450	4275	5780	3115	4450	4343.55	1.94	235	4753	4601	4498	4346	4243	4550	4295	38	1330	500	3110	5	1	7391186	320	-8.76	0.82	12	0.10	-495.00	5260.00	9490	20230601	-54.32	3630	20240425	19.42	5340	-18.82	20240111	3630	19.42	20240425	8960	-51.62	20230608	3630	19.42	20240425	0.98	N	148250	500	38 억	143176	N	N	46	N	N
117	20240607	130801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4355	-95	5	-2.13	30812640	7094	155.37	4450	4450	4275	5780	3115	4450	4343.48	1.94	235	4753	4601	4498	4346	4243	4550	4295	38	1330	500	3110	5	1	7391186	322	-8.80	0.83	12	0.10	-495.00	5260.00	9490	20230601	-54.11	3630	20240425	19.97	5340	-18.45	20240111	3630	19.97	20240425	8960	-51.40	20230608	3630	19.97	20240425	0.98	N	148250	500	38 억	143176	N	N	46	N	N
118	20240607	120807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4325	-125	5	-2.81	30103405	6930	151.77	4450	4450	4275	5780	3115	4450	4343.93	1.94	293	4753	4601	4498	4346	4243	4550	4295	38	1330	500	3110	5	1	7391186	320	-8.74	0.82	12	0.09	-495.00	5260.00	9490	20230601	-54.43	3630	20240425	19.15	5340	-19.01	20240111	3630	19.15	20240425	8960	-51.73	20230608	3630	19.15	20240425	0.98	N	148250	500	38 억	143176	N	N	46	N	N
119	20240607	110754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4330	-120	5	-2.70	19512610	4475	98.01	4450	4450	4330	5780	3115	4450	4360.36	1.94	179	4753	4601	4498	4346	4243	4550	4295	38	1330	500	3110	5	1	7391186	320	-8.75	0.82	12	0.06	-495.00	5260.00	9490	20230601	-54.37	3630	20240425	19.28	5340	-18.91	20240111	3630	19.28	20240425	8960	-51.67	20230608	3630	19.28	20240425	0.98	N	148250	500	38 억	143176	N	N	46	N	N
120	20240607	100807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4380	-70	5	-1.57	18254185	4185	91.66	4450	4450	4345	5780	3115	4450	4361.81	1.94	158	4753	4601	4498	4346	4243	4550	4295	38	1330	500	3110	5	1	7391186	324	-8.85	0.83	12	0.06	-495.00	5260.00	9490	20230601	-53.85	3630	20240425	20.66	5340	-17.98	20240111	3630	20.66	20240425	8960	-51.12	20230608	3630	20.66	20240425	0.98	N	148250	500	38 억	143176	N	N	46	N	N
121	20240607	090805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	0	3	0.00	13350	3	0.07	4450	4450	4450	5780	3115	4450	4450.00	1.94	-2	4753	4601	4498	4346	4243	4550	4295	38	1330	500	3110	5	1	7391186	329	-8.99	0.85	12	0.00	-495.00	5260.00	9490	20230601	-53.11	3630	20240425	22.59	5340	-16.67	20240111	3630	22.59	20240425	8960	-50.33	20230608	3630	22.59	20240425	0.98	N	148250	500	38 억	143176	N	N	46	N	N
122	20240605	160803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	-60	5	-1.33	20413445	4566	143.99	4535	4650	4395	5860	3160	4510	4470.75	1.94	-494	4610	4560	4485	4435	4360	4585	4460	38	1350	500	3150	5	1	7391186	329	-8.99	0.85	12	0.06	-495.00	5260.00	9490	20230601	-53.11	3630	20240425	22.59	5340	-16.67	20240111	3630	22.59	20240425	8960	-50.33	20230608	3630	22.59	20240425	0.90	N	148250	500	38 억	143609	N	N	46	N	N
123	20240605	150759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4455	-55	5	-1.22	17744695	3965	125.04	4535	4650	4395	5860	3160	4510	4475.33	1.94	-386	4610	4560	4485	4435	4360	4585	4460	38	1350	500	3150	5	1	7391186	329	-9.00	0.85	12	0.05	-495.00	5260.00	9490	20230601	-53.06	3630	20240425	22.73	5340	-16.57	20240111	3630	22.73	20240425	8960	-50.28	20230608	3630	22.73	20240425	0.90	N	148250	500	38 억	143609	N	N	44	N	N
124	20240605	140802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4465	-45	5	-1.00	16730105	3737	117.85	4535	4650	4395	5860	3160	4510	4476.88	1.94	-286	4610	4560	4485	4435	4360	4585	4460	38	1350	500	3150	5	1	7391186	330	-9.02	0.85	12	0.05	-495.00	5260.00	9490	20230601	-52.95	3630	20240425	23.00	5340	-16.39	20240111	3630	23.00	20240425	8960	-50.17	20230608	3630	23.00	20240425	0.90	N	148250	500	38 억	143609	N	N	44	N	N
125	20240605	130802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4460	-50	5	-1.11	12820000	2855	90.03	4535	4650	4395	5860	3160	4510	4490.37	1.94	-209	4610	4560	4485	4435	4360	4585	4460	38	1350	500	3150	5	1	7391186	330	-9.01	0.85	12	0.04	-495.00	5260.00	9490	20230601	-53.00	3630	20240425	22.87	5340	-16.48	20240111	3630	22.87	20240425	8960	-50.22	20230608	3630	22.87	20240425	0.90	N	148250	500	38 억	143609	N	N	44	N	N
126	20240605	120759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4415	-95	5	-2.11	11083805	2463	77.67	4535	4650	4395	5860	3160	4510	4500.12	1.94	-173	4610	4560	4485	4435	4360	4585	4460	38	1350	500	3150	5	1	7391186	326	-8.92	0.84	12	0.03	-495.00	5260.00	9490	20230601	-53.48	3630	20240425	21.63	5340	-17.32	20240111	3630	21.63	20240425	8960	-50.73	20230608	3630	21.63	20240425	0.90	N	148250	500	38 억	143609	N	N	44	N	N
127	20240605	110801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4465	-45	5	-1.00	10919030	2426	76.51	4535	4650	4395	5860	3160	4510	4500.84	1.94	-144	4610	4560	4485	4435	4360	4585	4460	38	1350	500	3150	5	1	7391186	330	-9.02	0.85	12	0.03	-495.00	5260.00	9490	20230601	-52.95	3630	20240425	23.00	5340	-16.39	20240111	3630	23.00	20240425	8960	-50.17	20230608	3630	23.00	20240425	0.90	N	148250	500	38 억	143609	N	N	44	N	N
128	20240605	100800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	-40	5	-0.89	8072895	1782	56.20	4535	4650	4410	5860	3160	4510	4530.24	1.94	-69	4610	4560	4485	4435	4360	4585	4460	38	1350	500	3150	5	1	7391186	330	-9.03	0.85	12	0.02	-495.00	5260.00	9490	20230601	-52.90	3630	20240425	23.14	5340	-16.29	20240111	3630	23.14	20240425	8960	-50.11	20230608	3630	23.14	20240425	0.90	N	148250	500	38 억	143609	N	N	44	N	N
129	20240605	090759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	80	2	1.77	4664140	1022	32.23	4535	4605	4505	5860	3160	4510	4563.74	1.94	-24	4610	4560	4485	4435	4360	4585	4460	38	1350	500	3150	5	1	7391186	339	-9.27	0.87	12	0.01	-495.00	5260.00	9490	20230601	-51.63	3630	20240425	26.45	5340	-14.04	20240111	3630	26.45	20240425	8960	-48.77	20230608	3630	26.45	20240425	0.90	N	148250	500	38 억	143609	N	N	44	N	N
130	20240604	160754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4510	25	2	0.56	14188505	3161	26.09	4490	4535	4410	5830	3140	4485	4488.61	1.95	-203	4561	4522	4466	4427	4371	4542	4447	38	1345	500	3130	5	1	7391186	333	-9.11	0.86	12	0.04	-495.00	5260.00	9490	20230601	-52.48	3630	20240425	24.24	5340	-15.54	20240111	3630	24.24	20240425	8960	-49.67	20230608	3630	24.24	20240425	0.86	N	148250	500	38 억	143800	N	N	44	N	N
131	20240604	150754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	40	2	0.89	12940285	2884	23.81	4490	4535	4410	5830	3140	4485	4486.92	1.95	-202	4561	4522	4466	4427	4371	4542	4447	38	1345	500	3130	5	1	7391186	334	-9.14	0.86	12	0.04	-495.00	5260.00	9490	20230601	-52.32	3630	20240425	24.66	5340	-15.26	20240111	3630	24.66	20240425	8960	-49.50	20230608	3630	24.66	20240425	0.86	N	148250	500	38 억	143800	N	N	52	N	N
132	20240604	140756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	45	2	1.00	11573730	2582	21.31	4490	4535	4410	5830	3140	4485	4482.47	1.95	-120	4561	4522	4466	4427	4371	4542	4447	38	1345	500	3130	5	1	7391186	335	-9.15	0.86	12	0.03	-495.00	5260.00	9490	20230601	-52.27	3630	20240425	24.79	5340	-15.17	20240111	3630	24.79	20240425	8960	-49.44	20230608	3630	24.79	20240425	0.86	N	148250	500	38 억	143800	N	N	52	N	N
133	20240604	130753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	40	2	0.89	7556735	1684	13.90	4490	4535	4410	5830	3140	4485	4487.37	1.95	-100	4561	4522	4466	4427	4371	4542	4447	38	1345	500	3130	5	1	7391186	334	-9.14	0.86	12	0.02	-495.00	5260.00	9490	20230601	-52.32	3630	20240425	24.66	5340	-15.26	20240111	3630	24.66	20240425	8960	-49.50	20230608	3630	24.66	20240425	0.86	N	148250	500	38 억	143800	N	N	52	N	N
134	20240604	120751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4495	10	2	0.22	4220185	943	7.78	4490	4495	4410	5830	3140	4485	4475.28	1.95	-36	4561	4522	4466	4427	4371	4542	4447	38	1345	500	3130	5	1	7391186	332	-9.08	0.85	12	0.01	-495.00	5260.00	9490	20230601	-52.63	3630	20240425	23.83	5340	-15.82	20240111	3630	23.83	20240425	8960	-49.83	20230608	3630	23.83	20240425	0.86	N	148250	500	38 억	143800	N	N	52	N	N
135	20240604	110748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4490	5	2	0.11	3071680	687	5.67	4490	4490	4410	5830	3140	4485	4471.15	1.95	-36	4561	4522	4466	4427	4371	4542	4447	38	1345	500	3130	5	1	7391186	332	-9.07	0.85	12	0.01	-495.00	5260.00	9490	20230601	-52.69	3630	20240425	23.69	5340	-15.92	20240111	3630	23.69	20240425	8960	-49.89	20230608	3630	23.69	20240425	0.86	N	148250	500	38 억	143800	N	N	52	N	N
136	20240604	100750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	-15	5	-0.33	641335	143	1.18	4490	4490	4465	5830	3140	4485	4484.86	1.95	-41	4561	4522	4466	4427	4371	4542	4447	38	1345	500	3130	5	1	7391186	330	-9.03	0.85	12	0.00	-495.00	5260.00	9490	20230601	-52.90	3630	20240425	23.14	5340	-16.29	20240111	3630	23.14	20240425	8960	-50.11	20230608	3630	23.14	20240425	0.86	N	148250	500	38 억	143800	N	N	52	N	N
137	20240604	090751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	-15	5	-0.33	516250	115	0.95	4490	4490	4470	5830	3140	4485	4489.13	1.95	-41	4561	4522	4466	4427	4371	4542	4447	38	1345	500	3130	5	1	7391186	330	-9.03	0.85	12	0.00	-495.00	5260.00	9490	20230601	-52.90	3630	20240425	23.14	5340	-16.29	20240111	3630	23.14	20240425	8960	-50.11	20230608	3630	23.14	20240425	0.86	N	148250	500	38 억	143800	N	N	52	N	N
138	20240603	160742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4485	-5	5	-0.11	53770800	12114	141.39	4455	4505	4410	5830	3145	4490	4438.73	1.95	-86	4593	4541	4438	4386	4283	4567	4412	38	1340	500	3140	5	1	7391186	331	-9.06	0.85	12	0.16	-495.00	5260.00	9490	20230601	-52.74	3630	20240425	23.55	5340	-16.01	20240111	3630	23.55	20240425	8960	-49.94	20230608	3630	23.55	20240425	0.75	N	148250	500	38 억	143886	N	N	52	N	N
139	20240603	150743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4455	-35	5	-0.78	48551945	10950	127.80	4455	4505	4410	5830	3145	4490	4433.97	1.95	-79	4593	4541	4438	4386	4283	4567	4412	38	1340	500	3140	5	1	7391186	329	-9.00	0.85	12	0.15	-495.00	5260.00	9490	20230601	-53.06	3630	20240425	22.73	5340	-16.57	20240111	3630	22.73	20240425	8960	-50.28	20230608	3630	22.73	20240425	0.75	N	148250	500	38 억	143886	N	N	4	N	N
140	20240603	140741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4460	-30	5	-0.67	47808245	10783	125.85	4455	4505	4410	5830	3145	4490	4433.67	1.95	-75	4593	4541	4438	4386	4283	4567	4412	38	1340	500	3140	5	1	7391186	330	-9.01	0.85	12	0.15	-495.00	5260.00	9490	20230601	-53.00	3630	20240425	22.87	5340	-16.48	20240111	3630	22.87	20240425	8960	-50.22	20230608	3630	22.87	20240425	0.75	N	148250	500	38 억	143886	N	N	4	N	N
141	20240603	130743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4430	-60	5	-1.34	43635445	9841	114.86	4455	4490	4410	5830	3145	4490	4434.05	1.95	-92	4593	4541	4438	4386	4283	4567	4412	38	1340	500	3140	5	1	7391186	327	-8.95	0.84	12	0.13	-495.00	5260.00	9490	20230601	-53.32	3630	20240425	22.04	5340	-17.04	20240111	3630	22.04	20240425	8960	-50.56	20230608	3630	22.04	20240425	0.75	N	148250	500	38 억	143886	N	N	4	N	N
142	20240603	120743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4415	-75	5	-1.67	40412475	9111	106.34	4455	4490	4410	5830	3145	4490	4435.57	1.95	-172	4593	4541	4438	4386	4283	4567	4412	38	1340	500	3140	5	1	7391186	326	-8.92	0.84	12	0.12	-495.00	5260.00	9490	20230601	-53.48	3630	20240425	21.63	5340	-17.32	20240111	3630	21.63	20240425	8960	-50.73	20230608	3630	21.63	20240425	0.75	N	148250	500	38 억	143886	N	N	4	N	N
143	20240603	110737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4435	-55	5	-1.22	25750910	5791	67.59	4455	4490	4420	5830	3145	4490	4446.71	1.95	53	4593	4541	4438	4386	4283	4567	4412	38	1340	500	3140	5	1	7391186	328	-8.96	0.84	12	0.08	-495.00	5260.00	9490	20230601	-53.27	3630	20240425	22.18	5340	-16.95	20240111	3630	22.18	20240425	8960	-50.50	20230608	3630	22.18	20240425	0.75	N	148250	500	38 억	143886	N	N	4	N	N
144	20240603	100734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4435	-55	5	-1.22	23607980	5307	61.94	4455	4490	4435	5830	3145	4490	4448.46	1.95	139	4593	4541	4438	4386	4283	4567	4412	38	1340	500	3140	5	1	7391186	328	-8.96	0.84	12	0.07	-495.00	5260.00	9490	20230601	-53.27	3630	20240425	22.18	5340	-16.95	20240111	3630	22.18	20240425	8960	-50.50	20230608	3630	22.18	20240425	0.75	N	148250	500	38 억	143886	N	N	4	N	N
145	20240603	090734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	-20	5	-0.45	841825	189	2.21	4455	4470	4445	5830	3145	4490	4454.10	1.95	40	4593	4541	4438	4386	4283	4567	4412	38	1340	500	3140	5	1	7391186	330	-9.03	0.85	12	0.00	-495.00	5260.00	9490	20230601	-52.90	3630	20240425	23.14	5340	-16.29	20240111	3630	23.14	20240425	8960	-50.11	20230608	3630	23.14	20240425	0.75	N	148250	500	38 억	143886	N	N	4	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History