KissMeData/424960/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240531	161323	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11370	40	2	0.35	1135949960	98938	86.05	11330	11790	11330	14720	7940	11330	11481.46	2.69	-3055	11710	11520	11420	11230	11130	11470	11180	78	3390	500	7020	10	1	15569340	1770	-30.00	7.97	12	0.64	-379.00	1426.00	30000	20230901	-62.10	9960	20231113	14.16	21100	-46.11	20240102	11100	2.43	20240304	30000	-62.10	20230901	9960	14.16	20231113	2.07	N	424960	500	77 억	419455	N	N	0	N	N
3	20240531	151325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11360	30	2	0.26	1106493360	96347	83.80	11330	11790	11330	14720	7940	11330	11484.46	2.69	-3080	11710	11520	11420	11230	11130	11470	11180	78	3390	500	7020	10	1	15569340	1769	-29.97	7.97	12	0.62	-379.00	1426.00	30000	20230901	-62.13	9960	20231113	14.06	21100	-46.16	20240102	11100	2.34	20240304	30000	-62.13	20230901	9960	14.06	20231113	2.07	N	424960	500	77 억	419455	N	N	0	N	N
4	20240531	141322	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11370	40	2	0.35	1019245570	88664	77.11	11330	11790	11330	14720	7940	11330	11495.60	2.69	-2628	11710	11520	11420	11230	11130	11470	11180	78	3390	500	7020	10	1	15569340	1770	-30.00	7.97	12	0.57	-379.00	1426.00	30000	20230901	-62.10	9960	20231113	14.16	21100	-46.11	20240102	11100	2.43	20240304	30000	-62.10	20230901	9960	14.16	20231113	2.07	N	424960	500	77 억	419455	N	N	0	N	N
5	20240531	131326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11400	70	2	0.62	950119660	82592	71.83	11330	11790	11330	14720	7940	11330	11503.77	2.69	-2042	11710	11520	11420	11230	11130	11470	11180	78	3390	500	7020	10	1	15569340	1775	-30.08	7.99	12	0.53	-379.00	1426.00	30000	20230901	-62.00	9960	20231113	14.46	21100	-45.97	20240102	11100	2.70	20240304	30000	-62.00	20230901	9960	14.46	20231113	2.07	N	424960	500	77 억	419455	N	N	0	N	N
6	20240531	121327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11390	60	2	0.53	883223680	76721	66.73	11330	11790	11330	14720	7940	11330	11512.15	2.69	-2429	11710	11520	11420	11230	11130	11470	11180	78	3390	500	7020	10	1	15569340	1773	-30.05	7.99	12	0.49	-379.00	1426.00	30000	20230901	-62.03	9960	20231113	14.36	21100	-46.02	20240102	11100	2.61	20240304	30000	-62.03	20230901	9960	14.36	20231113	2.07	N	424960	500	77 억	419455	N	N	0	N	N
7	20240531	111325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11470	140	2	1.24	821282470	71304	62.02	11330	11790	11330	14720	7940	11330	11518.04	2.69	-2842	11710	11520	11420	11230	11130	11470	11180	78	3390	500	7020	10	1	15569340	1786	-30.26	8.04	12	0.46	-379.00	1426.00	30000	20230901	-61.77	9960	20231113	15.16	21100	-45.64	20240102	11100	3.33	20240304	30000	-61.77	20230901	9960	15.16	20231113	2.07	N	424960	500	77 억	419455	N	N	0	N	N
8	20240531	101316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11390	60	2	0.53	287712930	25145	21.87	11330	11630	11330	14720	7940	11330	11442.15	2.69	-1456	11710	11520	11420	11230	11130	11470	11180	78	3390	500	7020	10	1	15569340	1773	-30.05	7.99	12	0.16	-379.00	1426.00	30000	20230901	-62.03	9960	20231113	14.36	21100	-46.02	20240102	11100	2.61	20240304	30000	-62.03	20230901	9960	14.36	20231113	2.07	N	424960	500	77 억	419455	N	N	0	N	N
9	20240531	091328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11510	180	2	1.59	138917860	12100	10.52	11330	11630	11330	14720	7940	11330	11480.81	2.69	1056	11710	11520	11420	11230	11130	11470	11180	78	3390	500	7020	10	1	15569340	1792	-30.37	8.07	12	0.08	-379.00	1426.00	30000	20230901	-61.63	9960	20231113	15.56	21100	-45.45	20240102	11100	3.69	20240304	30000	-61.63	20230901	9960	15.56	20231113	2.07	N	424960	500	77 억	419455	N	N	0	N	N
10	20240530	161318	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11330	-340	5	-2.91	1294846090	113544	125.20	11400	11610	11320	15170	8170	11670	11404.62	2.67	3632	12223	11946	11723	11446	11223	12085	11585	78	3500	500	7230	10	1	15569340	1764	-29.89	7.95	12	0.73	-379.00	1426.00	30000	20230901	-62.23	9960	20231113	13.76	21100	-46.30	20240102	11100	2.07	20240304	30000	-62.23	20230901	9960	13.76	20231113	2.09	N	424960	500	77 억	415612	N	N	43	N	N
11	20240530	151319	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11340	-330	5	-2.83	1198022810	104997	115.77	11400	11610	11330	15170	8170	11670	11410.05	2.67	5317	12223	11946	11723	11446	11223	12085	11585	78	3500	500	7230	10	1	15569340	1766	-29.92	7.95	12	0.67	-379.00	1426.00	30000	20230901	-62.20	9960	20231113	13.86	21100	-46.26	20240102	11100	2.16	20240304	30000	-62.20	20230901	9960	13.86	20231113	2.09	N	424960	500	77 억	415612	N	N	43	N	N
12	20240530	141318	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11370	-300	5	-2.57	1006713090	88149	97.20	11400	11610	11350	15170	8170	11670	11420.56	2.67	6641	12223	11946	11723	11446	11223	12085	11585	78	3500	500	7230	10	1	15569340	1770	-30.00	7.97	12	0.57	-379.00	1426.00	30000	20230901	-62.10	9960	20231113	14.16	21100	-46.11	20240102	11100	2.43	20240304	30000	-62.10	20230901	9960	14.16	20231113	2.09	N	424960	500	77 억	415612	N	N	43	N	N
13	20240530	131319	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11380	-290	5	-2.49	846953780	74102	81.71	11400	11610	11360	15170	8170	11670	11429.54	2.67	3094	12223	11946	11723	11446	11223	12085	11585	78	3500	500	7230	10	1	15569340	1772	-30.03	7.98	12	0.48	-379.00	1426.00	30000	20230901	-62.07	9960	20231113	14.26	21100	-46.07	20240102	11100	2.52	20240304	30000	-62.07	20230901	9960	14.26	20231113	2.09	N	424960	500	77 억	415612	N	N	43	N	N
14	20240530	121316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11470	-200	5	-1.71	676842730	59182	65.26	11400	11610	11360	15170	8170	11670	11436.60	2.67	3100	12223	11946	11723	11446	11223	12085	11585	78	3500	500	7230	10	1	15569340	1786	-30.26	8.04	12	0.38	-379.00	1426.00	30000	20230901	-61.77	9960	20231113	15.16	21100	-45.64	20240102	11100	3.33	20240304	30000	-61.77	20230901	9960	15.16	20231113	2.09	N	424960	500	77 억	415612	N	N	43	N	N
15	20240530	111318	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11450	-220	5	-1.89	584265750	51085	56.33	11400	11610	11360	15170	8170	11670	11437.10	2.67	4261	12223	11946	11723	11446	11223	12085	11585	78	3500	500	7230	10	1	15569340	1783	-30.21	8.03	12	0.33	-379.00	1426.00	30000	20230901	-61.83	9960	20231113	14.96	21100	-45.73	20240102	11100	3.15	20240304	30000	-61.83	20230901	9960	14.96	20231113	2.09	N	424960	500	77 억	415612	N	N	43	N	N
16	20240530	101321	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11370	-300	5	-2.57	492519010	43046	47.46	11400	11610	11360	15170	8170	11670	11441.65	2.67	2151	12223	11946	11723	11446	11223	12085	11585	78	3500	500	7230	10	1	15569340	1770	-30.00	7.97	12	0.28	-379.00	1426.00	30000	20230901	-62.10	9960	20231113	14.16	21100	-46.11	20240102	11100	2.43	20240304	30000	-62.10	20230901	9960	14.16	20231113	2.09	N	424960	500	77 억	415612	N	N	43	N	N
17	20240530	091320	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11550	-120	5	-1.03	155350860	13563	14.96	11400	11610	11400	15170	8170	11670	11453.91	2.67	1484	12223	11946	11723	11446	11223	12085	11585	78	3500	500	7230	10	1	15569340	1798	-30.47	8.10	12	0.09	-379.00	1426.00	30000	20230901	-61.50	9960	20231113	15.96	21100	-45.26	20240102	11100	4.05	20240304	30000	-61.50	20230901	9960	15.96	20231113	2.09	N	424960	500	77 억	415612	N	N	43	N	N
18	20240529	161307	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11670	0	3	0.00	1046251890	88873	31.25	11520	12000	11500	15170	8170	11670	11773.05	2.68	-1001	12456	12062	11856	11462	11256	11960	11360	78	3500	500	7230	10	1	15569340	1817	-30.79	8.18	12	0.57	-379.00	1426.00	30000	20230901	-61.10	9960	20231113	17.17	21100	-44.69	20240102	11100	5.14	20240304	30000	-61.10	20230901	9960	17.17	20231113	2.15	N	424960	500	77 억	416748	N	N	43	N	N
19	20240529	151309	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11670	0	3	0.00	1019830890	86608	30.45	11520	12000	11500	15170	8170	11670	11775.27	2.68	-1007	12456	12062	11856	11462	11256	11960	11360	78	3500	500	7230	10	1	15569340	1817	-30.79	8.18	12	0.56	-379.00	1426.00	30000	20230901	-61.10	9960	20231113	17.17	21100	-44.69	20240102	11100	5.14	20240304	30000	-61.10	20230901	9960	17.17	20231113	2.15	N	424960	500	77 억	416748	N	N	1	N	N
20	20240529	141308	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11720	50	2	0.43	896485010	76028	26.73	11520	12000	11500	15170	8170	11670	11791.53	2.68	-1066	12456	12062	11856	11462	11256	11960	11360	78	3500	500	7230	10	1	15569340	1825	-30.92	8.22	12	0.49	-379.00	1426.00	30000	20230901	-60.93	9960	20231113	17.67	21100	-44.45	20240102	11100	5.59	20240304	30000	-60.93	20230901	9960	17.67	20231113	2.15	N	424960	500	77 억	416748	N	N	1	N	N
21	20240529	131311	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11710	40	2	0.34	841927700	71374	25.10	11520	12000	11500	15170	8170	11670	11796.02	2.68	-805	12456	12062	11856	11462	11256	11960	11360	78	3500	500	7230	10	1	15569340	1823	-30.90	8.21	12	0.46	-379.00	1426.00	30000	20230901	-60.97	9960	20231113	17.57	21100	-44.50	20240102	11100	5.50	20240304	30000	-60.97	20230901	9960	17.57	20231113	2.15	N	424960	500	77 억	416748	N	N	1	N	N
22	20240529	121309	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11680	10	2	0.09	782426510	66297	23.31	11520	12000	11500	15170	8170	11670	11801.86	2.68	-1083	12456	12062	11856	11462	11256	11960	11360	78	3500	500	7230	10	1	15569340	1818	-30.82	8.19	12	0.43	-379.00	1426.00	30000	20230901	-61.07	9960	20231113	17.27	21100	-44.64	20240102	11100	5.23	20240304	30000	-61.07	20230901	9960	17.27	20231113	2.15	N	424960	500	77 억	416748	N	N	1	N	N
23	20240529	111310	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11710	40	2	0.34	731862040	61975	21.79	11520	12000	11500	15170	8170	11670	11809.02	2.68	-1229	12456	12062	11856	11462	11256	11960	11360	78	3500	500	7230	10	1	15569340	1823	-30.90	8.21	12	0.40	-379.00	1426.00	30000	20230901	-60.97	9960	20231113	17.57	21100	-44.50	20240102	11100	5.50	20240304	30000	-60.97	20230901	9960	17.57	20231113	2.15	N	424960	500	77 억	416748	N	N	1	N	N
24	20240529	101300	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11900	230	2	1.97	615849660	52182	18.35	11520	12000	11500	15170	8170	11670	11801.99	2.68	-434	12456	12062	11856	11462	11256	11960	11360	78	3500	500	7230	10	1	15569340	1853	-31.40	8.35	12	0.34	-379.00	1426.00	30000	20230901	-60.33	9960	20231113	19.48	21100	-43.60	20240102	11100	7.21	20240304	30000	-60.33	20230901	9960	19.48	20231113	2.15	N	424960	500	77 억	416748	N	N	1	N	N
25	20240529	091304	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11700	30	2	0.26	143551190	12377	4.35	11520	11710	11500	15170	8170	11670	11598.15	2.68	661	12456	12062	11856	11462	11256	11960	11360	78	3500	500	7230	10	1	15569340	1822	-30.87	8.20	12	0.08	-379.00	1426.00	30000	20230901	-61.00	9960	20231113	17.47	21100	-44.55	20240102	11100	5.41	20240304	30000	-61.00	20230901	9960	17.47	20231113	2.15	N	424960	500	77 억	416748	N	N	1	N	N
26	20240528	161259	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11670	250	2	2.19	3384085680	283538	203.47	11870	12250	11650	14840	8000	11420	11935.46	2.71	-6224	11660	11540	11380	11260	11100	11460	11180	78	3420	500	7080	10	1	15569340	1817	-30.79	8.18	12	1.82	-379.00	1426.00	30000	20230901	-61.10	9960	20231113	17.17	21100	-44.69	20240102	11100	5.14	20240304	30000	-61.10	20230901	9960	17.17	20231113	2.20	N	424960	500	77 억	422567	N	N	1	N	N
27	20240528	151301	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11670	250	2	2.19	3340551410	279809	200.80	11870	12250	11650	14840	8000	11420	11938.68	2.71	-6285	11660	11540	11380	11260	11100	11460	11180	78	3420	500	7080	10	1	15569340	1817	-30.79	8.18	12	1.80	-379.00	1426.00	30000	20230901	-61.10	9960	20231113	17.17	21100	-44.69	20240102	11100	5.14	20240304	30000	-61.10	20230901	9960	17.17	20231113	2.20	N	424960	500	77 억	422567	N	N	0	N	N
28	20240528	141305	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11750	330	2	2.89	3232740490	270588	194.18	11870	12250	11650	14840	8000	11420	11947.09	2.71	-6125	11660	11540	11380	11260	11100	11460	11180	78	3420	500	7080	10	1	15569340	1829	-31.00	8.24	12	1.74	-379.00	1426.00	30000	20230901	-60.83	9960	20231113	17.97	21100	-44.31	20240102	11100	5.86	20240304	30000	-60.83	20230901	9960	17.97	20231113	2.20	N	424960	500	77 억	422567	N	N	0	N	N
29	20240528	131259	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11770	350	2	3.06	3078212840	257393	184.71	11870	12250	11650	14840	8000	11420	11959.19	2.71	-5581	11660	11540	11380	11260	11100	11460	11180	78	3420	500	7080	10	1	15569340	1833	-31.06	8.25	12	1.65	-379.00	1426.00	30000	20230901	-60.77	9960	20231113	18.17	21100	-44.22	20240102	11100	6.04	20240304	30000	-60.77	20230901	9960	18.17	20231113	2.20	N	424960	500	77 억	422567	N	N	0	N	N
30	20240528	121300	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11680	260	2	2.28	2989939320	249854	179.30	11870	12250	11650	14840	8000	11420	11966.75	2.71	-5663	11660	11540	11380	11260	11100	11460	11180	78	3420	500	7080	10	1	15569340	1818	-30.82	8.19	12	1.60	-379.00	1426.00	30000	20230901	-61.07	9960	20231113	17.27	21100	-44.64	20240102	11100	5.23	20240304	30000	-61.07	20230901	9960	17.27	20231113	2.20	N	424960	500	77 억	422567	N	N	0	N	N
31	20240528	111244	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11710	290	2	2.54	2919668800	243844	174.99	11870	12250	11650	14840	8000	11420	11973.51	2.71	-5540	11660	11540	11380	11260	11100	11460	11180	78	3420	500	7080	10	1	15569340	1823	-30.90	8.21	12	1.57	-379.00	1426.00	30000	20230901	-60.97	9960	20231113	17.57	21100	-44.50	20240102	11100	5.50	20240304	30000	-60.97	20230901	9960	17.57	20231113	2.20	N	424960	500	77 억	422567	N	N	0	N	N
32	20240528	101259	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11680	260	2	2.28	2771434930	231163	165.89	11870	12250	11650	14840	8000	11420	11989.09	2.71	-5165	11660	11540	11380	11260	11100	11460	11180	78	3420	500	7080	10	1	15569340	1818	-30.82	8.19	12	1.48	-379.00	1426.00	30000	20230901	-61.07	9960	20231113	17.27	21100	-44.64	20240102	11100	5.23	20240304	30000	-61.07	20230901	9960	17.27	20231113	2.20	N	424960	500	77 억	422567	N	N	0	N	N
33	20240528	091303	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12080	660	2	5.78	1818625880	150772	108.20	11870	12250	11740	14840	8000	11420	12062.09	2.71	268	11660	11540	11380	11260	11100	11460	11180	78	3420	500	7080	10	1	15569340	1881	-31.87	8.47	12	0.97	-379.00	1426.00	30000	20230901	-59.73	9960	20231113	21.29	21100	-42.75	20240102	11100	8.83	20240304	30000	-59.73	20230901	9960	21.29	20231113	2.20	N	424960	500	77 억	422567	N	N	0	N	N
34	20240527	161244	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11420	-70	5	-0.61	1492347700	131593	133.58	11490	11500	11220	14930	8050	11490	11340.17	2.75	-5708	11716	11602	11536	11422	11356	11660	11480	78	3440	500	7120	10	1	15569340	1778	-30.13	8.01	12	0.85	-379.00	1426.00	30000	20230901	-61.93	9960	20231113	14.66	21100	-45.88	20240102	11100	2.88	20240304	30000	-61.93	20230901	9960	14.66	20231113	2.23	N	424960	500	77 억	428277	N	N	0	N	N
35	20240527	151302	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11390	-100	5	-0.87	1457691050	128550	130.49	11490	11500	11220	14930	8050	11490	11339.09	2.75	-6636	11716	11602	11536	11422	11356	11660	11480	78	3440	500	7120	10	1	15569340	1773	-30.05	7.99	12	0.83	-379.00	1426.00	30000	20230901	-62.03	9960	20231113	14.36	21100	-46.02	20240102	11100	2.61	20240304	30000	-62.03	20230901	9960	14.36	20231113	2.23	N	424960	500	77 억	428277	N	N	0	N	N
36	20240527	141258	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11290	-200	5	-1.74	1281754920	113039	114.74	11490	11500	11220	14930	8050	11490	11338.60	2.75	-13679	11716	11602	11536	11422	11356	11660	11480	78	3440	500	7120	10	1	15569340	1758	-29.79	7.92	12	0.73	-379.00	1426.00	30000	20230901	-62.37	9960	20231113	13.35	21100	-46.49	20240102	11100	1.71	20240304	30000	-62.37	20230901	9960	13.35	20231113	2.23	N	424960	500	77 억	428277	N	N	0	N	N
37	20240527	131258	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11320	-170	5	-1.48	1207223490	106445	108.05	11490	11500	11220	14930	8050	11490	11340.82	2.75	-13679	11716	11602	11536	11422	11356	11660	11480	78	3440	500	7120	10	1	15569340	1762	-29.87	7.94	12	0.68	-379.00	1426.00	30000	20230901	-62.27	9960	20231113	13.65	21100	-46.35	20240102	11100	1.98	20240304	30000	-62.27	20230901	9960	13.65	20231113	2.23	N	424960	500	77 억	428277	N	N	0	N	N
38	20240527	121258	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11270	-220	5	-1.91	1139579860	100456	101.97	11490	11500	11220	14930	8050	11490	11343.58	2.75	-13766	11716	11602	11536	11422	11356	11660	11480	78	3440	500	7120	10	1	15569340	1755	-29.74	7.90	12	0.65	-379.00	1426.00	30000	20230901	-62.43	9960	20231113	13.15	21100	-46.59	20240102	11100	1.53	20240304	30000	-62.43	20230901	9960	13.15	20231113	2.23	N	424960	500	77 억	428277	N	N	0	N	N
39	20240527	111257	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11260	-230	5	-2.00	996871550	87795	89.12	11490	11500	11220	14930	8050	11490	11354.01	2.75	-13669	11716	11602	11536	11422	11356	11660	11480	78	3440	500	7120	10	1	15569340	1753	-29.71	7.90	12	0.56	-379.00	1426.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	11100	1.44	20240304	30000	-62.47	20230901	9960	13.05	20231113	2.23	N	424960	500	77 억	428277	N	N	0	N	N
40	20240527	101255	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11320	-170	5	-1.48	694437010	60999	61.92	11490	11500	11300	14930	8050	11490	11383.81	2.75	-13762	11716	11602	11536	11422	11356	11660	11480	78	3440	500	7120	10	1	15569340	1762	-29.87	7.94	12	0.39	-379.00	1426.00	30000	20230901	-62.27	9960	20231113	13.65	21100	-46.35	20240102	11100	1.98	20240304	30000	-62.27	20230901	9960	13.65	20231113	2.23	N	424960	500	77 억	428277	N	N	0	N	N
41	20240527	091258	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11400	-90	5	-0.78	216265210	18920	19.21	11490	11500	11360	14930	8050	11490	11429.43	2.75	-8202	11716	11602	11536	11422	11356	11660	11480	78	3440	500	7120	10	1	15569340	1775	-30.08	7.99	12	0.12	-379.00	1426.00	30000	20230901	-62.00	9960	20231113	14.46	21100	-45.97	20240102	11100	2.70	20240304	30000	-62.00	20230901	9960	14.46	20231113	2.23	N	424960	500	77 억	428277	N	N	0	N	N
42	20240524	161144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11490	-200	5	-1.71	1118593480	97009	64.17	11470	11650	11470	15190	8190	11690	11530.92	2.73	778	12210	11950	11730	11470	11250	11840	11360	78	3500	500	7240	10	1	15569340	1789	-30.32	8.06	12	0.62	-379.00	1426.00	30000	20230901	-61.70	9960	20231113	15.36	21100	-45.55	20240102	11100	3.51	20240304	30000	-61.70	20230901	9960	15.36	20231113	2.23	N	424960	500	77 억	425647	N	N	11	N	N
43	20240524	151147	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11530	-160	5	-1.37	1032045070	89481	59.19	11470	11650	11470	15190	8190	11690	11533.50	2.73	1608	12210	11950	11730	11470	11250	11840	11360	78	3500	500	7240	10	1	15569340	1795	-30.42	8.09	12	0.57	-379.00	1426.00	30000	20230901	-61.57	9960	20231113	15.76	21100	-45.36	20240102	11100	3.87	20240304	30000	-61.57	20230901	9960	15.76	20231113	2.23	N	424960	500	77 억	425647	N	N	11	N	N
44	20240524	141152	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11530	-160	5	-1.37	780459540	67630	44.74	11470	11650	11470	15190	8190	11690	11539.92	2.73	1638	12210	11950	11730	11470	11250	11840	11360	78	3500	500	7240	10	1	15569340	1795	-30.42	8.09	12	0.43	-379.00	1426.00	30000	20230901	-61.57	9960	20231113	15.76	21100	-45.36	20240102	11100	3.87	20240304	30000	-61.57	20230901	9960	15.76	20231113	2.23	N	424960	500	77 억	425647	N	N	11	N	N
45	20240524	131147	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11510	-180	5	-1.54	707034910	61261	40.52	11470	11650	11470	15190	8190	11690	11541.11	2.73	3704	12210	11950	11730	11470	11250	11840	11360	78	3500	500	7240	10	1	15569340	1792	-30.37	8.07	12	0.39	-379.00	1426.00	30000	20230901	-61.63	9960	20231113	15.56	21100	-45.45	20240102	11100	3.69	20240304	30000	-61.63	20230901	9960	15.56	20231113	2.23	N	424960	500	77 억	425647	N	N	11	N	N
46	20240524	121148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11540	-150	5	-1.28	624817720	54127	35.81	11470	11650	11470	15190	8190	11690	11543.28	2.73	4794	12210	11950	11730	11470	11250	11840	11360	78	3500	500	7240	10	1	15569340	1797	-30.45	8.09	12	0.35	-379.00	1426.00	30000	20230901	-61.53	9960	20231113	15.86	21100	-45.31	20240102	11100	3.96	20240304	30000	-61.53	20230901	9960	15.86	20231113	2.23	N	424960	500	77 억	425647	N	N	11	N	N
47	20240524	111148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11560	-130	5	-1.11	504347080	43701	28.91	11470	11650	11470	15190	8190	11690	11540.52	2.73	5300	12210	11950	11730	11470	11250	11840	11360	78	3500	500	7240	10	1	15569340	1800	-30.50	8.11	12	0.28	-379.00	1426.00	30000	20230901	-61.47	9960	20231113	16.06	21100	-45.21	20240102	11100	4.14	20240304	30000	-61.47	20230901	9960	16.06	20231113	2.23	N	424960	500	77 억	425647	N	N	11	N	N
48	20240524	101154	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11620	-70	5	-0.60	340771740	29589	19.57	11470	11650	11470	15190	8190	11690	11516.25	2.73	5819	12210	11950	11730	11470	11250	11840	11360	78	3500	500	7240	10	1	15569340	1809	-30.66	8.15	12	0.19	-379.00	1426.00	30000	20230901	-61.27	9960	20231113	16.67	21100	-44.93	20240102	11100	4.68	20240304	30000	-61.27	20230901	9960	16.67	20231113	2.23	N	424960	500	77 억	425647	N	N	11	N	N
49	20240524	091148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11570	-120	5	-1.03	122205690	10620	7.03	11470	11650	11470	15190	8190	11690	11505.39	2.73	1043	12210	11950	11730	11470	11250	11840	11360	78	3500	500	7240	10	1	15569340	1801	-30.53	8.11	12	0.07	-379.00	1426.00	30000	20230901	-61.43	9960	20231113	16.16	21100	-45.17	20240102	11100	4.23	20240304	30000	-61.43	20230901	9960	16.16	20231113	2.23	N	424960	500	77 억	425647	N	N	11	N	N
50	20240523	161145	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11690	-170	5	-1.43	1748255130	149345	150.30	11860	11990	11510	15410	8310	11860	11706.24	2.70	5831	12220	12040	11920	11740	11620	11980	11680	78	3550	500	7350	10	1	15569340	1820	-30.84	8.20	12	0.96	-379.00	1426.00	30000	20230901	-61.03	9960	20231113	17.37	21100	-44.60	20240102	11100	5.32	20240304	30000	-61.03	20230901	9960	17.37	20231113	2.26	N	424960	500	77 억	420195	N	N	11	N	N
51	20240523	151148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11740	-120	5	-1.01	1651725200	141097	142.00	11860	11990	11510	15410	8310	11860	11706.29	2.70	6122	12220	12040	11920	11740	11620	11980	11680	78	3550	500	7350	10	1	15569340	1828	-30.98	8.23	12	0.91	-379.00	1426.00	30000	20230901	-60.87	9960	20231113	17.87	21100	-44.36	20240102	11100	5.77	20240304	30000	-60.87	20230901	9960	17.87	20231113	2.26	N	424960	500	77 억	420195	N	N	11	N	N
52	20240523	141151	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11800	-60	5	-0.51	1513096540	129303	130.13	11860	11990	11510	15410	8310	11860	11701.92	2.70	5774	12220	12040	11920	11740	11620	11980	11680	78	3550	500	7350	10	1	15569340	1837	-31.13	8.27	12	0.83	-379.00	1426.00	30000	20230901	-60.67	9960	20231113	18.47	21100	-44.08	20240102	11100	6.31	20240304	30000	-60.67	20230901	9960	18.47	20231113	2.26	N	424960	500	77 억	420195	N	N	11	N	N
53	20240523	131150	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11980	120	2	1.01	1350449690	115644	116.38	11860	11990	11510	15410	8310	11860	11677.61	2.70	5276	12220	12040	11920	11740	11620	11980	11680	78	3550	500	7350	10	1	15569340	1865	-31.61	8.40	12	0.74	-379.00	1426.00	30000	20230901	-60.07	9960	20231113	20.28	21100	-43.22	20240102	11100	7.93	20240304	30000	-60.07	20230901	9960	20.28	20231113	2.26	N	424960	500	77 억	420195	N	N	11	N	N
54	20240523	121144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11710	-150	5	-1.26	1128373840	96925	97.54	11860	11860	11510	15410	8310	11860	11641.68	2.70	2193	12220	12040	11920	11740	11620	11980	11680	78	3550	500	7350	10	1	15569340	1823	-30.90	8.21	12	0.62	-379.00	1426.00	30000	20230901	-60.97	9960	20231113	17.57	21100	-44.50	20240102	11100	5.50	20240304	30000	-60.97	20230901	9960	17.57	20231113	2.26	N	424960	500	77 억	420195	N	N	11	N	N
55	20240523	111144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11840	-20	5	-0.17	1104131060	94865	95.47	11860	11860	11510	15410	8310	11860	11638.93	2.70	2592	12220	12040	11920	11740	11620	11980	11680	78	3550	500	7350	10	1	15569340	1843	-31.24	8.30	12	0.61	-379.00	1426.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	2.26	N	424960	500	77 억	420195	N	N	11	N	N
56	20240523	101146	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11640	-220	5	-1.85	765115230	65835	66.26	11860	11860	11510	15410	8310	11860	11621.64	2.70	3153	12220	12040	11920	11740	11620	11980	11680	78	3550	500	7350	10	1	15569340	1812	-30.71	8.16	12	0.42	-379.00	1426.00	30000	20230901	-61.20	9960	20231113	16.87	21100	-44.83	20240102	11100	4.86	20240304	30000	-61.20	20230901	9960	16.87	20231113	2.26	N	424960	500	77 억	420195	N	N	11	N	N
57	20240523	091151	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11610	-250	5	-2.11	204689290	17462	17.57	11860	11860	11610	15410	8310	11860	11721.83	2.70	-5148	12220	12040	11920	11740	11620	11980	11680	78	3550	500	7350	10	1	15569340	1808	-30.63	8.14	12	0.11	-379.00	1426.00	30000	20230901	-61.30	9960	20231113	16.57	21100	-44.98	20240102	11100	4.59	20240304	30000	-61.30	20230901	9960	16.57	20231113	2.26	N	424960	500	77 억	420195	N	N	11	N	N
58	20240522	161135	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11860	50	2	0.42	1174180220	98399	104.81	12100	12100	11800	15350	8270	11810	11932.94	2.67	5238	12203	12006	11863	11666	11523	12105	11765	78	3540	500	7320	10	1	15569340	1847	-31.29	8.32	12	0.63	-379.00	1426.00	30000	20230901	-60.47	9960	20231113	19.08	21100	-43.79	20240102	11100	6.85	20240304	30000	-60.47	20230901	9960	19.08	20231113	2.29	N	424960	500	77 억	415141	N	N	10	N	N
59	20240522	151144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11840	30	2	0.25	1145577820	95984	102.23	12100	12100	11800	15350	8270	11810	11935.09	2.67	5494	12203	12006	11863	11666	11523	12105	11765	78	3540	500	7320	10	1	15569340	1843	-31.24	8.30	12	0.62	-379.00	1426.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	2.29	N	424960	500	77 억	415141	N	N	0	N	N
60	20240522	141143	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11840	30	2	0.25	1026510300	85911	91.51	12100	12100	11830	15350	8270	11810	11948.53	2.67	7276	12203	12006	11863	11666	11523	12105	11765	78	3540	500	7320	10	1	15569340	1843	-31.24	8.30	12	0.55	-379.00	1426.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	2.29	N	424960	500	77 억	415141	N	N	0	N	N
61	20240522	131139	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11870	60	2	0.51	928104600	77613	82.67	12100	12100	11830	15350	8270	11810	11958.11	2.67	7912	12203	12006	11863	11666	11523	12105	11765	78	3540	500	7320	10	1	15569340	1848	-31.32	8.32	12	0.50	-379.00	1426.00	30000	20230901	-60.43	9960	20231113	19.18	21100	-43.74	20240102	11100	6.94	20240304	30000	-60.43	20230901	9960	19.18	20231113	2.29	N	424960	500	77 억	415141	N	N	0	N	N
62	20240522	121237	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11910	100	2	0.85	839816370	70191	74.76	12100	12100	11830	15350	8270	11810	11964.73	2.67	9046	12203	12006	11863	11666	11523	12105	11765	78	3540	500	7320	10	1	15569340	1854	-31.42	8.35	12	0.45	-379.00	1426.00	30000	20230901	-60.30	9960	20231113	19.58	21100	-43.55	20240102	11100	7.30	20240304	30000	-60.30	20230901	9960	19.58	20231113	2.29	N	424960	500	77 억	415141	N	N	0	N	N
63	20240522	111150	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11970	160	2	1.35	760353180	63533	67.67	12100	12100	11830	15350	8270	11810	11967.85	2.67	10186	12203	12006	11863	11666	11523	12105	11765	78	3540	500	7320	10	1	15569340	1864	-31.58	8.39	12	0.41	-379.00	1426.00	30000	20230901	-60.10	9960	20231113	20.18	21100	-43.27	20240102	11100	7.84	20240304	30000	-60.10	20230901	9960	20.18	20231113	2.29	N	424960	500	77 억	415141	N	N	0	N	N
64	20240522	101141	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12000	190	2	1.61	522270590	43730	46.58	12100	12100	11830	15350	8270	11810	11943.07	2.67	3258	12203	12006	11863	11666	11523	12105	11765	78	3540	500	7320	10	1	15569340	1868	-31.66	8.42	12	0.28	-379.00	1426.00	30000	20230901	-60.00	9960	20231113	20.48	21100	-43.13	20240102	11100	8.11	20240304	30000	-60.00	20230901	9960	20.48	20231113	2.29	N	424960	500	77 억	415141	N	N	0	N	N
65	20240522	091144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11970	160	2	1.35	143620100	11933	12.71	12100	12100	11970	15350	8270	11810	12035.54	2.67	-822	12203	12006	11863	11666	11523	12105	11765	78	3540	500	7320	10	1	15569340	1864	-31.58	8.39	12	0.08	-379.00	1426.00	30000	20230901	-60.10	9960	20231113	20.18	21100	-43.27	20240102	11100	7.84	20240304	30000	-60.10	20230901	9960	20.18	20231113	2.29	N	424960	500	77 억	415141	N	N	0	N	N
66	20240521	161125	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11810	-10	5	-0.08	1104988690	92927	86.50	11800	12060	11720	15360	8280	11820	11890.93	2.68	-1429	12233	12026	11853	11646	11473	12130	11750	78	3540	500	7320	10	1	15569340	1839	-31.16	8.28	12	0.60	-379.00	1426.00	30000	20230901	-60.63	9960	20231113	18.57	21100	-44.03	20240102	11100	6.40	20240304	30000	-60.63	20230901	9960	18.57	20231113	2.31	N	424960	500	77 억	416567	N	N	0	N	N
67	20240521	151138	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11820	0	3	0.00	1087506710	91447	85.12	11800	12060	11720	15360	8280	11820	11892.21	2.68	-1300	12233	12026	11853	11646	11473	12130	11750	78	3540	500	7320	10	1	15569340	1840	-31.19	8.29	12	0.59	-379.00	1426.00	30000	20230901	-60.60	9960	20231113	18.67	21100	-43.98	20240102	11100	6.49	20240304	30000	-60.60	20230901	9960	18.67	20231113	2.31	N	424960	500	77 억	416567	N	N	0	N	N
68	20240521	141138	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11880	60	2	0.51	990995060	83295	77.53	11800	12060	11720	15360	8280	11820	11897.41	2.68	-735	12233	12026	11853	11646	11473	12130	11750	78	3540	500	7320	10	1	15569340	1850	-31.35	8.33	12	0.53	-379.00	1426.00	30000	20230901	-60.40	9960	20231113	19.28	21100	-43.70	20240102	11100	7.03	20240304	30000	-60.40	20230901	9960	19.28	20231113	2.31	N	424960	500	77 억	416567	N	N	0	N	N
69	20240521	131137	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11920	100	2	0.85	903864450	75957	70.70	11800	12060	11720	15360	8280	11820	11899.69	2.68	-1321	12233	12026	11853	11646	11473	12130	11750	78	3540	500	7320	10	1	15569340	1856	-31.45	8.36	12	0.49	-379.00	1426.00	30000	20230901	-60.27	9960	20231113	19.68	21100	-43.51	20240102	11100	7.39	20240304	30000	-60.27	20230901	9960	19.68	20231113	2.31	N	424960	500	77 억	416567	N	N	0	N	N
70	20240521	121133	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11950	130	2	1.10	820979310	69018	64.24	11800	12060	11720	15360	8280	11820	11895.15	2.68	-453	12233	12026	11853	11646	11473	12130	11750	78	3540	500	7320	10	1	15569340	1861	-31.53	8.38	12	0.44	-379.00	1426.00	30000	20230901	-60.17	9960	20231113	19.98	21100	-43.36	20240102	11100	7.66	20240304	30000	-60.17	20230901	9960	19.98	20231113	2.31	N	424960	500	77 억	416567	N	N	0	N	N
71	20240521	111134	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11950	130	2	1.10	740653320	62295	57.98	11800	12060	11720	15360	8280	11820	11889.45	2.68	-547	12233	12026	11853	11646	11473	12130	11750	78	3540	500	7320	10	1	15569340	1861	-31.53	8.38	12	0.40	-379.00	1426.00	30000	20230901	-60.17	9960	20231113	19.98	21100	-43.36	20240102	11100	7.66	20240304	30000	-60.17	20230901	9960	19.98	20231113	2.31	N	424960	500	77 억	416567	N	N	0	N	N
72	20240521	101134	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12000	180	2	1.52	535943400	45156	42.03	11800	12060	11720	15360	8280	11820	11868.71	2.68	277	12233	12026	11853	11646	11473	12130	11750	78	3540	500	7320	10	1	15569340	1868	-31.66	8.42	12	0.29	-379.00	1426.00	30000	20230901	-60.00	9960	20231113	20.48	21100	-43.13	20240102	11100	8.11	20240304	30000	-60.00	20230901	9960	20.48	20231113	2.31	N	424960	500	77 억	416567	N	N	0	N	N
73	20240521	091130	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11870	50	2	0.42	54391730	4609	4.29	11800	11880	11740	15360	8280	11820	11801.20	2.68	1946	12233	12026	11853	11646	11473	12130	11750	78	3540	500	7320	10	1	15569340	1848	-31.32	8.32	12	0.03	-379.00	1426.00	30000	20230901	-60.43	9960	20231113	19.18	21100	-43.74	20240102	11100	6.94	20240304	30000	-60.43	20230901	9960	19.18	20231113	2.31	N	424960	500	77 억	416567	N	N	0	N	N
74	20240517	161138	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11730	-360	5	-2.98	1552982240	131613	132.04	12010	12070	11720	15710	8470	12090	11799.85	2.68	-2933	12310	12200	12130	12020	11950	12165	11985	78	3620	500	7490	10	1	15569340	1826	-30.95	8.23	12	0.85	-379.00	1426.00	30000	20230901	-60.90	9960	20231113	17.77	21100	-44.41	20240102	11100	5.68	20240304	30000	-60.90	20230901	9960	17.77	20231113	2.34	N	424960	500	77 억	417344	N	N	0	N	N
75	20240517	151141	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11750	-340	5	-2.81	1414089010	119776	120.17	12010	12070	11720	15710	8470	12090	11806.07	2.68	521	12310	12200	12130	12020	11950	12165	11985	78	3620	500	7490	10	1	15569340	1829	-31.00	8.24	12	0.77	-379.00	1426.00	30000	20230901	-60.83	9960	20231113	17.97	21100	-44.31	20240102	11100	5.86	20240304	30000	-60.83	20230901	9960	17.97	20231113	2.34	N	424960	500	77 억	417344	N	N	0	N	N
76	20240517	141131	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11760	-330	5	-2.73	1228518570	103999	104.34	12010	12070	11720	15710	8470	12090	11812.74	2.68	2860	12310	12200	12130	12020	11950	12165	11985	78	3620	500	7490	10	1	15569340	1831	-31.03	8.25	12	0.67	-379.00	1426.00	30000	20230901	-60.80	9960	20231113	18.07	21100	-44.27	20240102	11100	5.95	20240304	30000	-60.80	20230901	9960	18.07	20231113	2.34	N	424960	500	77 억	417344	N	N	0	N	N
77	20240517	131123	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11760	-330	5	-2.73	1115866710	94441	94.75	12010	12070	11720	15710	8470	12090	11815.43	2.68	4063	12310	12200	12130	12020	11950	12165	11985	78	3620	500	7490	10	1	15569340	1831	-31.03	8.25	12	0.61	-379.00	1426.00	30000	20230901	-60.80	9960	20231113	18.07	21100	-44.27	20240102	11100	5.95	20240304	30000	-60.80	20230901	9960	18.07	20231113	2.34	N	424960	500	77 억	417344	N	N	0	N	N
78	20240517	121123	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11810	-280	5	-2.32	1017099790	86056	86.34	12010	12070	11720	15710	8470	12090	11818.98	2.68	4013	12310	12200	12130	12020	11950	12165	11985	78	3620	500	7490	10	1	15569340	1839	-31.16	8.28	12	0.55	-379.00	1426.00	30000	20230901	-60.63	9960	20231113	18.57	21100	-44.03	20240102	11100	6.40	20240304	30000	-60.63	20230901	9960	18.57	20231113	2.34	N	424960	500	77 억	417344	N	N	0	N	N
79	20240517	111123	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11890	-200	5	-1.65	891725960	75449	75.70	12010	12070	11720	15710	8470	12090	11818.85	2.68	4220	12310	12200	12130	12020	11950	12165	11985	78	3620	500	7490	10	1	15569340	1851	-31.37	8.34	12	0.48	-379.00	1426.00	30000	20230901	-60.37	9960	20231113	19.38	21100	-43.65	20240102	11100	7.12	20240304	30000	-60.37	20230901	9960	19.38	20231113	2.34	N	424960	500	77 억	417344	N	N	0	N	N
80	20240517	101116	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11840	-250	5	-2.07	767567120	64975	65.19	12010	12070	11720	15710	8470	12090	11813.18	2.68	6370	12310	12200	12130	12020	11950	12165	11985	78	3620	500	7490	10	1	15569340	1843	-31.24	8.30	12	0.42	-379.00	1426.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	2.34	N	424960	500	77 억	417344	N	N	0	N	N
81	20240517	091124	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11920	-170	5	-1.41	88826070	7434	7.46	12010	12070	11890	15710	8470	12090	11948.24	2.68	-67	12310	12200	12130	12020	11950	12165	11985	78	3620	500	7490	10	1	15569340	1856	-31.45	8.36	12	0.05	-379.00	1426.00	30000	20230901	-60.27	9960	20231113	19.68	21100	-43.51	20240102	11100	7.39	20240304	30000	-60.27	20230901	9960	19.68	20231113	2.34	N	424960	500	77 억	417344	N	N	0	N	N
82	20240516	161114	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12090	-70	5	-0.58	1196411270	98567	78.33	12170	12240	12060	15800	8520	12160	12138.12	2.73	-7487	12433	12296	12023	11886	11613	12365	11955	78	3640	500	7530	10	1	15569340	1882	-31.90	8.48	12	0.63	-379.00	1426.00	30000	20230901	-59.70	9960	20231113	21.39	21100	-42.70	20240102	11100	8.92	20240304	30000	-59.70	20230901	9960	21.39	20231113	2.42	N	424960	500	77 억	424368	N	N	0	N	N
83	20240516	151112	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12110	-50	5	-0.41	1128085990	92919	73.84	12170	12240	12060	15800	8520	12160	12140.47	2.73	-7350	12433	12296	12023	11886	11613	12365	11955	78	3640	500	7530	10	1	15569340	1885	-31.95	8.49	12	0.60	-379.00	1426.00	30000	20230901	-59.63	9960	20231113	21.59	21100	-42.61	20240102	11100	9.10	20240304	30000	-59.63	20230901	9960	21.59	20231113	2.42	N	424960	500	77 억	424368	N	N	0	N	N
84	20240516	141120	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12230	70	2	0.58	982592860	80951	64.33	12170	12240	12060	15800	8520	12160	12138.04	2.73	-6641	12433	12296	12023	11886	11613	12365	11955	78	3640	500	7530	10	1	15569340	1904	-32.27	8.58	12	0.52	-379.00	1426.00	30000	20230901	-59.23	9960	20231113	22.79	21100	-42.04	20240102	11100	10.18	20240304	30000	-59.23	20230901	9960	22.79	20231113	2.42	N	424960	500	77 억	424368	N	N	0	N	N
85	20240516	131114	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12170	10	2	0.08	839282440	69202	54.99	12170	12240	12060	15800	8520	12160	12127.87	2.73	-7592	12433	12296	12023	11886	11613	12365	11955	78	3640	500	7530	10	1	15569340	1895	-32.11	8.53	12	0.44	-379.00	1426.00	30000	20230901	-59.43	9960	20231113	22.19	21100	-42.32	20240102	11100	9.64	20240304	30000	-59.43	20230901	9960	22.19	20231113	2.42	N	424960	500	77 억	424368	N	N	0	N	N
86	20240516	121111	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12100	-60	5	-0.49	764405950	63045	50.10	12170	12240	12060	15800	8520	12160	12124.60	2.73	-7443	12433	12296	12023	11886	11613	12365	11955	78	3640	500	7530	10	1	15569340	1884	-31.93	8.49	12	0.40	-379.00	1426.00	30000	20230901	-59.67	9960	20231113	21.49	21100	-42.65	20240102	11100	9.01	20240304	30000	-59.67	20230901	9960	21.49	20231113	2.42	N	424960	500	77 억	424368	N	N	0	N	N
87	20240516	111109	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12100	-60	5	-0.49	700005690	57719	45.87	12170	12240	12060	15800	8520	12160	12127.65	2.73	-7230	12433	12296	12023	11886	11613	12365	11955	78	3640	500	7530	10	1	15569340	1884	-31.93	8.49	12	0.37	-379.00	1426.00	30000	20230901	-59.67	9960	20231113	21.49	21100	-42.65	20240102	11100	9.01	20240304	30000	-59.67	20230901	9960	21.49	20231113	2.42	N	424960	500	77 억	424368	N	N	0	N	N
88	20240516	101113	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12100	-60	5	-0.49	562666690	46376	36.85	12170	12240	12060	15800	8520	12160	12132.54	2.73	-4794	12433	12296	12023	11886	11613	12365	11955	78	3640	500	7530	10	1	15569340	1884	-31.93	8.49	12	0.30	-379.00	1426.00	30000	20230901	-59.67	9960	20231113	21.49	21100	-42.65	20240102	11100	9.01	20240304	30000	-59.67	20230901	9960	21.49	20231113	2.42	N	424960	500	77 억	424368	N	N	0	N	N
89	20240516	091113	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12150	-10	5	-0.08	210884410	17338	13.78	12170	12240	12140	15800	8520	12160	12163.19	2.73	-8560	12433	12296	12023	11886	11613	12365	11955	78	3640	500	7530	10	1	15569340	1892	-32.06	8.52	12	0.11	-379.00	1426.00	30000	20230901	-59.50	9960	20231113	21.99	21100	-42.42	20240102	11100	9.46	20240304	30000	-59.50	20230901	9960	21.99	20231113	2.42	N	424960	500	77 억	424368	N	N	0	N	N
90	20240514	161126	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12160	340	2	2.88	1469171350	123297	45.80	11900	12160	11750	15360	8280	11820	11913.42	2.73	-1129	12406	12112	11866	11572	11326	11990	11450	78	3540	500	7320	10	1	15569340	1893	-32.08	8.53	12	0.79	-379.00	1426.00	30000	20230901	-59.47	9960	20231113	22.09	21100	-42.37	20240102	11100	9.55	20240304	30000	-59.47	20230901	9960	22.09	20231113	2.44	N	424960	500	77 억	425385	N	N	1	N	N
91	20240514	151128	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12060	240	2	2.03	1343816090	112962	41.96	11900	12110	11750	15360	8280	11820	11896.22	2.73	-157	12406	12112	11866	11572	11326	11990	11450	78	3540	500	7320	10	1	15569340	1878	-31.82	8.46	12	0.73	-379.00	1426.00	30000	20230901	-59.80	9960	20231113	21.08	21100	-42.84	20240102	11100	8.65	20240304	30000	-59.80	20230901	9960	21.08	20231113	2.44	N	424960	500	77 억	425385	N	N	1	N	N
92	20240514	141128	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11900	80	2	0.68	1058386360	89130	33.11	11900	11990	11750	15360	8280	11820	11874.67	2.73	-1513	12406	12112	11866	11572	11326	11990	11450	78	3540	500	7320	10	1	15569340	1853	-31.40	8.35	12	0.57	-379.00	1426.00	30000	20230901	-60.33	9960	20231113	19.48	21100	-43.60	20240102	11100	7.21	20240304	30000	-60.33	20230901	9960	19.48	20231113	2.44	N	424960	500	77 억	425385	N	N	1	N	N
93	20240514	131129	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11900	80	2	0.68	960267940	80880	30.04	11900	11990	11750	15360	8280	11820	11872.79	2.73	-1537	12406	12112	11866	11572	11326	11990	11450	78	3540	500	7320	10	1	15569340	1853	-31.40	8.35	12	0.52	-379.00	1426.00	30000	20230901	-60.33	9960	20231113	19.48	21100	-43.60	20240102	11100	7.21	20240304	30000	-60.33	20230901	9960	19.48	20231113	2.44	N	424960	500	77 억	425385	N	N	1	N	N
94	20240514	121124	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11940	120	2	1.02	864129790	72796	27.04	11900	11990	11750	15360	8280	11820	11870.61	2.73	-1762	12406	12112	11866	11572	11326	11990	11450	78	3540	500	7320	10	1	15569340	1859	-31.50	8.37	12	0.47	-379.00	1426.00	30000	20230901	-60.20	9960	20231113	19.88	21100	-43.41	20240102	11100	7.57	20240304	30000	-60.20	20230901	9960	19.88	20231113	2.44	N	424960	500	77 억	425385	N	N	1	N	N
95	20240514	111126	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11920	100	2	0.85	729387570	61502	22.84	11900	11990	11750	15360	8280	11820	11859.61	2.73	-1507	12406	12112	11866	11572	11326	11990	11450	78	3540	500	7320	10	1	15569340	1856	-31.45	8.36	12	0.40	-379.00	1426.00	30000	20230901	-60.27	9960	20231113	19.68	21100	-43.51	20240102	11100	7.39	20240304	30000	-60.27	20230901	9960	19.68	20231113	2.44	N	424960	500	77 억	425385	N	N	1	N	N
96	20240514	101124	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11810	-10	5	-0.08	379811490	32010	11.89	11900	11990	11780	15360	8280	11820	11865.49	2.73	-9004	12406	12112	11866	11572	11326	11990	11450	78	3540	500	7320	10	1	15569340	1839	-31.16	8.28	12	0.21	-379.00	1426.00	30000	20230901	-60.63	9960	20231113	18.57	21100	-44.03	20240102	11100	6.40	20240304	30000	-60.63	20230901	9960	18.57	20231113	2.44	N	424960	500	77 억	425385	N	N	1	N	N
97	20240514	091125	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11940	120	2	1.02	77591280	6520	2.42	11900	11990	11830	15360	8280	11820	11901.28	2.73	-438	12406	12112	11866	11572	11326	11990	11450	78	3540	500	7320	10	1	15569340	1859	-31.50	8.37	12	0.04	-379.00	1426.00	30000	20230901	-60.20	9960	20231113	19.88	21100	-43.41	20240102	11100	7.57	20240304	30000	-60.20	20230901	9960	19.88	20231113	2.44	N	424960	500	77 억	425385	N	N	1	N	N
98	20240513	161122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11820	-490	5	-3.98	3155570480	266462	70.11	12060	12160	11620	16000	8620	12310	11842.52	2.66	7548	13150	12730	12510	12090	11870	12620	11980	78	3690	500	7630	10	1	15569340	1840	-31.19	8.29	12	1.71	-379.00	1426.00	30000	20230901	-60.60	9960	20231113	18.67	21100	-43.98	20240102	11100	6.49	20240304	30000	-60.60	20230901	9960	18.67	20231113	2.45	N	424960	500	77 억	414227	N	N	1	N	N
99	20240513	151125	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11830	-480	5	-3.90	3010016390	254160	66.87	12060	12160	11620	16000	8620	12310	11842.95	2.66	7129	13150	12730	12510	12090	11870	12620	11980	78	3690	500	7630	10	1	15569340	1842	-31.21	8.30	12	1.63	-379.00	1426.00	30000	20230901	-60.57	9960	20231113	18.78	21100	-43.93	20240102	11100	6.58	20240304	30000	-60.57	20230901	9960	18.78	20231113	2.45	N	424960	500	77 억	414227	N	N	6	N	N
100	20240513	141126	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11870	-440	5	-3.57	2760087000	233055	61.32	12060	12160	11620	16000	8620	12310	11843.02	2.66	8892	13150	12730	12510	12090	11870	12620	11980	78	3690	500	7630	10	1	15569340	1848	-31.32	8.32	12	1.50	-379.00	1426.00	30000	20230901	-60.43	9960	20231113	19.18	21100	-43.74	20240102	11100	6.94	20240304	30000	-60.43	20230901	9960	19.18	20231113	2.45	N	424960	500	77 억	414227	N	N	6	N	N
101	20240513	131120	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11890	-420	5	-3.41	2546017620	215013	56.57	12060	12160	11620	16000	8620	12310	11841.17	2.66	14687	13150	12730	12510	12090	11870	12620	11980	78	3690	500	7630	10	1	15569340	1851	-31.37	8.34	12	1.38	-379.00	1426.00	30000	20230901	-60.37	9960	20231113	19.38	21100	-43.65	20240102	11100	7.12	20240304	30000	-60.37	20230901	9960	19.38	20231113	2.45	N	424960	500	77 억	414227	N	N	6	N	N
102	20240513	121123	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11870	-440	5	-3.57	2210282600	186815	49.15	12060	12160	11620	16000	8620	12310	11831.33	2.66	11052	13150	12730	12510	12090	11870	12620	11980	78	3690	500	7630	10	1	15569340	1848	-31.32	8.32	12	1.20	-379.00	1426.00	30000	20230901	-60.43	9960	20231113	19.18	21100	-43.74	20240102	11100	6.94	20240304	30000	-60.43	20230901	9960	19.18	20231113	2.45	N	424960	500	77 억	414227	N	N	6	N	N
103	20240513	111122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11820	-490	5	-3.98	2002754890	169291	44.54	12060	12160	11620	16000	8620	12310	11830.18	2.66	2863	13150	12730	12510	12090	11870	12620	11980	78	3690	500	7630	10	1	15569340	1840	-31.19	8.29	12	1.09	-379.00	1426.00	30000	20230901	-60.60	9960	20231113	18.67	21100	-43.98	20240102	11100	6.49	20240304	30000	-60.60	20230901	9960	18.67	20231113	2.45	N	424960	500	77 억	414227	N	N	6	N	N
104	20240513	101122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11840	-470	5	-3.82	1758164460	148615	39.10	12060	12160	11620	16000	8620	12310	11830.25	2.66	6384	13150	12730	12510	12090	11870	12620	11980	78	3690	500	7630	10	1	15569340	1843	-31.24	8.30	12	0.95	-379.00	1426.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	2.45	N	424960	500	77 억	414227	N	N	6	N	N
105	20240513	091125	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11880	-430	5	-3.49	523066170	43789	11.52	12060	12160	11810	16000	8620	12310	11944.93	2.66	2614	13150	12730	12510	12090	11870	12620	11980	78	3690	500	7630	10	1	15569340	1850	-31.35	8.33	12	0.28	-379.00	1426.00	30000	20230901	-60.40	9960	20231113	19.28	21100	-43.70	20240102	11100	7.03	20240304	30000	-60.40	20230901	9960	19.28	20231113	2.45	N	424960	500	77 억	414227	N	N	6	N	N
106	20240510	161050	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12310	-710	5	-5.45	4675983400	374795	183.18	12800	12930	12290	16920	9120	13020	12476.32	2.70	-6562	13386	13202	13016	12832	12646	13110	12740	78	3900	500	8070	10	1	15569340	1917	-32.48	8.63	12	2.41	-379.00	1426.00	30000	20230901	-58.97	9960	20231113	23.59	21100	-41.66	20240102	11100	10.90	20240304	30000	-58.97	20230901	9960	23.59	20231113	2.54	N	424960	500	77 억	421044	N	N	6	N	N
107	20240510	151059	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12330	-690	5	-5.30	4447584530	356255	174.12	12800	12930	12290	16920	9120	13020	12484.26	2.70	-6625	13386	13202	13016	12832	12646	13110	12740	78	3900	500	8070	10	1	15569340	1920	-32.53	8.65	12	2.29	-379.00	1426.00	30000	20230901	-58.90	9960	20231113	23.80	21100	-41.56	20240102	11100	11.08	20240304	30000	-58.90	20230901	9960	23.80	20231113	2.54	N	424960	500	77 억	421044	N	N	29	N	N
108	20240510	141102	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12310	-710	5	-5.45	3927177750	313984	153.46	12800	12930	12300	16920	9120	13020	12507.55	2.70	-6712	13386	13202	13016	12832	12646	13110	12740	78	3900	500	8070	10	1	15569340	1917	-32.48	8.63	12	2.02	-379.00	1426.00	30000	20230901	-58.97	9960	20231113	23.59	21100	-41.66	20240102	11100	10.90	20240304	30000	-58.97	20230901	9960	23.59	20231113	2.54	N	424960	500	77 억	421044	N	N	29	N	N
109	20240510	131051	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12440	-580	5	-4.45	3337539280	266263	130.13	12800	12930	12390	16920	9120	13020	12534.73	2.70	-4606	13386	13202	13016	12832	12646	13110	12740	78	3900	500	8070	10	1	15569340	1937	-32.82	8.72	12	1.71	-379.00	1426.00	30000	20230901	-58.53	9960	20231113	24.90	21100	-41.04	20240102	11100	12.07	20240304	30000	-58.53	20230901	9960	24.90	20231113	2.54	N	424960	500	77 억	421044	N	N	29	N	N
110	20240510	121047	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12450	-570	5	-4.38	2861337010	227932	111.40	12800	12930	12400	16920	9120	13020	12553.45	2.70	-4929	13386	13202	13016	12832	12646	13110	12740	78	3900	500	8070	10	1	15569340	1938	-32.85	8.73	12	1.46	-379.00	1426.00	30000	20230901	-58.50	9960	20231113	25.00	21100	-41.00	20240102	11100	12.16	20240304	30000	-58.50	20230901	9960	25.00	20231113	2.54	N	424960	500	77 억	421044	N	N	29	N	N
111	20240510	111053	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12480	-540	5	-4.15	2469971580	196488	96.03	12800	12930	12420	16920	9120	13020	12570.57	2.70	-5116	13386	13202	13016	12832	12646	13110	12740	78	3900	500	8070	10	1	15569340	1943	-32.93	8.75	12	1.26	-379.00	1426.00	30000	20230901	-58.40	9960	20231113	25.30	21100	-40.85	20240102	11100	12.43	20240304	30000	-58.40	20230901	9960	25.30	20231113	2.54	N	424960	500	77 억	421044	N	N	29	N	N
112	20240510	101051	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12440	-580	5	-4.45	2125793420	168848	82.52	12800	12930	12420	16920	9120	13020	12589.95	2.70	-4661	13386	13202	13016	12832	12646	13110	12740	78	3900	500	8070	10	1	15569340	1937	-32.82	8.72	12	1.08	-379.00	1426.00	30000	20230901	-58.53	9960	20231113	24.90	21100	-41.04	20240102	11100	12.07	20240304	30000	-58.53	20230901	9960	24.90	20231113	2.54	N	424960	500	77 억	421044	N	N	29	N	N
113	20240510	091056	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12690	-330	5	-2.53	595734420	46895	22.92	12800	12930	12610	16920	9120	13020	12703.51	2.70	6288	13386	13202	13016	12832	12646	13110	12740	78	3900	500	8070	10	1	15569340	1976	-33.48	8.90	12	0.30	-379.00	1426.00	30000	20230901	-57.70	9960	20231113	27.41	21100	-39.86	20240102	11100	14.32	20240304	30000	-57.70	20230901	9960	27.41	20231113	2.54	N	424960	500	77 억	421044	N	N	29	N	N
114	20240509	161115	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13020	-320	5	-2.40	2626509320	201860	49.99	13150	13200	12830	17340	9340	13340	13011.48	2.85	-22033	14080	13710	13400	13030	12720	13895	13215	78	4000	500	8270	10	1	15569340	2027	-34.35	9.13	12	1.30	-379.00	1426.00	30000	20230901	-56.60	9960	20231113	30.72	21100	-38.29	20240102	11100	17.30	20240304	30000	-56.60	20230901	9960	30.72	20231113	2.57	N	424960	500	77 억	443996	N	N	29	N	N
115	20240509	151110	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12900	-440	5	-3.30	2514355700	193211	47.85	13150	13200	12830	17340	9340	13340	13013.47	2.85	-21369	14080	13710	13400	13030	12720	13895	13215	78	4000	500	8270	10	1	15569340	2008	-34.04	9.05	12	1.24	-379.00	1426.00	30000	20230901	-57.00	9960	20231113	29.52	21100	-38.86	20240102	11100	16.22	20240304	30000	-57.00	20230901	9960	29.52	20231113	2.57	N	424960	500	77 억	443996	N	N	1	N	N
116	20240509	140947	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12990	-350	5	-2.62	1902737910	145803	36.11	13150	13200	12990	17340	9340	13340	13050.00	2.85	-19763	14080	13710	13400	13030	12720	13895	13215	78	4000	500	8270	10	1	15569340	2022	-34.27	9.11	12	0.94	-379.00	1426.00	30000	20230901	-56.70	9960	20231113	30.42	21100	-38.44	20240102	11100	17.03	20240304	30000	-56.70	20230901	9960	30.42	20231113	2.57	N	424960	500	77 억	443996	N	N	1	N	N
117	20240509	131055	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13020	-320	5	-2.40	1643196860	125854	31.17	13150	13200	12990	17340	9340	13340	13056.31	2.85	-17459	14080	13710	13400	13030	12720	13895	13215	78	4000	500	8270	10	1	15569340	2027	-34.35	9.13	12	0.81	-379.00	1426.00	30000	20230901	-56.60	9960	20231113	30.72	21100	-38.29	20240102	11100	17.30	20240304	30000	-56.60	20230901	9960	30.72	20231113	2.57	N	424960	500	77 억	443996	N	N	1	N	N
118	20240509	121050	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13020	-320	5	-2.40	1408342940	107800	26.69	13150	13200	12990	17340	9340	13340	13064.33	2.85	-14270	14080	13710	13400	13030	12720	13895	13215	78	4000	500	8270	10	1	15569340	2027	-34.35	9.13	12	0.69	-379.00	1426.00	30000	20230901	-56.60	9960	20231113	30.72	21100	-38.29	20240102	11100	17.30	20240304	30000	-56.60	20230901	9960	30.72	20231113	2.57	N	424960	500	77 억	443996	N	N	1	N	N
119	20240509	111035	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13040	-300	5	-2.25	1260396820	96446	23.88	13150	13200	12990	17340	9340	13340	13068.34	2.85	-12285	14080	13710	13400	13030	12720	13895	13215	78	4000	500	8270	10	1	15569340	2030	-34.41	9.14	12	0.62	-379.00	1426.00	30000	20230901	-56.53	9960	20231113	30.92	21100	-38.20	20240102	11100	17.48	20240304	30000	-56.53	20230901	9960	30.92	20231113	2.57	N	424960	500	77 억	443996	N	N	1	N	N
120	20240509	101038	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13070	-270	5	-2.02	962462950	73596	18.22	13150	13200	12990	17340	9340	13340	13077.55	2.85	-10142	14080	13710	13400	13030	12720	13895	13215	78	4000	500	8270	10	1	15569340	2035	-34.49	9.17	12	0.47	-379.00	1426.00	30000	20230901	-56.43	9960	20231113	31.22	21100	-38.06	20240102	11100	17.75	20240304	30000	-56.43	20230901	9960	31.22	20231113	2.57	N	424960	500	77 억	443996	N	N	1	N	N
121	20240509	091040	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13060	-280	5	-2.10	587475680	44916	11.12	13150	13200	12990	17340	9340	13340	13079.26	2.85	-8231	14080	13710	13400	13030	12720	13895	13215	78	4000	500	8270	10	1	15569340	2033	-34.46	9.16	12	0.29	-379.00	1426.00	30000	20230901	-56.47	9960	20231113	31.12	21100	-38.10	20240102	11100	17.66	20240304	30000	-56.47	20230901	9960	31.12	20231113	2.57	N	424960	500	77 억	443996	N	N	1	N	N
122	20240508	161028	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13340	20	2	0.15	5336955130	398460	148.35	13160	13770	13090	17310	9330	13320	13394.12	2.88	-4563	13606	13462	13286	13142	12966	13535	13215	78	3990	500	8250	10	1	15569340	2077	-35.20	9.35	12	2.56	-379.00	1426.00	30000	20230901	-55.53	9960	20231113	33.94	21100	-36.78	20240102	11100	20.18	20240304	30000	-55.53	20230901	9960	33.94	20231113	2.64	N	424960	500	77 억	448488	N	N	1	N	N
123	20240508	151032	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13400	80	2	0.60	5169390670	385908	143.68	13160	13770	13090	17310	9330	13320	13395.40	2.88	-2280	13606	13462	13286	13142	12966	13535	13215	78	3990	500	8250	10	1	15569340	2086	-35.36	9.40	12	2.48	-379.00	1426.00	30000	20230901	-55.33	9960	20231113	34.54	21100	-36.49	20240102	11100	20.72	20240304	30000	-55.33	20230901	9960	34.54	20231113	2.64	N	424960	500	77 억	448488	N	N	9	N	N
124	20240508	141027	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13350	30	2	0.23	4685289880	349834	130.25	13160	13770	13090	17310	9330	13320	13392.90	2.88	-3673	13606	13462	13286	13142	12966	13535	13215	78	3990	500	8250	10	1	15569340	2079	-35.22	9.36	12	2.25	-379.00	1426.00	30000	20230901	-55.50	9960	20231113	34.04	21100	-36.73	20240102	11100	20.27	20240304	30000	-55.50	20230901	9960	34.04	20231113	2.64	N	424960	500	77 억	448488	N	N	9	N	N
125	20240508	131025	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13180	-140	5	-1.05	2301571310	173725	64.68	13160	13510	13090	17310	9330	13320	13248.36	2.88	-14391	13606	13462	13286	13142	12966	13535	13215	78	3990	500	8250	10	1	15569340	2052	-34.78	9.24	12	1.12	-379.00	1426.00	30000	20230901	-56.07	9960	20231113	32.33	21100	-37.54	20240102	11100	18.74	20240304	30000	-56.07	20230901	9960	32.33	20231113	2.64	N	424960	500	77 억	448488	N	N	9	N	N
126	20240508	121023	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13210	-110	5	-0.83	2093122550	157886	58.78	13160	13510	13090	17310	9330	13320	13257.18	2.88	-11893	13606	13462	13286	13142	12966	13535	13215	78	3990	500	8250	10	1	15569340	2057	-34.85	9.26	12	1.01	-379.00	1426.00	30000	20230901	-55.97	9960	20231113	32.63	21100	-37.39	20240102	11100	19.01	20240304	30000	-55.97	20230901	9960	32.63	20231113	2.64	N	424960	500	77 억	448488	N	N	9	N	N
127	20240508	111103	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13350	30	2	0.23	1790573460	135042	50.28	13160	13510	13090	17310	9330	13320	13259.38	2.88	-10023	13606	13462	13286	13142	12966	13535	13215	78	3990	500	8250	10	1	15569340	2079	-35.22	9.36	12	0.87	-379.00	1426.00	30000	20230901	-55.50	9960	20231113	34.04	21100	-36.73	20240102	11100	20.27	20240304	30000	-55.50	20230901	9960	34.04	20231113	2.64	N	424960	500	77 억	448488	N	N	9	N	N
128	20240508	101035	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13120	-200	5	-1.50	1015294600	76915	28.64	13160	13450	13090	17310	9330	13320	13200.21	2.88	-6454	13606	13462	13286	13142	12966	13535	13215	78	3990	500	8250	10	1	15569340	2043	-34.62	9.20	12	0.49	-379.00	1426.00	30000	20230901	-56.27	9960	20231113	31.73	21100	-37.82	20240102	11100	18.20	20240304	30000	-56.27	20230901	9960	31.73	20231113	2.64	N	424960	500	77 억	448488	N	N	9	N	N
129	20240508	091039	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13170	-150	5	-1.13	250199730	19017	7.08	13160	13310	13110	17310	9330	13320	13156.61	2.88	6004	13606	13462	13286	13142	12966	13535	13215	78	3990	500	8250	10	1	15569340	2050	-34.75	9.24	12	0.12	-379.00	1426.00	30000	20230901	-56.10	9960	20231113	32.23	21100	-37.58	20240102	11100	18.65	20240304	30000	-56.10	20230901	9960	32.23	20231113	2.64	N	424960	500	77 억	448488	N	N	9	N	N
130	20240503	161059	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13060	-710	5	-5.16	5468618450	412098	63.42	13600	13640	13060	17900	9640	13770	13270.75	3.06	-55575	14270	14020	13630	13380	12990	14145	13505	78	4130	500	8530	10	1	15569340	2033	-34.46	9.16	12	2.65	-379.00	1426.00	30000	20230901	-56.47	9960	20231113	31.12	21100	-38.10	20240102	11100	17.66	20240304	30000	-56.47	20230901	9960	31.12	20231113	2.24	N	424960	500	77 억	476532	N	N	0	N	N
131	20240503	151058	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13100	-670	5	-4.87	5036189940	379035	58.34	13600	13640	13100	17900	9640	13770	13286.27	3.06	-55959	14270	14020	13630	13380	12990	14145	13505	78	4130	500	8530	10	1	15569340	2040	-34.56	9.19	12	2.43	-379.00	1426.00	30000	20230901	-56.33	9960	20231113	31.53	21100	-37.91	20240102	11100	18.02	20240304	30000	-56.33	20230901	9960	31.53	20231113	2.24	N	424960	500	77 억	476532	N	N	0	N	N
132	20240503	141101	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13140	-630	5	-4.58	4256125500	319573	49.18	13600	13640	13130	17900	9640	13770	13317.49	3.06	-46869	14270	14020	13630	13380	12990	14145	13505	78	4130	500	8530	10	1	15569340	2046	-34.67	9.21	12	2.05	-379.00	1426.00	30000	20230901	-56.20	9960	20231113	31.93	21100	-37.73	20240102	11100	18.38	20240304	30000	-56.20	20230901	9960	31.93	20231113	2.24	N	424960	500	77 억	476532	N	N	0	N	N
133	20240503	131100	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13190	-580	5	-4.21	3812603470	285900	44.00	13600	13640	13130	17900	9640	13770	13334.72	3.06	-37569	14270	14020	13630	13380	12990	14145	13505	78	4130	500	8530	10	1	15569340	2054	-34.80	9.25	12	1.84	-379.00	1426.00	30000	20230901	-56.03	9960	20231113	32.43	21100	-37.49	20240102	11100	18.83	20240304	30000	-56.03	20230901	9960	32.43	20231113	2.24	N	424960	500	77 억	476532	N	N	0	N	N
134	20240503	121057	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13220	-550	5	-3.99	3174504230	237469	36.55	13600	13640	13200	17900	9640	13770	13367.27	3.06	-28489	14270	14020	13630	13380	12990	14145	13505	78	4130	500	8530	10	1	15569340	2058	-34.88	9.27	12	1.53	-379.00	1426.00	30000	20230901	-55.93	9960	20231113	32.73	21100	-37.35	20240102	11100	19.10	20240304	30000	-55.93	20230901	9960	32.73	20231113	2.24	N	424960	500	77 억	476532	N	N	0	N	N
135	20240503	111056	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13240	-530	5	-3.85	2662149630	198723	30.58	13600	13640	13230	17900	9640	13770	13395.39	3.06	-15776	14270	14020	13630	13380	12990	14145	13505	78	4130	500	8530	10	1	15569340	2061	-34.93	9.28	12	1.28	-379.00	1426.00	30000	20230901	-55.87	9960	20231113	32.93	21100	-37.25	20240102	11100	19.28	20240304	30000	-55.87	20230901	9960	32.93	20231113	2.24	N	424960	500	77 억	476532	N	N	0	N	N
136	20240503	101052	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13330	-440	5	-3.20	1960602260	145921	22.46	13600	13640	13290	17900	9640	13770	13434.96	3.06	-3702	14270	14020	13630	13380	12990	14145	13505	78	4130	500	8530	10	1	15569340	2075	-35.17	9.35	12	0.94	-379.00	1426.00	30000	20230901	-55.57	9960	20231113	33.84	21100	-36.82	20240102	11100	20.09	20240304	30000	-55.57	20230901	9960	33.84	20231113	2.24	N	424960	500	77 억	476532	N	N	0	N	N
137	20240503	091048	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13440	-330	5	-2.40	707887030	52319	8.05	13600	13640	13400	17900	9640	13770	13528.01	3.06	-4563	14270	14020	13630	13380	12990	14145	13505	78	4130	500	8530	10	1	15569340	2093	-35.46	9.42	12	0.34	-379.00	1426.00	30000	20230901	-55.20	9960	20231113	34.94	21100	-36.30	20240102	11100	21.08	20240304	30000	-55.20	20230901	9960	34.94	20231113	2.24	N	424960	500	77 억	476532	N	N	0	N	N
138	20240502	161040	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13770	-190	5	-1.36	8593386800	636171	11.97	13600	13880	13240	18140	9780	13960	13504.71	2.95	27791	16053	15006	14373	13326	12693	14690	13010	78	4180	500	8650	10	1	15569340	2144	-36.33	9.66	12	4.09	-379.00	1426.00	30000	20230901	-54.10	9960	20231113	38.25	21100	-34.74	20240102	11100	24.05	20240304	30000	-54.10	20230901	9960	38.25	20231113	2.07	N	424960	500	77 억	459352	N	N	0	N	N
139	20240502	151048	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13800	-160	5	-1.15	7980809030	591615	11.13	13600	13880	13240	18140	9780	13960	13489.36	2.95	27890	16053	15006	14373	13326	12693	14690	13010	78	4180	500	8650	10	1	15569340	2149	-36.41	9.68	12	3.80	-379.00	1426.00	30000	20230901	-54.00	9960	20231113	38.55	21100	-34.60	20240102	11100	24.32	20240304	30000	-54.00	20230901	9960	38.55	20231113	2.07	N	424960	500	77 억	459352	N	N	0	N	N
140	20240502	141044	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13710	-250	5	-1.79	7319764610	543669	10.23	13600	13880	13240	18140	9780	13960	13463.06	2.95	28255	16053	15006	14373	13326	12693	14690	13010	78	4180	500	8650	10	1	15569340	2135	-36.17	9.61	12	3.49	-379.00	1426.00	30000	20230901	-54.30	9960	20231113	37.65	21100	-35.02	20240102	11100	23.51	20240304	30000	-54.30	20230901	9960	37.65	20231113	2.07	N	424960	500	77 억	459352	N	N	0	N	N
141	20240502	131038	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13730	-230	5	-1.65	6619823430	492791	9.27	13600	13750	13240	18140	9780	13960	13432.65	2.95	22043	16053	15006	14373	13326	12693	14690	13010	78	4180	500	8650	10	1	15569340	2138	-36.23	9.63	12	3.17	-379.00	1426.00	30000	20230901	-54.23	9960	20231113	37.85	21100	-34.93	20240102	11100	23.69	20240304	30000	-54.23	20230901	9960	37.85	20231113	2.07	N	424960	500	77 억	459352	N	N	0	N	N
142	20240502	121037	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13460	-500	5	-3.58	5544306170	413897	7.79	13600	13730	13240	18140	9780	13960	13394.51	2.95	6078	16053	15006	14373	13326	12693	14690	13010	78	4180	500	8650	10	1	15569340	2096	-35.51	9.44	12	2.66	-379.00	1426.00	30000	20230901	-55.13	9960	20231113	35.14	21100	-36.21	20240102	11100	21.26	20240304	30000	-55.13	20230901	9960	35.14	20231113	2.07	N	424960	500	77 억	459352	N	N	0	N	N
143	20240502	111035	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13410	-550	5	-3.94	5246202130	391658	7.37	13600	13730	13240	18140	9780	13960	13393.94	2.95	1030	16053	15006	14373	13326	12693	14690	13010	78	4180	500	8650	10	1	15569340	2088	-35.38	9.40	12	2.52	-379.00	1426.00	30000	20230901	-55.30	9960	20231113	34.64	21100	-36.45	20240102	11100	20.81	20240304	30000	-55.30	20230901	9960	34.64	20231113	2.07	N	424960	500	77 억	459352	N	N	0	N	N
144	20240502	101034	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13290	-670	5	-4.80	4444721460	331884	6.24	13600	13730	13240	18140	9780	13960	13391.31	2.95	-4261	16053	15006	14373	13326	12693	14690	13010	78	4180	500	8650	10	1	15569340	2069	-35.07	9.32	12	2.13	-379.00	1426.00	30000	20230901	-55.70	9960	20231113	33.43	21100	-37.01	20240102	11100	19.73	20240304	30000	-55.70	20230901	9960	33.43	20231113	2.07	N	424960	500	77 억	459352	N	N	0	N	N
145	20240502	091032	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13390	-570	5	-4.08	1894973640	140569	2.64	13600	13730	13350	18140	9780	13960	13478.57	2.95	-4019	16053	15006	14373	13326	12693	14690	13010	78	4180	500	8650	10	1	15569340	2085	-35.33	9.39	12	0.90	-379.00	1426.00	30000	20230901	-55.37	9960	20231113	34.44	21100	-36.54	20240102	11100	20.63	20240304	30000	-55.37	20230901	9960	34.44	20231113	2.07	N	424960	500	77 억	459352	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History