KissMeData/093190/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160743	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4825	-75	5	-1.53	194261965	40079	102.54	4865	4900	4825	6370	3430	4900	4847.09	12.22	1992	4980	4940	4895	4855	4810	4917	4832	96	1470	500	3620	5	1	19238905	928	8.42	0.46	12	0.21	573.00	10437.00	6660	20230605	-27.55	4825	20240531	0.00	5930	-18.63	20240122	4825	0.00	20240531	6660	-27.55	20230605	4825	0.00	20240531	1.07	N	093190	500	96 억	2351094	N	N	0	N	N
3	20240531	150740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4850	-50	5	-1.02	171686990	35401	90.57	4865	4900	4825	6370	3430	4900	4849.78	12.22	2098	4980	4940	4895	4855	4810	4917	4832	96	1470	500	3620	5	1	19238905	933	8.46	0.46	12	0.18	573.00	10437.00	6660	20230605	-27.18	4825	20240531	0.52	5930	-18.21	20240122	4825	0.52	20240531	6660	-27.18	20230605	4825	0.52	20240531	1.07	N	093190	500	96 억	2351094	N	N	0	N	N
4	20240531	140741	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4830	-70	5	-1.43	162169210	33437	85.55	4865	4900	4825	6370	3430	4900	4849.99	12.22	2263	4980	4940	4895	4855	4810	4917	4832	96	1470	500	3620	5	1	19238905	929	8.43	0.46	12	0.17	573.00	10437.00	6660	20230605	-27.48	4825	20240531	0.10	5930	-18.55	20240122	4825	0.10	20240531	6660	-27.48	20230605	4825	0.10	20240531	1.07	N	093190	500	96 억	2351094	N	N	0	N	N
5	20240531	130745	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4840	-60	5	-1.22	155882735	32137	82.22	4865	4900	4825	6370	3430	4900	4850.57	12.22	2263	4980	4940	4895	4855	4810	4917	4832	96	1470	500	3620	5	1	19238905	931	8.45	0.46	12	0.17	573.00	10437.00	6660	20230605	-27.33	4825	20240531	0.31	5930	-18.38	20240122	4825	0.31	20240531	6660	-27.33	20230605	4825	0.31	20240531	1.07	N	093190	500	96 억	2351094	N	N	0	N	N
6	20240531	120749	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4870	-30	5	-0.61	100977860	20784	53.18	4865	4900	4830	6370	3430	4900	4858.44	12.22	1372	4980	4940	4895	4855	4810	4917	4832	96	1470	500	3620	5	1	19238905	937	8.50	0.47	12	0.11	573.00	10437.00	6660	20230605	-26.88	4830	20240531	0.83	5930	-17.88	20240122	4830	0.83	20240531	6660	-26.88	20230605	4830	0.83	20240531	1.07	N	093190	500	96 억	2351094	N	N	0	N	N
7	20240531	110744	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4835	-65	5	-1.33	94186325	19387	49.60	4865	4900	4830	6370	3430	4900	4858.22	12.22	1370	4980	4940	4895	4855	4810	4917	4832	96	1470	500	3620	5	1	19238905	930	8.44	0.46	12	0.10	573.00	10437.00	6660	20230605	-27.40	4830	20240531	0.10	5930	-18.47	20240122	4830	0.10	20240531	6660	-27.40	20230605	4830	0.10	20240531	1.07	N	093190	500	96 억	2351094	N	N	0	N	N
8	20240531	100745	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4880	-20	5	-0.41	59102075	12178	31.16	4865	4895	4830	6370	3430	4900	4853.18	12.22	474	4980	4940	4895	4855	4810	4917	4832	96	1470	500	3620	5	1	19238905	939	8.52	0.47	12	0.06	573.00	10437.00	6660	20230605	-26.73	4830	20240531	1.04	5930	-17.71	20240122	4830	1.04	20240531	6660	-26.73	20230605	4830	1.04	20240531	1.07	N	093190	500	96 억	2351094	N	N	0	N	N
9	20240531	090743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4865	-35	5	-0.71	2126040	437	1.12	4865	4895	4865	6370	3430	4900	4865.08	12.22	-60	4980	4940	4895	4855	4810	4917	4832	96	1470	500	3620	5	1	19238905	936	8.49	0.47	12	0.00	573.00	10437.00	6660	20230605	-26.95	4850	20240530	0.31	5930	-17.96	20240122	4850	0.31	20240530	6660	-26.95	20230605	4850	0.31	20240530	1.07	N	093190	500	96 억	2351094	N	N	0	N	N
10	20240530	160740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4900	-20	5	-0.41	190813655	39086	79.30	4905	4935	4850	6390	3445	4920	4881.89	12.24	-4594	5146	5032	4976	4862	4806	5005	4835	96	1470	500	3640	5	1	19238905	943	8.55	0.47	12	0.20	573.00	10437.00	6660	20230605	-26.43	4850	20240530	1.03	5930	-17.37	20240122	4850	1.03	20240530	6660	-26.43	20230605	4850	1.03	20240530	1.03	N	093190	500	96 억	2355688	N	N	4	N	N
11	20240530	150741	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4905	-15	5	-0.30	185792060	38062	77.22	4905	4935	4850	6390	3445	4920	4881.30	12.24	-4456	5146	5032	4976	4862	4806	5005	4835	96	1470	500	3640	5	1	19238905	944	8.56	0.47	12	0.20	573.00	10437.00	6660	20230605	-26.35	4850	20240530	1.13	5930	-17.28	20240122	4850	1.13	20240530	6660	-26.35	20230605	4850	1.13	20240530	1.03	N	093190	500	96 억	2355688	N	N	4	N	N
12	20240530	140740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4910	-10	5	-0.20	174606935	35788	72.61	4905	4930	4850	6390	3445	4920	4878.92	12.24	-3872	5146	5032	4976	4862	4806	5005	4835	96	1470	500	3640	5	1	19238905	945	8.57	0.47	12	0.19	573.00	10437.00	6660	20230605	-26.28	4850	20240530	1.24	5930	-17.20	20240122	4850	1.24	20240530	6660	-26.28	20230605	4850	1.24	20240530	1.03	N	093190	500	96 억	2355688	N	N	4	N	N
13	20240530	130742	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4880	-40	5	-0.81	162630350	33338	67.64	4905	4930	4850	6390	3445	4920	4878.23	12.24	-3774	5146	5032	4976	4862	4806	5005	4835	96	1470	500	3640	5	1	19238905	939	8.52	0.47	12	0.17	573.00	10437.00	6660	20230605	-26.73	4850	20240530	0.62	5930	-17.71	20240122	4850	0.62	20240530	6660	-26.73	20230605	4850	0.62	20240530	1.03	N	093190	500	96 억	2355688	N	N	4	N	N
14	20240530	120740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4870	-50	5	-1.02	136337280	27926	56.66	4905	4930	4850	6390	3445	4920	4882.09	12.24	-3774	5146	5032	4976	4862	4806	5005	4835	96	1470	500	3640	5	1	19238905	937	8.50	0.47	12	0.15	573.00	10437.00	6660	20230605	-26.88	4850	20240530	0.41	5930	-17.88	20240122	4850	0.41	20240530	6660	-26.88	20230605	4850	0.41	20240530	1.03	N	093190	500	96 억	2355688	N	N	4	N	N
15	20240530	110741	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4880	-40	5	-0.81	110476805	22615	45.88	4905	4930	4850	6390	3445	4920	4885.11	12.24	-3841	5146	5032	4976	4862	4806	5005	4835	96	1470	500	3640	5	1	19238905	939	8.52	0.47	12	0.12	573.00	10437.00	6660	20230605	-26.73	4850	20240530	0.62	5930	-17.71	20240122	4850	0.62	20240530	6660	-26.73	20230605	4850	0.62	20240530	1.03	N	093190	500	96 억	2355688	N	N	4	N	N
16	20240530	100742	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4930	10	2	0.20	73163050	14998	30.43	4905	4930	4850	6390	3445	4920	4878.19	12.24	-4177	5146	5032	4976	4862	4806	5005	4835	96	1470	500	3640	5	1	19238905	948	8.60	0.47	12	0.08	573.00	10437.00	6660	20230605	-25.98	4850	20240530	1.65	5930	-16.86	20240122	4850	1.65	20240530	6660	-25.98	20230605	4850	1.65	20240530	1.03	N	093190	500	96 억	2355688	N	N	4	N	N
17	20240530	090741	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4870	-50	5	-1.02	13886455	2841	5.76	4905	4905	4870	6390	3445	4920	4887.88	12.24	-544	5146	5032	4976	4862	4806	5005	4835	96	1470	500	3640	5	1	19238905	937	8.50	0.47	12	0.01	573.00	10437.00	6660	20230605	-26.88	4870	20240530	0.00	5930	-17.88	20240122	4870	0.00	20240530	6660	-26.88	20230605	4870	0.00	20240530	1.03	N	093190	500	96 억	2355688	N	N	4	N	N
18	20240529	160734	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4920	-150	5	-2.96	244368495	49284	61.35	5070	5090	4920	6590	3550	5070	4958.41	12.29	-8950	5283	5176	5083	4976	4883	5130	4930	96	1520	500	3750	5	1	19238905	947	8.59	0.47	12	0.26	573.00	10437.00	6660	20230605	-26.13	4920	20240529	0.00	5930	-17.03	20240122	4920	0.00	20240529	6660	-26.13	20230605	4920	0.00	20240529	1.01	N	093190	500	96 억	2364620	N	N	4	N	N
19	20240529	150733	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4945	-125	5	-2.47	210088760	42322	52.68	5070	5090	4935	6590	3550	5070	4964.06	12.29	-8526	5283	5176	5083	4976	4883	5130	4930	96	1520	500	3750	5	1	19238905	951	8.63	0.47	12	0.22	573.00	10437.00	6660	20230605	-25.75	4935	20240529	0.20	5930	-16.61	20240122	4935	0.20	20240529	6660	-25.75	20230605	4935	0.20	20240529	1.01	N	093190	500	96 억	2364620	N	N	0	N	N
20	20240529	140733	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4955	-115	5	-2.27	202309515	40749	50.73	5070	5090	4935	6590	3550	5070	4964.77	12.29	-8359	5283	5176	5083	4976	4883	5130	4930	96	1520	500	3750	5	1	19238905	953	8.65	0.47	12	0.21	573.00	10437.00	6660	20230605	-25.60	4935	20240529	0.41	5930	-16.44	20240122	4935	0.41	20240529	6660	-25.60	20230605	4935	0.41	20240529	1.01	N	093190	500	96 억	2364620	N	N	0	N	N
21	20240529	130736	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4950	-120	5	-2.37	165757260	33355	41.52	5070	5090	4940	6590	3550	5070	4969.49	12.29	-7875	5283	5176	5083	4976	4883	5130	4930	96	1520	500	3750	5	1	19238905	952	8.64	0.47	12	0.17	573.00	10437.00	6660	20230605	-25.68	4940	20240529	0.20	5930	-16.53	20240122	4940	0.20	20240529	6660	-25.68	20230605	4940	0.20	20240529	1.01	N	093190	500	96 억	2364620	N	N	0	N	N
22	20240529	120739	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4955	-115	5	-2.27	138096360	27764	34.56	5070	5090	4950	6590	3550	5070	4973.94	12.29	-5579	5283	5176	5083	4976	4883	5130	4930	96	1520	500	3750	5	1	19238905	953	8.65	0.47	12	0.14	573.00	10437.00	6660	20230605	-25.60	4950	20240529	0.10	5930	-16.44	20240122	4950	0.10	20240529	6660	-25.60	20230605	4950	0.10	20240529	1.01	N	093190	500	96 억	2364620	N	N	0	N	N
23	20240529	110736	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4965	-105	5	-2.07	85463155	17146	21.34	5070	5090	4950	6590	3550	5070	4984.44	12.29	-3426	5283	5176	5083	4976	4883	5130	4930	96	1520	500	3750	5	1	19238905	955	8.66	0.48	12	0.09	573.00	10437.00	6660	20230605	-25.45	4950	20240529	0.30	5930	-16.27	20240122	4950	0.30	20240529	6660	-25.45	20230605	4950	0.30	20240529	1.01	N	093190	500	96 억	2364620	N	N	0	N	N
24	20240529	100734	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	4990	-80	5	-1.58	40934150	8183	10.19	5070	5090	4985	6590	3550	5070	5002.34	12.29	-1740	5283	5176	5083	4976	4883	5130	4930	96	1520	500	3750	5	1	19238905	960	8.71	0.48	12	0.04	573.00	10437.00	6660	20230605	-25.08	4985	20240529	0.10	5930	-15.85	20240122	4985	0.10	20240529	6660	-25.08	20230605	4985	0.10	20240529	1.01	N	093190	500	96 억	2364620	N	N	0	N	N
25	20240529	090731	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5040	-30	5	-0.59	2977360	590	0.73	5070	5090	5040	6590	3550	5070	5046.37	12.29	59	5283	5176	5083	4976	4883	5130	4930	96	1520	500	3750	10	1	19238905	970	8.80	0.48	12	0.00	573.00	10437.00	6660	20230605	-24.32	4990	20240528	1.00	5930	-15.01	20240122	4990	1.00	20240528	6660	-24.32	20230605	4990	1.00	20240528	1.01	N	093190	500	96 억	2364620	N	N	0	N	N
26	20240528	160729	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5070	-80	5	-1.55	404242440	80331	200.18	5180	5190	4990	6690	3610	5150	5032.18	12.29	-596	5356	5252	5176	5072	4996	5215	5035	96	1540	500	3810	10	1	19238905	975	8.85	0.49	12	0.42	573.00	10437.00	6660	20230605	-23.87	4990	20240528	1.60	5930	-14.50	20240122	4990	1.60	20240528	6660	-23.87	20230605	4990	1.60	20240528	1.01	N	093190	500	96 억	2365217	N	N	0	N	N
27	20240528	150732	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5050	-100	5	-1.94	382470650	76036	189.47	5180	5190	4990	6690	3610	5150	5030.13	12.29	-596	5356	5252	5176	5072	4996	5215	5035	96	1540	500	3810	10	1	19238905	972	8.81	0.48	12	0.40	573.00	10437.00	6660	20230605	-24.17	4990	20240528	1.20	5930	-14.84	20240122	4990	1.20	20240528	6660	-24.17	20230605	4990	1.20	20240528	1.01	N	093190	500	96 억	2365217	N	N	0	N	N
28	20240528	140733	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5000	-150	5	-2.91	347482960	69070	172.12	5180	5190	4990	6690	3610	5150	5030.88	12.29	234	5356	5252	5176	5072	4996	5215	5035	96	1540	500	3810	10	1	19238905	962	8.73	0.48	12	0.36	573.00	10437.00	6660	20230605	-24.92	4990	20240528	0.20	5930	-15.68	20240122	4990	0.20	20240528	6660	-24.92	20230605	4990	0.20	20240528	1.01	N	093190	500	96 억	2365217	N	N	0	N	N
29	20240528	130730	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5010	-140	5	-2.72	317062965	62986	156.95	5180	5190	4990	6690	3610	5150	5033.86	12.29	437	5356	5252	5176	5072	4996	5215	5035	96	1540	500	3810	10	1	19238905	964	8.74	0.48	12	0.33	573.00	10437.00	6660	20230605	-24.77	4990	20240528	0.40	5930	-15.51	20240122	4990	0.40	20240528	6660	-24.77	20230605	4990	0.40	20240528	1.01	N	093190	500	96 억	2365217	N	N	0	N	N
30	20240528	120731	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5010	-140	5	-2.72	306608305	60900	151.76	5180	5190	4990	6690	3610	5150	5034.62	12.29	437	5356	5252	5176	5072	4996	5215	5035	96	1540	500	3810	10	1	19238905	964	8.74	0.48	12	0.32	573.00	10437.00	6660	20230605	-24.77	4990	20240528	0.40	5930	-15.51	20240122	4990	0.40	20240528	6660	-24.77	20230605	4990	0.40	20240528	1.01	N	093190	500	96 억	2365217	N	N	0	N	N
31	20240528	110715	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5020	-130	5	-2.52	251059870	49801	124.10	5180	5190	5000	6690	3610	5150	5041.26	12.29	1088	5356	5252	5176	5072	4996	5215	5035	96	1540	500	3810	10	1	19238905	966	8.76	0.48	12	0.26	573.00	10437.00	6660	20230605	-24.62	5000	20240528	0.40	5930	-15.35	20240122	5000	0.40	20240528	6660	-24.62	20230605	5000	0.40	20240528	1.01	N	093190	500	96 억	2365217	N	N	0	N	N
32	20240528	100731	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5060	-90	5	-1.75	158392500	31311	78.02	5180	5190	5040	6690	3610	5150	5058.69	12.29	201	5356	5252	5176	5072	4996	5215	5035	96	1540	500	3810	10	1	19238905	973	8.83	0.48	12	0.16	573.00	10437.00	6660	20230605	-24.02	5040	20240528	0.40	5930	-14.67	20240122	5040	0.40	20240528	6660	-24.02	20230605	5040	0.40	20240528	1.01	N	093190	500	96 억	2365217	N	N	0	N	N
33	20240528	090733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5120	-30	5	-0.58	3799420	739	1.84	5180	5190	5120	6690	3610	5150	5141.30	12.29	-436	5356	5252	5176	5072	4996	5215	5035	96	1540	500	3810	10	1	19238905	985	8.94	0.49	12	0.00	573.00	10437.00	6660	20230605	-23.12	5090	20240417	0.59	5930	-13.66	20240122	5090	0.59	20240417	6660	-23.12	20230605	5090	0.59	20240417	1.01	N	093190	500	96 억	2365217	N	N	0	N	N
34	20240527	160720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5150	-90	5	-1.72	206877630	40127	146.48	5280	5280	5100	6810	3670	5240	5155.59	12.30	-817	5400	5320	5270	5190	5140	5295	5165	96	1570	500	3870	10	1	19238905	991	8.99	0.49	12	0.21	573.00	10437.00	6660	20230605	-22.67	5090	20240417	1.18	5930	-13.15	20240122	5090	1.18	20240417	6660	-22.67	20230605	5090	1.18	20240417	0.99	N	093190	500	96 억	2366035	N	N	0	N	N
35	20240527	150732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5170	-70	5	-1.34	194253450	37677	137.53	5280	5280	5100	6810	3670	5240	5155.76	12.30	-682	5400	5320	5270	5190	5140	5295	5165	96	1570	500	3870	10	1	19238905	995	9.02	0.50	12	0.20	573.00	10437.00	6660	20230605	-22.37	5090	20240417	1.57	5930	-12.82	20240122	5090	1.57	20240417	6660	-22.37	20230605	5090	1.57	20240417	0.99	N	093190	500	96 억	2366035	N	N	0	N	N
36	20240527	140729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5120	-120	5	-2.29	157594370	30502	111.34	5280	5280	5100	6810	3670	5240	5166.69	12.30	-682	5400	5320	5270	5190	5140	5295	5165	96	1570	500	3870	10	1	19238905	985	8.94	0.49	12	0.16	573.00	10437.00	6660	20230605	-23.12	5090	20240417	0.59	5930	-13.66	20240122	5090	0.59	20240417	6660	-23.12	20230605	5090	0.59	20240417	0.99	N	093190	500	96 억	2366035	N	N	0	N	N
37	20240527	130729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5130	-110	5	-2.10	122481160	23632	86.26	5280	5280	5110	6810	3670	5240	5182.85	12.30	-682	5400	5320	5270	5190	5140	5295	5165	96	1570	500	3870	10	1	19238905	987	8.95	0.49	12	0.12	573.00	10437.00	6660	20230605	-22.97	5090	20240417	0.79	5930	-13.49	20240122	5090	0.79	20240417	6660	-22.97	20230605	5090	0.79	20240417	0.99	N	093190	500	96 억	2366035	N	N	0	N	N
38	20240527	120730	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5210	-30	5	-0.57	71212110	13667	49.89	5280	5280	5180	6810	3670	5240	5210.52	12.30	-986	5400	5320	5270	5190	5140	5295	5165	96	1570	500	3870	10	1	19238905	1002	9.09	0.50	12	0.07	573.00	10437.00	6660	20230605	-21.77	5090	20240417	2.36	5930	-12.14	20240122	5090	2.36	20240417	6660	-21.77	20230605	5090	2.36	20240417	0.99	N	093190	500	96 억	2366035	N	N	0	N	N
39	20240527	110729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5210	-30	5	-0.57	63583860	12201	44.54	5280	5280	5180	6810	3670	5240	5211.36	12.30	20	5400	5320	5270	5190	5140	5295	5165	96	1570	500	3870	10	1	19238905	1002	9.09	0.50	12	0.06	573.00	10437.00	6660	20230605	-21.77	5090	20240417	2.36	5930	-12.14	20240122	5090	2.36	20240417	6660	-21.77	20230605	5090	2.36	20240417	0.99	N	093190	500	96 억	2366035	N	N	0	N	N
40	20240527	100728	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5210	-30	5	-0.57	50012260	9589	35.00	5280	5280	5200	6810	3670	5240	5215.59	12.30	26	5400	5320	5270	5190	5140	5295	5165	96	1570	500	3870	10	1	19238905	1002	9.09	0.50	12	0.05	573.00	10437.00	6660	20230605	-21.77	5090	20240417	2.36	5930	-12.14	20240122	5090	2.36	20240417	6660	-21.77	20230605	5090	2.36	20240417	0.99	N	093190	500	96 억	2366035	N	N	0	N	N
41	20240527	090728	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	0	3	0.00	17573060	3357	12.25	5280	5280	5200	6810	3670	5240	5234.75	12.30	-249	5400	5320	5270	5190	5140	5295	5165	96	1570	500	3870	10	1	19238905	1008	9.14	0.50	12	0.02	573.00	10437.00	6660	20230605	-21.32	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6660	-21.32	20230605	5090	2.95	20240417	0.99	N	093190	500	96 억	2366035	N	N	0	N	N
42	20240524	160651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	-110	5	-2.06	143754280	27389	80.39	5350	5350	5220	6950	3750	5350	5248.61	12.30	-890	5463	5406	5333	5276	5203	5370	5240	96	1600	500	3950	10	1	19238905	1008	9.14	0.50	12	0.14	573.00	10437.00	6660	20230605	-21.32	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6660	-21.32	20230605	5090	2.95	20240417	0.91	N	093190	500	96 억	2366926	N	N	1	N	N
43	20240524	150651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	-110	5	-2.06	136388640	25982	76.26	5350	5350	5220	6950	3750	5350	5249.35	12.30	-522	5463	5406	5333	5276	5203	5370	5240	96	1600	500	3950	10	1	19238905	1008	9.14	0.50	12	0.14	573.00	10437.00	6660	20230605	-21.32	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6660	-21.32	20230605	5090	2.95	20240417	0.91	N	093190	500	96 억	2366926	N	N	1	N	N
44	20240524	140654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5250	-100	5	-1.87	112395420	21404	62.82	5350	5350	5220	6950	3750	5350	5251.14	12.30	-210	5463	5406	5333	5276	5203	5370	5240	96	1600	500	3950	10	1	19238905	1010	9.16	0.50	12	0.11	573.00	10437.00	6660	20230605	-21.17	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6660	-21.17	20230605	5090	3.14	20240417	0.91	N	093190	500	96 억	2366926	N	N	1	N	N
45	20240524	130651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	-110	5	-2.06	87070010	16572	48.64	5350	5350	5220	6950	3750	5350	5254.04	12.30	-144	5463	5406	5333	5276	5203	5370	5240	96	1600	500	3950	10	1	19238905	1008	9.14	0.50	12	0.09	573.00	10437.00	6660	20230605	-21.32	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6660	-21.32	20230605	5090	2.95	20240417	0.91	N	093190	500	96 억	2366926	N	N	1	N	N
46	20240524	120653	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	-110	5	-2.06	86210650	16408	48.16	5350	5350	5220	6950	3750	5350	5254.18	12.30	20	5463	5406	5333	5276	5203	5370	5240	96	1600	500	3950	10	1	19238905	1008	9.14	0.50	12	0.09	573.00	10437.00	6660	20230605	-21.32	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6660	-21.32	20230605	5090	2.95	20240417	0.91	N	093190	500	96 억	2366926	N	N	1	N	N
47	20240524	110650	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5260	-90	5	-1.68	55172090	10483	30.77	5350	5350	5240	6950	3750	5350	5263.01	12.30	63	5463	5406	5333	5276	5203	5370	5240	96	1600	500	3950	10	1	19238905	1012	9.18	0.50	12	0.05	573.00	10437.00	6660	20230605	-21.02	5090	20240417	3.34	5930	-11.30	20240122	5090	3.34	20240417	6660	-21.02	20230605	5090	3.34	20240417	0.91	N	093190	500	96 억	2366926	N	N	1	N	N
48	20240524	100655	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5290	-60	5	-1.12	25705310	4880	14.32	5350	5350	5250	6950	3750	5350	5267.48	12.30	98	5463	5406	5333	5276	5203	5370	5240	96	1600	500	3950	10	1	19238905	1018	9.23	0.51	12	0.03	573.00	10437.00	6660	20230605	-20.57	5090	20240417	3.93	5930	-10.79	20240122	5090	3.93	20240417	6660	-20.57	20230605	5090	3.93	20240417	0.91	N	093190	500	96 억	2366926	N	N	1	N	N
49	20240524	090651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5290	-60	5	-1.12	4508490	850	2.49	5350	5350	5290	6950	3750	5350	5304.11	12.30	197	5463	5406	5333	5276	5203	5370	5240	96	1600	500	3950	10	1	19238905	1018	9.23	0.51	12	0.00	573.00	10437.00	6660	20230605	-20.57	5090	20240417	3.93	5930	-10.79	20240122	5090	3.93	20240417	6660	-20.57	20230605	5090	3.93	20240417	0.91	N	093190	500	96 억	2366926	N	N	1	N	N
50	20240523	160648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5350	-20	5	-0.37	179473100	33870	29.55	5370	5390	5260	6980	3760	5370	5298.87	12.31	-2234	5570	5470	5350	5250	5130	5410	5190	96	1610	500	3970	10	1	19238905	1029	9.34	0.51	12	0.18	573.00	10437.00	6660	20230605	-19.67	5090	20240417	5.11	5930	-9.78	20240122	5090	5.11	20240417	6660	-19.67	20230605	5090	5.11	20240417	0.93	N	093190	500	96 억	2369156	N	N	1	N	N
51	20240523	150654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5290	-80	5	-1.49	154756360	29244	25.51	5370	5390	5260	6980	3760	5370	5291.90	12.31	-2185	5570	5470	5350	5250	5130	5410	5190	96	1610	500	3970	10	1	19238905	1018	9.23	0.51	12	0.15	573.00	10437.00	6660	20230605	-20.57	5090	20240417	3.93	5930	-10.79	20240122	5090	3.93	20240417	6660	-20.57	20230605	5090	3.93	20240417	0.93	N	093190	500	96 억	2369156	N	N	1	N	N
52	20240523	140654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5300	-70	5	-1.30	149279280	28212	24.61	5370	5390	5260	6980	3760	5370	5291.34	12.31	-2129	5570	5470	5350	5250	5130	5410	5190	96	1610	500	3970	10	1	19238905	1020	9.25	0.51	12	0.15	573.00	10437.00	6660	20230605	-20.42	5090	20240417	4.13	5930	-10.62	20240122	5090	4.13	20240417	6660	-20.42	20230605	5090	4.13	20240417	0.93	N	093190	500	96 억	2369156	N	N	1	N	N
53	20240523	130652	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5270	-100	5	-1.86	132779950	25090	21.89	5370	5390	5260	6980	3760	5370	5292.15	12.31	-1595	5570	5470	5350	5250	5130	5410	5190	96	1610	500	3970	10	1	19238905	1014	9.20	0.50	12	0.13	573.00	10437.00	6660	20230605	-20.87	5090	20240417	3.54	5930	-11.13	20240122	5090	3.54	20240417	6660	-20.87	20230605	5090	3.54	20240417	0.93	N	093190	500	96 억	2369156	N	N	1	N	N
54	20240523	120649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5280	-90	5	-1.68	102384370	19338	16.87	5370	5390	5260	6980	3760	5370	5294.47	12.31	-759	5570	5470	5350	5250	5130	5410	5190	96	1610	500	3970	10	1	19238905	1016	9.21	0.51	12	0.10	573.00	10437.00	6660	20230605	-20.72	5090	20240417	3.73	5930	-10.96	20240122	5090	3.73	20240417	6660	-20.72	20230605	5090	3.73	20240417	0.93	N	093190	500	96 억	2369156	N	N	1	N	N
55	20240523	110648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5280	-90	5	-1.68	93378540	17632	15.38	5370	5390	5260	6980	3760	5370	5295.97	12.31	-381	5570	5470	5350	5250	5130	5410	5190	96	1610	500	3970	10	1	19238905	1016	9.21	0.51	12	0.09	573.00	10437.00	6660	20230605	-20.72	5090	20240417	3.73	5930	-10.96	20240122	5090	3.73	20240417	6660	-20.72	20230605	5090	3.73	20240417	0.93	N	093190	500	96 억	2369156	N	N	1	N	N
56	20240523	100650	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5290	-80	5	-1.49	86518850	16334	14.25	5370	5390	5260	6980	3760	5370	5296.86	12.31	-383	5570	5470	5350	5250	5130	5410	5190	96	1610	500	3970	10	1	19238905	1018	9.23	0.51	12	0.08	573.00	10437.00	6660	20230605	-20.57	5090	20240417	3.93	5930	-10.79	20240122	5090	3.93	20240417	6660	-20.57	20230605	5090	3.93	20240417	0.93	N	093190	500	96 억	2369156	N	N	1	N	N
57	20240523	090653	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5370	0	3	0.00	10136690	1887	1.65	5370	5390	5370	6980	3760	5370	5371.85	12.31	-32	5570	5470	5350	5250	5130	5410	5190	96	1610	500	3970	10	1	19238905	1033	9.37	0.51	12	0.01	573.00	10437.00	6660	20230605	-19.37	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6660	-19.37	20230605	5090	5.50	20240417	0.93	N	093190	500	96 억	2369156	N	N	1	N	N
58	20240522	160644	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5370	-80	5	-1.47	608975570	114614	497.28	5450	5450	5230	7080	3820	5450	5313.27	12.30	-1280	5516	5482	5416	5382	5316	5500	5400	96	1630	500	4030	10	1	19238905	1033	9.37	0.51	12	0.60	573.00	10437.00	6660	20230605	-19.37	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6660	-19.37	20230605	5090	5.50	20240417	0.96	N	093190	500	96 억	2366437	N	N	1	N	N
59	20240522	150648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5310	-140	5	-2.57	552787140	104071	451.54	5450	5450	5230	7080	3820	5450	5311.63	12.30	-856	5516	5482	5416	5382	5316	5500	5400	96	1630	500	4030	10	1	19238905	1022	9.27	0.51	12	0.54	573.00	10437.00	6660	20230605	-20.27	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6660	-20.27	20230605	5090	4.32	20240417	0.96	N	093190	500	96 억	2366437	N	N	2	N	N
60	20240522	140649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	-120	5	-2.20	425391860	80292	348.37	5450	5450	5230	7080	3820	5450	5298.06	12.30	-126	5516	5482	5416	5382	5316	5500	5400	96	1630	500	4030	10	1	19238905	1025	9.30	0.51	12	0.42	573.00	10437.00	6660	20230605	-19.97	5090	20240417	4.72	5930	-10.12	20240122	5090	4.72	20240417	6660	-19.97	20230605	5090	4.72	20240417	0.96	N	093190	500	96 억	2366437	N	N	2	N	N
61	20240522	130645	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	-210	5	-3.85	284519750	53615	232.62	5450	5450	5230	7080	3820	5450	5306.72	12.30	1532	5516	5482	5416	5382	5316	5500	5400	96	1630	500	4030	10	1	19238905	1008	9.14	0.50	12	0.28	573.00	10437.00	6660	20230605	-21.32	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6660	-21.32	20230605	5090	2.95	20240417	0.96	N	093190	500	96 억	2366437	N	N	2	N	N
62	20240522	120729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5310	-140	5	-2.57	160319830	30020	130.25	5450	5450	5300	7080	3820	5450	5340.43	12.30	1052	5516	5482	5416	5382	5316	5500	5400	96	1630	500	4030	10	1	19238905	1022	9.27	0.51	12	0.16	573.00	10437.00	6660	20230605	-20.27	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6660	-20.27	20230605	5090	4.32	20240417	0.96	N	093190	500	96 억	2366437	N	N	2	N	N
63	20240522	110649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	-120	5	-2.20	90091990	16837	73.05	5450	5450	5330	7080	3820	5450	5350.83	12.30	1178	5516	5482	5416	5382	5316	5500	5400	96	1630	500	4030	10	1	19238905	1025	9.30	0.51	12	0.09	573.00	10437.00	6660	20230605	-19.97	5090	20240417	4.72	5930	-10.12	20240122	5090	4.72	20240417	6660	-19.97	20230605	5090	4.72	20240417	0.96	N	093190	500	96 억	2366437	N	N	2	N	N
64	20240522	100648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5380	-70	5	-1.28	14999210	2787	12.09	5450	5450	5370	7080	3820	5450	5381.85	12.30	-65	5516	5482	5416	5382	5316	5500	5400	96	1630	500	4030	10	1	19238905	1035	9.39	0.52	12	0.01	573.00	10437.00	6660	20230605	-19.22	5090	20240417	5.70	5930	-9.27	20240122	5090	5.70	20240417	6660	-19.22	20230605	5090	5.70	20240417	0.96	N	093190	500	96 억	2366437	N	N	2	N	N
65	20240522	090649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5450	0	3	0.00	76300	14	0.06	5450	5450	5450	7080	3820	5450	5450.00	12.30	-11	5516	5482	5416	5382	5316	5500	5400	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.00	573.00	10437.00	6660	20230605	-18.17	5090	20240417	7.07	5930	-8.09	20240122	5090	7.07	20240417	6660	-18.17	20230605	5090	7.07	20240417	0.96	N	093190	500	96 억	2366437	N	N	2	N	N
66	20240521	160640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5450	60	2	1.11	124970180	23048	127.75	5350	5450	5350	7000	3780	5390	5422.17	12.22	15833	5483	5436	5383	5336	5283	5410	5310	96	1610	500	3980	10	1	19238905	1049	9.51	0.52	12	0.12	573.00	10437.00	6660	20230605	-18.17	5090	20240417	7.07	5930	-8.09	20240122	5090	7.07	20240417	6660	-18.17	20230605	5090	7.07	20240417	0.98	N	093190	500	96 억	2350604	N	N	2	N	N
67	20240521	150646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	40	2	0.74	109501560	20202	111.97	5350	5440	5350	7000	3780	5390	5420.33	12.22	13971	5483	5436	5383	5336	5283	5410	5310	96	1610	500	3980	10	1	19238905	1045	9.48	0.52	12	0.11	573.00	10437.00	6660	20230605	-18.47	5090	20240417	6.68	5930	-8.43	20240122	5090	6.68	20240417	6660	-18.47	20230605	5090	6.68	20240417	0.98	N	093190	500	96 억	2350604	N	N	4	N	N
68	20240521	140644	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	50	2	0.93	95814390	17681	98.00	5350	5440	5350	7000	3780	5390	5419.06	12.22	11847	5483	5436	5383	5336	5283	5410	5310	96	1610	500	3980	10	1	19238905	1047	9.49	0.52	12	0.09	573.00	10437.00	6660	20230605	-18.32	5090	20240417	6.88	5930	-8.26	20240122	5090	6.88	20240417	6660	-18.32	20230605	5090	6.88	20240417	0.98	N	093190	500	96 억	2350604	N	N	4	N	N
69	20240521	130644	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	30	2	0.56	85963260	15869	87.96	5350	5440	5350	7000	3780	5390	5417.06	12.22	10595	5483	5436	5383	5336	5283	5410	5310	96	1610	500	3980	10	1	19238905	1043	9.46	0.52	12	0.08	573.00	10437.00	6660	20230605	-18.62	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6660	-18.62	20230605	5090	6.48	20240417	0.98	N	093190	500	96 억	2350604	N	N	4	N	N
70	20240521	120645	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	40	2	0.74	74938340	13837	76.69	5350	5440	5350	7000	3780	5390	5415.79	12.22	9501	5483	5436	5383	5336	5283	5410	5310	96	1610	500	3980	10	1	19238905	1045	9.48	0.52	12	0.07	573.00	10437.00	6660	20230605	-18.47	5090	20240417	6.68	5930	-8.43	20240122	5090	6.68	20240417	6660	-18.47	20230605	5090	6.68	20240417	0.98	N	093190	500	96 억	2350604	N	N	4	N	N
71	20240521	110646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	40	2	0.74	65885830	12170	67.45	5350	5430	5350	7000	3780	5390	5413.79	12.22	9186	5483	5436	5383	5336	5283	5410	5310	96	1610	500	3980	10	1	19238905	1045	9.48	0.52	12	0.06	573.00	10437.00	6660	20230605	-18.47	5090	20240417	6.68	5930	-8.43	20240122	5090	6.68	20240417	6660	-18.47	20230605	5090	6.68	20240417	0.98	N	093190	500	96 억	2350604	N	N	4	N	N
72	20240521	100645	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	30	2	0.56	33422570	6184	34.28	5350	5430	5350	7000	3780	5390	5404.68	12.22	3205	5483	5436	5383	5336	5283	5410	5310	96	1610	500	3980	10	1	19238905	1043	9.46	0.52	12	0.03	573.00	10437.00	6660	20230605	-18.62	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6660	-18.62	20230605	5090	6.48	20240417	0.98	N	093190	500	96 억	2350604	N	N	4	N	N
73	20240521	090641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	20	2	0.37	8469030	1572	8.71	5350	5410	5350	7000	3780	5390	5387.42	12.22	588	5483	5436	5383	5336	5283	5410	5310	96	1610	500	3980	10	1	19238905	1041	9.44	0.52	12	0.01	573.00	10437.00	6660	20230605	-18.77	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6660	-18.77	20230605	5090	6.29	20240417	0.98	N	093190	500	96 억	2350604	N	N	4	N	N
74	20240517	160646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	30	2	0.56	62780160	11674	36.05	5390	5420	5310	7000	3780	5390	5377.77	12.16	-643	5510	5450	5380	5320	5250	5480	5350	96	1610	500	3980	10	1	19238905	1043	9.46	0.52	12	0.06	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6660	-18.62	20230605	5090	6.48	20240417	0.97	N	093190	500	96 억	2338593	N	N	3	N	N
75	20240517	150648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	30	2	0.56	59404380	11047	34.12	5390	5420	5310	7000	3780	5390	5377.42	12.16	-641	5510	5450	5380	5320	5250	5480	5350	96	1610	500	3980	10	1	19238905	1043	9.46	0.52	12	0.06	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6660	-18.62	20230605	5090	6.48	20240417	0.97	N	093190	500	96 억	2338593	N	N	3	N	N
76	20240517	140642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	20	2	0.37	54966210	10225	31.58	5390	5410	5310	7000	3780	5390	5375.67	12.16	-122	5510	5450	5380	5320	5250	5480	5350	96	1610	500	3980	10	1	19238905	1041	9.44	0.52	12	0.05	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6660	-18.77	20230605	5090	6.29	20240417	0.97	N	093190	500	96 억	2338593	N	N	3	N	N
77	20240517	130637	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	20	2	0.37	50059430	9318	28.78	5390	5410	5310	7000	3780	5390	5372.34	12.16	-122	5510	5450	5380	5320	5250	5480	5350	96	1610	500	3980	10	1	19238905	1041	9.44	0.52	12	0.05	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6660	-18.77	20230605	5090	6.29	20240417	0.97	N	093190	500	96 억	2338593	N	N	3	N	N
78	20240517	120638	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5370	-20	5	-0.37	39539200	7359	22.73	5390	5410	5310	7000	3780	5390	5372.90	12.16	-122	5510	5450	5380	5320	5250	5480	5350	96	1610	500	3980	10	1	19238905	1033	9.37	0.51	12	0.04	573.00	10437.00	6760	20230510	-20.56	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6660	-19.37	20230605	5090	5.50	20240417	0.97	N	093190	500	96 억	2338593	N	N	3	N	N
79	20240517	110638	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5380	-10	5	-0.19	11571070	2153	6.65	5390	5410	5310	7000	3780	5390	5374.39	12.16	-122	5510	5450	5380	5320	5250	5480	5350	96	1610	500	3980	10	1	19238905	1035	9.39	0.52	12	0.01	573.00	10437.00	6760	20230510	-20.41	5090	20240417	5.70	5930	-9.27	20240122	5090	5.70	20240417	6660	-19.22	20230605	5090	5.70	20240417	0.97	N	093190	500	96 억	2338593	N	N	3	N	N
80	20240517	100634	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	20	2	0.37	9458710	1762	5.44	5390	5410	5310	7000	3780	5390	5368.17	12.16	-21	5510	5450	5380	5320	5250	5480	5350	96	1610	500	3980	10	1	19238905	1041	9.44	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6660	-18.77	20230605	5090	6.29	20240417	0.97	N	093190	500	96 억	2338593	N	N	3	N	N
81	20240517	090638	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5390	0	3	0.00	6038110	1128	3.48	5390	5390	5310	7000	3780	5390	5352.93	12.16	-21	5510	5450	5380	5320	5250	5480	5350	96	1610	500	3980	10	1	19238905	1037	9.41	0.52	12	0.01	573.00	10437.00	6760	20230510	-20.27	5090	20240417	5.89	5930	-9.11	20240122	5090	5.89	20240417	6660	-19.07	20230605	5090	5.89	20240417	0.97	N	093190	500	96 억	2338593	N	N	3	N	N
82	20240516	160634	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5390	90	2	1.70	174683610	32379	302.69	5360	5440	5310	6890	3710	5300	5394.97	12.04	-302	5366	5332	5306	5272	5246	5320	5260	96	1590	500	3920	10	1	19238905	1037	9.41	0.52	12	0.17	573.00	10437.00	6760	20230510	-20.27	5090	20240417	5.89	5930	-9.11	20240122	5090	5.89	20240417	6660	-19.07	20230605	5090	5.89	20240417	0.97	N	093190	500	96 억	2316333	N	N	3	N	N
83	20240516	150633	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5400	100	2	1.89	173508320	32161	300.65	5360	5440	5310	6890	3710	5300	5394.99	12.04	-181	5366	5332	5306	5272	5246	5320	5260	96	1590	500	3920	10	1	19238905	1039	9.42	0.52	12	0.17	573.00	10437.00	6760	20230510	-20.12	5090	20240417	6.09	5930	-8.94	20240122	5090	6.09	20240417	6660	-18.92	20230605	5090	6.09	20240417	0.97	N	093190	500	96 억	2316333	N	N	2	N	N
84	20240516	140636	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5400	100	2	1.89	133936030	24821	232.04	5360	5440	5310	6890	3710	5300	5396.08	12.04	-491	5366	5332	5306	5272	5246	5320	5260	96	1590	500	3920	10	1	19238905	1039	9.42	0.52	12	0.13	573.00	10437.00	6760	20230510	-20.12	5090	20240417	6.09	5930	-8.94	20240122	5090	6.09	20240417	6660	-18.92	20230605	5090	6.09	20240417	0.97	N	093190	500	96 억	2316333	N	N	2	N	N
85	20240516	130633	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	140	2	2.64	49706340	9216	86.15	5360	5440	5310	6890	3710	5300	5393.48	12.04	-1069	5366	5332	5306	5272	5246	5320	5260	96	1590	500	3920	10	1	19238905	1047	9.49	0.52	12	0.05	573.00	10437.00	6760	20230510	-19.53	5090	20240417	6.88	5930	-8.26	20240122	5090	6.88	20240417	6660	-18.32	20230605	5090	6.88	20240417	0.97	N	093190	500	96 억	2316333	N	N	2	N	N
86	20240516	120631	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5390	90	2	1.70	27941300	5193	48.55	5360	5420	5310	6890	3710	5300	5380.57	12.04	269	5366	5332	5306	5272	5246	5320	5260	96	1590	500	3920	10	1	19238905	1037	9.41	0.52	12	0.03	573.00	10437.00	6760	20230510	-20.27	5090	20240417	5.89	5930	-9.11	20240122	5090	5.89	20240417	6660	-19.07	20230605	5090	5.89	20240417	0.97	N	093190	500	96 억	2316333	N	N	2	N	N
87	20240516	110630	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5390	90	2	1.70	26003900	4834	45.19	5360	5420	5310	6890	3710	5300	5379.38	12.04	293	5366	5332	5306	5272	5246	5320	5260	96	1590	500	3920	10	1	19238905	1037	9.41	0.52	12	0.03	573.00	10437.00	6760	20230510	-20.27	5090	20240417	5.89	5930	-9.11	20240122	5090	5.89	20240417	6660	-19.07	20230605	5090	5.89	20240417	0.97	N	093190	500	96 억	2316333	N	N	2	N	N
88	20240516	100632	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5400	100	2	1.89	10358080	1928	18.02	5360	5400	5310	6890	3710	5300	5372.45	12.04	144	5366	5332	5306	5272	5246	5320	5260	96	1590	500	3920	10	1	19238905	1039	9.42	0.52	12	0.01	573.00	10437.00	6760	20230510	-20.12	5090	20240417	6.09	5930	-8.94	20240122	5090	6.09	20240417	6660	-18.92	20230605	5090	6.09	20240417	0.97	N	093190	500	96 억	2316333	N	N	2	N	N
89	20240516	090632	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5310	10	2	0.19	464250	87	0.81	5360	5370	5310	6890	3710	5300	5336.21	12.04	11	5366	5332	5306	5272	5246	5320	5260	96	1590	500	3920	10	1	19238905	1022	9.27	0.51	12	0.00	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6660	-20.27	20230605	5090	4.32	20240417	0.97	N	093190	500	96 억	2316333	N	N	2	N	N
90	20240514	160640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5300	20	2	0.38	56707240	10697	118.88	5330	5340	5280	6860	3700	5280	5301.23	12.04	-267	5466	5372	5326	5232	5186	5350	5210	96	1580	500	3900	10	1	19238905	1020	9.25	0.51	12	0.06	573.00	10437.00	6760	20230510	-21.60	5090	20240417	4.13	5930	-10.62	20240122	5090	4.13	20240417	6660	-20.42	20230605	5090	4.13	20240417	0.97	N	093190	500	96 억	2316600	N	N	2	N	N
91	20240514	150643	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5320	40	2	0.76	55973810	10559	117.35	5330	5340	5280	6860	3700	5280	5301.05	12.04	-264	5466	5372	5326	5232	5186	5350	5210	96	1580	500	3900	10	1	19238905	1024	9.28	0.51	12	0.05	573.00	10437.00	6760	20230510	-21.30	5090	20240417	4.52	5930	-10.29	20240122	5090	4.52	20240417	6660	-20.12	20230605	5090	4.52	20240417	0.97	N	093190	500	96 억	2316600	N	N	3	N	N
92	20240514	140640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5300	20	2	0.38	53351500	10065	111.86	5330	5340	5280	6860	3700	5280	5300.70	12.04	-412	5466	5372	5326	5232	5186	5350	5210	96	1580	500	3900	10	1	19238905	1020	9.25	0.51	12	0.05	573.00	10437.00	6760	20230510	-21.60	5090	20240417	4.13	5930	-10.62	20240122	5090	4.13	20240417	6660	-20.42	20230605	5090	4.13	20240417	0.97	N	093190	500	96 억	2316600	N	N	3	N	N
93	20240514	130641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5300	20	2	0.38	50114490	9454	105.07	5330	5340	5280	6860	3700	5280	5300.88	12.04	4	5466	5372	5326	5232	5186	5350	5210	96	1580	500	3900	10	1	19238905	1020	9.25	0.51	12	0.05	573.00	10437.00	6760	20230510	-21.60	5090	20240417	4.13	5930	-10.62	20240122	5090	4.13	20240417	6660	-20.42	20230605	5090	4.13	20240417	0.97	N	093190	500	96 억	2316600	N	N	3	N	N
94	20240514	120639	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5300	20	2	0.38	49833460	9401	104.48	5330	5340	5280	6860	3700	5280	5300.87	12.04	57	5466	5372	5326	5232	5186	5350	5210	96	1580	500	3900	10	1	19238905	1020	9.25	0.51	12	0.05	573.00	10437.00	6760	20230510	-21.60	5090	20240417	4.13	5930	-10.62	20240122	5090	4.13	20240417	6660	-20.42	20230605	5090	4.13	20240417	0.97	N	093190	500	96 억	2316600	N	N	3	N	N
95	20240514	110639	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5320	40	2	0.76	49600190	9357	103.99	5330	5340	5280	6860	3700	5280	5300.86	12.04	99	5466	5372	5326	5232	5186	5350	5210	96	1580	500	3900	10	1	19238905	1024	9.28	0.51	12	0.05	573.00	10437.00	6760	20230510	-21.30	5090	20240417	4.52	5930	-10.29	20240122	5090	4.52	20240417	6660	-20.12	20230605	5090	4.52	20240417	0.97	N	093190	500	96 억	2316600	N	N	3	N	N
96	20240514	100638	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5300	20	2	0.38	44390170	8375	93.08	5330	5340	5280	6860	3700	5280	5300.32	12.04	31	5466	5372	5326	5232	5186	5350	5210	96	1580	500	3900	10	1	19238905	1020	9.25	0.51	12	0.04	573.00	10437.00	6760	20230510	-21.60	5090	20240417	4.13	5930	-10.62	20240122	5090	4.13	20240417	6660	-20.42	20230605	5090	4.13	20240417	0.97	N	093190	500	96 억	2316600	N	N	3	N	N
97	20240514	090639	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5340	60	2	1.14	244960	46	0.51	5330	5340	5280	6860	3700	5280	5325.22	12.04	0	5466	5372	5326	5232	5186	5350	5210	96	1580	500	3900	10	1	19238905	1027	9.32	0.51	12	0.00	573.00	10437.00	6760	20230510	-21.01	5090	20240417	4.91	5930	-9.95	20240122	5090	4.91	20240417	6660	-19.82	20230605	5090	4.91	20240417	0.97	N	093190	500	96 억	2316600	N	N	3	N	N
98	20240513	160638	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5280	-90	5	-1.68	47875480	8998	373.98	5330	5420	5280	6980	3760	5370	5320.68	12.05	-1671	5476	5422	5386	5332	5296	5405	5315	96	1610	500	3970	10	1	19238905	1016	9.21	0.51	12	0.05	573.00	10437.00	6760	20230510	-21.89	5090	20240417	3.73	5930	-10.96	20240122	5090	3.73	20240417	6660	-20.72	20230605	5090	3.73	20240417	0.97	N	093190	500	96 억	2318092	N	N	3	N	N
99	20240513	150640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	-40	5	-0.74	44364200	8333	346.34	5330	5420	5290	6980	3760	5370	5323.92	12.05	-1636	5476	5422	5386	5332	5296	5405	5315	96	1610	500	3970	10	1	19238905	1025	9.30	0.51	12	0.04	573.00	10437.00	6760	20230510	-21.15	5090	20240417	4.72	5930	-10.12	20240122	5090	4.72	20240417	6660	-19.97	20230605	5090	4.72	20240417	0.97	N	093190	500	96 억	2318092	N	N	1	N	N
100	20240513	140639	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5320	-50	5	-0.93	43182960	8111	337.12	5330	5420	5290	6980	3760	5370	5324.00	12.05	-1548	5476	5422	5386	5332	5296	5405	5315	96	1610	500	3970	10	1	19238905	1024	9.28	0.51	12	0.04	573.00	10437.00	6760	20230510	-21.30	5090	20240417	4.52	5930	-10.29	20240122	5090	4.52	20240417	6660	-20.12	20230605	5090	4.52	20240417	0.97	N	093190	500	96 억	2318092	N	N	1	N	N
101	20240513	130633	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5310	-60	5	-1.12	41666520	7825	325.23	5330	5420	5290	6980	3760	5370	5324.79	12.05	-1534	5476	5422	5386	5332	5296	5405	5315	96	1610	500	3970	10	1	19238905	1022	9.27	0.51	12	0.04	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6660	-20.27	20230605	5090	4.32	20240417	0.97	N	093190	500	96 억	2318092	N	N	1	N	N
102	20240513	120639	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5310	-60	5	-1.12	40500170	7606	316.13	5330	5420	5290	6980	3760	5370	5324.77	12.05	-1465	5476	5422	5386	5332	5296	5405	5315	96	1610	500	3970	10	1	19238905	1022	9.27	0.51	12	0.04	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6660	-20.27	20230605	5090	4.32	20240417	0.97	N	093190	500	96 억	2318092	N	N	1	N	N
103	20240513	110637	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5310	-60	5	-1.12	33130240	6216	258.35	5330	5420	5300	6980	3760	5370	5329.83	12.05	-1401	5476	5422	5386	5332	5296	5405	5315	96	1610	500	3970	10	1	19238905	1022	9.27	0.51	12	0.03	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6660	-20.27	20230605	5090	4.32	20240417	0.97	N	093190	500	96 억	2318092	N	N	1	N	N
104	20240513	100637	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5360	-10	5	-0.19	21856140	4097	170.28	5330	5420	5310	6980	3760	5370	5334.67	12.05	-304	5476	5422	5386	5332	5296	5405	5315	96	1610	500	3970	10	1	19238905	1031	9.35	0.51	12	0.02	573.00	10437.00	6760	20230510	-20.71	5090	20240417	5.30	5930	-9.61	20240122	5090	5.30	20240417	6660	-19.52	20230605	5090	5.30	20240417	0.97	N	093190	500	96 억	2318092	N	N	1	N	N
105	20240513	090640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5340	-30	5	-0.56	7335790	1377	57.23	5330	5370	5310	6980	3760	5370	5327.37	12.05	160	5476	5422	5386	5332	5296	5405	5315	96	1610	500	3970	10	1	19238905	1027	9.32	0.51	12	0.01	573.00	10437.00	6760	20230510	-21.01	5090	20240417	4.91	5930	-9.95	20240122	5090	4.91	20240417	6660	-19.82	20230605	5090	4.91	20240417	0.97	N	093190	500	96 억	2318092	N	N	1	N	N
106	20240510	160618	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5370	-20	5	-0.37	12949180	2406	81.81	5440	5440	5350	7000	3780	5390	5382.04	12.05	-386	5510	5450	5420	5360	5330	5435	5345	96	1610	500	3980	10	1	19238905	1033	9.37	0.51	12	0.01	573.00	10437.00	6760	20230510	-20.56	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6760	-20.56	20230510	5090	5.50	20240417	1.00	N	093190	500	96 억	2318478	N	N	1	N	N
107	20240510	150624	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5370	-20	5	-0.37	11136680	2068	70.32	5440	5440	5350	7000	3780	5390	5385.24	12.05	-339	5510	5450	5420	5360	5330	5435	5345	96	1610	500	3980	10	1	19238905	1033	9.37	0.51	12	0.01	573.00	10437.00	6760	20230510	-20.56	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6760	-20.56	20230510	5090	5.50	20240417	1.00	N	093190	500	96 억	2318478	N	N	2	N	N
108	20240510	140628	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5370	-20	5	-0.37	9259430	1718	58.42	5440	5440	5350	7000	3780	5390	5389.66	12.05	-323	5510	5450	5420	5360	5330	5435	5345	96	1610	500	3980	10	1	19238905	1033	9.37	0.51	12	0.01	573.00	10437.00	6760	20230510	-20.56	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6760	-20.56	20230510	5090	5.50	20240417	1.00	N	093190	500	96 억	2318478	N	N	2	N	N
109	20240510	130621	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5360	-30	5	-0.56	9200360	1707	58.04	5440	5440	5350	7000	3780	5390	5389.78	12.05	-323	5510	5450	5420	5360	5330	5435	5345	96	1610	500	3980	10	1	19238905	1031	9.35	0.51	12	0.01	573.00	10437.00	6760	20230510	-20.71	5090	20240417	5.30	5930	-9.61	20240122	5090	5.30	20240417	6760	-20.71	20230510	5090	5.30	20240417	1.00	N	093190	500	96 억	2318478	N	N	2	N	N
110	20240510	120618	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5350	-40	5	-0.74	8209240	1523	51.79	5440	5440	5350	7000	3780	5390	5390.18	12.05	-314	5510	5450	5420	5360	5330	5435	5345	96	1610	500	3980	10	1	19238905	1029	9.34	0.51	12	0.01	573.00	10437.00	6760	20230510	-20.86	5090	20240417	5.11	5930	-9.78	20240122	5090	5.11	20240417	6760	-20.86	20230510	5090	5.11	20240417	1.00	N	093190	500	96 억	2318478	N	N	2	N	N
111	20240510	110621	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5370	-20	5	-0.37	5433560	1006	34.21	5440	5440	5370	7000	3780	5390	5401.15	12.05	-288	5510	5450	5420	5360	5330	5435	5345	96	1610	500	3980	10	1	19238905	1033	9.37	0.51	12	0.01	573.00	10437.00	6760	20230510	-20.56	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6760	-20.56	20230510	5090	5.50	20240417	1.00	N	093190	500	96 억	2318478	N	N	2	N	N
112	20240510	100621	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	30	2	0.56	3207840	593	20.16	5440	5440	5390	7000	3780	5390	5409.51	12.05	-121	5510	5450	5420	5360	5330	5435	5345	96	1610	500	3980	10	1	19238905	1043	9.46	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6760	-19.82	20230510	5090	6.48	20240417	1.00	N	093190	500	96 억	2318478	N	N	2	N	N
113	20240510	090622	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	50	2	0.93	5440	1	0.03	5440	5440	5440	7000	3780	5390	5440.00	12.05	0	5510	5450	5420	5360	5330	5435	5345	96	1610	500	3980	10	1	19238905	1047	9.49	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.53	5090	20240417	6.88	5930	-8.26	20240122	5090	6.88	20240417	6760	-19.53	20230510	5090	6.88	20240417	1.00	N	093190	500	96 억	2318478	N	N	2	N	N
114	20240509	160633	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5390	-50	5	-0.92	15932080	2941	14.18	5440	5480	5390	7070	3810	5440	5417.23	12.06	-1229	5520	5480	5440	5400	5360	5500	5420	96	1630	500	4020	10	1	19238905	1037	9.41	0.52	12	0.02	573.00	10437.00	6760	20230510	-20.27	5090	20240417	5.89	5930	-9.11	20240122	5090	5.89	20240417	6760	-20.27	20230510	5090	5.89	20240417	1.00	N	093190	500	96 억	2319632	N	N	2	N	N
115	20240509	150634	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-30	5	-0.55	13083850	2414	11.64	5440	5480	5390	7070	3810	5440	5419.99	12.06	-876	5520	5480	5440	5400	5360	5500	5420	96	1630	500	4020	10	1	19238905	1041	9.44	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6760	-19.97	20230510	5090	6.29	20240417	1.00	N	093190	500	96 억	2319632	N	N	3	N	N
116	20240509	140611	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	-20	5	-0.37	6571470	1212	5.84	5440	5480	5390	7070	3810	5440	5422.00	12.06	-193	5520	5480	5440	5400	5360	5500	5420	96	1630	500	4020	10	1	19238905	1043	9.46	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6760	-19.82	20230510	5090	6.48	20240417	1.00	N	093190	500	96 억	2319632	N	N	3	N	N
117	20240509	130621	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-30	5	-0.55	6484700	1196	5.77	5440	5480	5390	7070	3810	5440	5421.99	12.06	-180	5520	5480	5440	5400	5360	5500	5420	96	1630	500	4020	10	1	19238905	1041	9.44	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6760	-19.97	20230510	5090	6.29	20240417	1.00	N	093190	500	96 억	2319632	N	N	3	N	N
118	20240509	120623	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-30	5	-0.55	5619080	1036	5.00	5440	5480	5390	7070	3810	5440	5423.82	12.06	-172	5520	5480	5440	5400	5360	5500	5420	96	1630	500	4020	10	1	19238905	1041	9.44	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6760	-19.97	20230510	5090	6.29	20240417	1.00	N	093190	500	96 억	2319632	N	N	3	N	N
119	20240509	110611	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-30	5	-0.55	5272590	972	4.69	5440	5480	5390	7070	3810	5440	5424.48	12.06	-190	5520	5480	5440	5400	5360	5500	5420	96	1630	500	4020	10	1	19238905	1041	9.44	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6760	-19.97	20230510	5090	6.29	20240417	1.00	N	093190	500	96 억	2319632	N	N	3	N	N
120	20240509	100614	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-30	5	-0.55	4589960	846	4.08	5440	5480	5390	7070	3810	5440	5425.48	12.06	-258	5520	5480	5440	5400	5360	5500	5420	96	1630	500	4020	10	1	19238905	1041	9.44	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6760	-19.97	20230510	5090	6.29	20240417	1.00	N	093190	500	96 억	2319632	N	N	3	N	N
121	20240509	090611	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	-20	5	-0.37	10860	2	0.01	5440	5440	5420	7070	3810	5440	5430.00	12.06	0	5520	5480	5440	5400	5360	5500	5420	96	1630	500	4020	10	1	19238905	1043	9.46	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6760	-19.82	20230510	5090	6.48	20240417	1.00	N	093190	500	96 억	2319632	N	N	3	N	N
122	20240508	160609	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	20	2	0.37	113016470	20738	302.26	5420	5480	5400	7040	3800	5420	5449.73	12.06	-269	5533	5476	5413	5356	5293	5445	5325	96	1620	500	4010	10	1	19238905	1047	9.49	0.52	12	0.11	573.00	10437.00	6760	20230510	-19.53	5090	20240417	6.88	5930	-8.26	20240122	5090	6.88	20240417	6760	-19.53	20230510	5090	6.88	20240417	1.00	N	093190	500	96 억	2319901	N	N	3	N	N
123	20240508	150614	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5460	40	2	0.74	92617780	16992	247.66	5420	5480	5400	7040	3800	5420	5450.67	12.06	94	5533	5476	5413	5356	5293	5445	5325	96	1620	500	4010	10	1	19238905	1050	9.53	0.52	12	0.09	573.00	10437.00	6760	20230510	-19.23	5090	20240417	7.27	5930	-7.93	20240122	5090	7.27	20240417	6760	-19.23	20230510	5090	7.27	20240417	1.00	N	093190	500	96 억	2319901	N	N	0	N	N
124	20240508	140608	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5470	50	2	0.92	66319900	12178	177.50	5420	5470	5400	7040	3800	5420	5445.88	12.06	367	5533	5476	5413	5356	5293	5445	5325	96	1620	500	4010	10	1	19238905	1052	9.55	0.52	12	0.06	573.00	10437.00	6760	20230510	-19.08	5090	20240417	7.47	5930	-7.76	20240122	5090	7.47	20240417	6760	-19.08	20230510	5090	7.47	20240417	1.00	N	093190	500	96 억	2319901	N	N	0	N	N
125	20240508	130604	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5450	30	2	0.55	63953450	11744	171.17	5420	5470	5400	7040	3800	5420	5445.63	12.06	270	5533	5476	5413	5356	5293	5445	5325	96	1620	500	4010	10	1	19238905	1049	9.51	0.52	12	0.06	573.00	10437.00	6760	20230510	-19.38	5090	20240417	7.07	5930	-8.09	20240122	5090	7.07	20240417	6760	-19.38	20230510	5090	7.07	20240417	1.00	N	093190	500	96 억	2319901	N	N	0	N	N
126	20240508	120607	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5470	50	2	0.92	35504370	6533	95.22	5420	5470	5400	7040	3800	5420	5434.62	12.06	523	5533	5476	5413	5356	5293	5445	5325	96	1620	500	4010	10	1	19238905	1052	9.55	0.52	12	0.03	573.00	10437.00	6760	20230510	-19.08	5090	20240417	7.47	5930	-7.76	20240122	5090	7.47	20240417	6760	-19.08	20230510	5090	7.47	20240417	1.00	N	093190	500	96 억	2319901	N	N	0	N	N
127	20240508	110644	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5460	40	2	0.74	25184660	4644	67.69	5420	5470	5400	7040	3800	5420	5423.05	12.06	601	5533	5476	5413	5356	5293	5445	5325	96	1620	500	4010	10	1	19238905	1050	9.53	0.52	12	0.02	573.00	10437.00	6760	20230510	-19.23	5090	20240417	7.27	5930	-7.93	20240122	5090	7.27	20240417	6760	-19.23	20230510	5090	7.27	20240417	1.00	N	093190	500	96 억	2319901	N	N	0	N	N
128	20240508	100614	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-10	5	-0.18	13874230	2560	37.31	5420	5430	5400	7040	3800	5420	5419.62	12.06	4	5533	5476	5413	5356	5293	5445	5325	96	1620	500	4010	10	1	19238905	1041	9.44	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6760	-19.97	20230510	5090	6.29	20240417	1.00	N	093190	500	96 억	2319901	N	N	0	N	N
129	20240508	090614	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	0	3	0.00	439020	81	1.18	5420	5420	5420	7040	3800	5420	5420.00	12.06	-31	5533	5476	5413	5356	5293	5445	5325	96	1620	500	4010	10	1	19238905	1043	9.46	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6760	-19.82	20230510	5090	6.48	20240417	1.00	N	093190	500	96 억	2319901	N	N	0	N	N
130	20240503	160626	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-60	5	-1.10	104716420	19299	49.01	5460	5500	5370	7110	3830	5470	5426.00	12.06	-60	5570	5520	5450	5400	5330	5545	5425	96	1640	500	4040	10	1	19238905	1041	9.44	0.52	12	0.10	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6760	-19.97	20230510	5090	6.29	20240417	1.13	N	093190	500	96 억	2320804	N	N	0	N	N
131	20240503	150626	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5400	-70	5	-1.28	102637140	18914	48.03	5460	5500	5370	7110	3830	5470	5426.52	12.06	202	5570	5520	5450	5400	5330	5545	5425	96	1640	500	4040	10	1	19238905	1039	9.42	0.52	12	0.10	573.00	10437.00	6760	20230510	-20.12	5090	20240417	6.09	5930	-8.94	20240122	5090	6.09	20240417	6760	-20.12	20230510	5090	6.09	20240417	1.13	N	093190	500	96 억	2320804	N	N	0	N	N
132	20240503	140625	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	-40	5	-0.73	70877150	13045	33.13	5460	5500	5400	7110	3830	5470	5433.28	12.06	346	5570	5520	5450	5400	5330	5545	5425	96	1640	500	4040	10	1	19238905	1045	9.48	0.52	12	0.07	573.00	10437.00	6760	20230510	-19.67	5090	20240417	6.68	5930	-8.43	20240122	5090	6.68	20240417	6760	-19.67	20230510	5090	6.68	20240417	1.13	N	093190	500	96 억	2320804	N	N	0	N	N
133	20240503	130626	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	-40	5	-0.73	69255990	12746	32.37	5460	5500	5400	7110	3830	5470	5433.55	12.06	275	5570	5520	5450	5400	5330	5545	5425	96	1640	500	4040	10	1	19238905	1045	9.48	0.52	12	0.07	573.00	10437.00	6760	20230510	-19.67	5090	20240417	6.68	5930	-8.43	20240122	5090	6.68	20240417	6760	-19.67	20230510	5090	6.68	20240417	1.13	N	093190	500	96 억	2320804	N	N	0	N	N
134	20240503	120623	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	-30	5	-0.55	50191280	9230	23.44	5460	5500	5430	7110	3830	5470	5437.84	12.06	254	5570	5520	5450	5400	5330	5545	5425	96	1640	500	4040	10	1	19238905	1047	9.49	0.52	12	0.05	573.00	10437.00	6760	20230510	-19.53	5090	20240417	6.88	5930	-8.26	20240122	5090	6.88	20240417	6760	-19.53	20230510	5090	6.88	20240417	1.13	N	093190	500	96 억	2320804	N	N	0	N	N
135	20240503	110623	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	-30	5	-0.55	34518890	6346	16.11	5460	5500	5430	7110	3830	5470	5439.47	12.06	-150	5570	5520	5450	5400	5330	5545	5425	96	1640	500	4040	10	1	19238905	1047	9.49	0.52	12	0.03	573.00	10437.00	6760	20230510	-19.53	5090	20240417	6.88	5930	-8.26	20240122	5090	6.88	20240417	6760	-19.53	20230510	5090	6.88	20240417	1.13	N	093190	500	96 억	2320804	N	N	0	N	N
136	20240503	100620	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	-30	5	-0.55	14829210	2723	6.91	5460	5500	5430	7110	3830	5470	5445.91	12.06	-113	5570	5520	5450	5400	5330	5545	5425	96	1640	500	4040	10	1	19238905	1047	9.49	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.53	5090	20240417	6.88	5930	-8.26	20240122	5090	6.88	20240417	6760	-19.53	20230510	5090	6.88	20240417	1.13	N	093190	500	96 억	2320804	N	N	0	N	N
137	20240503	090619	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5460	-10	5	-0.18	16380	3	0.01	5460	5460	5460	7110	3830	5470	5460.00	12.06	-3	5570	5520	5450	5400	5330	5545	5425	96	1640	500	4040	10	1	19238905	1050	9.53	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.23	5090	20240417	7.27	5930	-7.93	20240122	5090	7.27	20240417	6760	-19.23	20230510	5090	7.27	20240417	1.13	N	093190	500	96 억	2320804	N	N	0	N	N
138	20240502	160616	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5470	50	2	0.92	215171010	39380	172.76	5410	5500	5380	7040	3800	5420	5463.97	12.03	6516	5513	5466	5383	5336	5253	5490	5360	96	1620	500	4010	10	1	19238905	1052	9.55	0.52	12	0.20	573.00	10437.00	6760	20230510	-19.08	5090	20240417	7.47	5930	-7.76	20240122	5090	7.47	20240417	6760	-19.08	20230510	5090	7.47	20240417	1.16	N	093190	500	96 억	2314637	N	N	0	N	N
139	20240502	150620	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5480	60	2	1.11	212916400	38968	170.95	5410	5500	5380	7040	3800	5420	5463.88	12.03	6367	5513	5466	5383	5336	5253	5490	5360	96	1620	500	4010	10	1	19238905	1054	9.56	0.53	12	0.20	573.00	10437.00	6760	20230510	-18.93	5090	20240417	7.66	5930	-7.59	20240122	5090	7.66	20240417	6760	-18.93	20230510	5090	7.66	20240417	1.16	N	093190	500	96 억	2314637	N	N	0	N	N
140	20240502	140616	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5470	50	2	0.92	208992850	38252	167.81	5410	5500	5380	7040	3800	5420	5463.58	12.03	5915	5513	5466	5383	5336	5253	5490	5360	96	1620	500	4010	10	1	19238905	1052	9.55	0.52	12	0.20	573.00	10437.00	6760	20230510	-19.08	5090	20240417	7.47	5930	-7.76	20240122	5090	7.47	20240417	6760	-19.08	20230510	5090	7.47	20240417	1.16	N	093190	500	96 억	2314637	N	N	0	N	N
141	20240502	130615	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5490	70	2	1.29	159883400	29283	128.46	5410	5500	5380	7040	3800	5420	5459.94	12.03	5715	5513	5466	5383	5336	5253	5490	5360	96	1620	500	4010	10	1	19238905	1056	9.58	0.53	12	0.15	573.00	10437.00	6760	20230510	-18.79	5090	20240417	7.86	5930	-7.42	20240122	5090	7.86	20240417	6760	-18.79	20230510	5090	7.86	20240417	1.16	N	093190	500	96 억	2314637	N	N	0	N	N
142	20240502	120612	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5490	70	2	1.29	106279940	19512	85.60	5410	5490	5380	7040	3800	5420	5446.90	12.03	5208	5513	5466	5383	5336	5253	5490	5360	96	1620	500	4010	10	1	19238905	1056	9.58	0.53	12	0.10	573.00	10437.00	6760	20230510	-18.79	5090	20240417	7.86	5930	-7.42	20240122	5090	7.86	20240417	6760	-18.79	20230510	5090	7.86	20240417	1.16	N	093190	500	96 억	2314637	N	N	0	N	N
143	20240502	110612	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5460	40	2	0.74	84673940	15568	68.30	5410	5480	5380	7040	3800	5420	5438.97	12.03	3532	5513	5466	5383	5336	5253	5490	5360	96	1620	500	4010	10	1	19238905	1050	9.53	0.52	12	0.08	573.00	10437.00	6760	20230510	-19.23	5090	20240417	7.27	5930	-7.93	20240122	5090	7.27	20240417	6760	-19.23	20230510	5090	7.27	20240417	1.16	N	093190	500	96 억	2314637	N	N	0	N	N
144	20240502	100611	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	10	2	0.18	28998790	5375	23.58	5410	5430	5380	7040	3800	5420	5395.12	12.03	1674	5513	5466	5383	5336	5253	5490	5360	96	1620	500	4010	10	1	19238905	1045	9.48	0.52	12	0.03	573.00	10437.00	6760	20230510	-19.67	5090	20240417	6.68	5930	-8.43	20240122	5090	6.68	20240417	6760	-19.67	20230510	5090	6.68	20240417	1.16	N	093190	500	96 억	2314637	N	N	0	N	N
145	20240502	090612	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-10	5	-0.18	4162650	771	3.38	5410	5410	5390	7040	3800	5420	5399.03	12.03	114	5513	5466	5383	5336	5253	5490	5360	96	1620	500	4010	10	1	19238905	1041	9.44	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.97	5090	20240417	6.29	5930	-8.77	20240122	5090	6.29	20240417	6760	-19.97	20230510	5090	6.29	20240417	1.16	N	093190	500	96 억	2314637	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History