KissMeData/096690/price/prices-20240601.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	investmentCareful	shortOverheated
2	20240628	160753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1690	5	2	0.30	77898860	46463	61.73	1680	1700	1656	2190	1180	1685	1676.58	1.05	1167	1725	1704	1676	1655	1627	1715	1666	837	505	2500	1140	1	1	33477189	566	-4.24	0.35	12	0.14	-399.00	4894.00	3000	20231218	-43.67	1588	20240614	6.42	2750	-38.55	20240122	1588	6.42	20240614	2255	-25.06	20240603	330	412.12	20230726	0.01	N	096690	2500	836 억	350677	N	N	N	N
3	20240628	150805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1687	2	2	0.12	68951308	41164	54.69	1680	1700	1656	2190	1180	1685	1675.04	1.05	1038	1725	1704	1676	1655	1627	1715	1666	837	505	2500	1140	1	1	33477189	565	-4.23	0.34	12	0.12	-399.00	4894.00	3000	20231218	-43.77	1588	20240614	6.23	2750	-38.65	20240122	1588	6.23	20240614	2255	-25.19	20240603	330	411.21	20230726	0.01	N	096690	2500	836 억	350677	N	N	N	N
4	20240628	140804	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1681	-4	5	-0.24	54883457	32773	43.54	1680	1700	1656	2190	1180	1685	1674.65	1.05	4850	1725	1704	1676	1655	1627	1715	1666	837	505	2500	1140	1	1	33477189	563	-4.21	0.34	12	0.10	-399.00	4894.00	3000	20231218	-43.97	1588	20240614	5.86	2750	-38.87	20240122	1588	5.86	20240614	2255	-25.45	20240603	330	409.39	20230726	0.01	N	096690	2500	836 억	350677	N	N	N	N
5	20240628	130803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1674	-11	5	-0.65	45285599	27037	35.92	1680	1700	1656	2190	1180	1685	1674.95	1.05	3171	1725	1704	1676	1655	1627	1715	1666	837	505	2500	1140	1	1	33477189	560	-4.20	0.34	12	0.08	-399.00	4894.00	3000	20231218	-44.20	1588	20240614	5.42	2750	-39.13	20240122	1588	5.42	20240614	2255	-25.76	20240603	330	407.27	20230726	0.01	N	096690	2500	836 억	350677	N	N	N	N
6	20240628	120802	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1687	2	2	0.12	14519415	8615	11.45	1680	1700	1656	2190	1180	1685	1685.36	1.05	335	1725	1704	1676	1655	1627	1715	1666	837	505	2500	1140	1	1	33477189	565	-4.23	0.34	12	0.03	-399.00	4894.00	3000	20231218	-43.77	1588	20240614	6.23	2750	-38.65	20240122	1588	6.23	20240614	2255	-25.19	20240603	330	411.21	20230726	0.01	N	096690	2500	836 억	350677	N	N	N	N
7	20240628	110750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1690	5	2	0.30	8614738	5095	6.77	1680	1700	1656	2190	1180	1685	1690.82	1.05	-663	1725	1704	1676	1655	1627	1715	1666	837	505	2500	1140	1	1	33477189	566	-4.24	0.35	12	0.02	-399.00	4894.00	3000	20231218	-43.67	1588	20240614	6.42	2750	-38.55	20240122	1588	6.42	20240614	2255	-25.06	20240603	330	412.12	20230726	0.01	N	096690	2500	836 억	350677	N	N	N	N
8	20240628	100746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1694	9	2	0.53	3370789	1997	2.65	1680	1700	1656	2190	1180	1685	1687.93	1.05	121	1725	1704	1676	1655	1627	1715	1666	837	505	2500	1140	1	1	33477189	567	-4.25	0.35	12	0.01	-399.00	4894.00	3000	20231218	-43.53	1588	20240614	6.68	2750	-38.40	20240122	1588	6.68	20240614	2255	-24.88	20240603	330	413.33	20230726	0.01	N	096690	2500	836 억	350677	N	N	N	N
9	20240628	090748	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1700	15	2	0.89	1180523	704	0.94	1680	1700	1656	2190	1180	1685	1676.88	1.05	4	1725	1704	1676	1655	1627	1715	1666	837	505	2500	1140	1	1	33477189	569	-4.26	0.35	12	0.00	-399.00	4894.00	3000	20231218	-43.33	1588	20240614	7.05	2750	-38.18	20240122	1588	7.05	20240614	2255	-24.61	20240603	330	415.15	20230726	0.01	N	096690	2500	836 억	350677	N	N	N	N
10	20240627	160742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1685	7	2	0.42	125462562	75173	80.71	1678	1697	1648	2180	1175	1678	1668.98	1.02	9004	1746	1711	1678	1643	1610	1695	1627	837	502	2500	1140	1	1	33477189	564	-4.22	0.34	12	0.22	-399.00	4894.00	3000	20231218	-43.83	1588	20240614	6.11	2750	-38.73	20240122	1588	6.11	20240614	2255	-25.28	20240603	330	410.61	20230726	0.01	N	096690	2500	836 억	341756	N	N	N	N
11	20240627	150749	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1680	2	2	0.12	114796131	68830	73.90	1678	1697	1648	2180	1175	1678	1667.82	1.02	11587	1746	1711	1678	1643	1610	1695	1627	837	502	2500	1140	1	1	33477189	562	-4.21	0.34	12	0.21	-399.00	4894.00	3000	20231218	-44.00	1588	20240614	5.79	2750	-38.91	20240122	1588	5.79	20240614	2255	-25.50	20240603	330	409.09	20230726	0.01	N	096690	2500	836 억	341756	N	N	N	N
12	20240627	140746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1685	7	2	0.42	95266893	57136	61.34	1678	1697	1648	2180	1175	1678	1667.37	1.02	12564	1746	1711	1678	1643	1610	1695	1627	837	502	2500	1140	1	1	33477189	564	-4.22	0.34	12	0.17	-399.00	4894.00	3000	20231218	-43.83	1588	20240614	6.11	2750	-38.73	20240122	1588	6.11	20240614	2255	-25.28	20240603	330	410.61	20230726	0.01	N	096690	2500	836 억	341756	N	N	N	N
13	20240627	130745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1667	-11	5	-0.66	46796787	28152	30.23	1678	1678	1648	2180	1175	1678	1662.29	1.02	-3392	1746	1711	1678	1643	1610	1695	1627	837	502	2500	1140	1	1	33477189	558	-4.18	0.34	12	0.08	-399.00	4894.00	3000	20231218	-44.43	1588	20240614	4.97	2750	-39.38	20240122	1588	4.97	20240614	2255	-26.08	20240603	330	405.15	20230726	0.01	N	096690	2500	836 억	341756	N	N	N	N
14	20240627	120748	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1662	-16	5	-0.95	37339461	22476	24.13	1678	1678	1648	2180	1175	1678	1661.30	1.02	-3944	1746	1711	1678	1643	1610	1695	1627	837	502	2500	1140	1	1	33477189	556	-4.17	0.34	12	0.07	-399.00	4894.00	3000	20231218	-44.60	1588	20240614	4.66	2750	-39.56	20240122	1588	4.66	20240614	2255	-26.30	20240603	330	403.64	20230726	0.01	N	096690	2500	836 억	341756	N	N	N	N
15	20240627	110748	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1675	-3	5	-0.18	31459435	18944	20.34	1678	1678	1648	2180	1175	1678	1660.65	1.02	-3644	1746	1711	1678	1643	1610	1695	1627	837	502	2500	1140	1	1	33477189	561	-4.20	0.34	12	0.06	-399.00	4894.00	3000	20231218	-44.17	1588	20240614	5.48	2750	-39.09	20240122	1588	5.48	20240614	2255	-25.72	20240603	330	407.58	20230726	0.01	N	096690	2500	836 억	341756	N	N	N	N
16	20240627	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1663	-15	5	-0.89	25760373	15520	16.66	1678	1678	1648	2180	1175	1678	1659.82	1.02	-5662	1746	1711	1678	1643	1610	1695	1627	837	502	2500	1140	1	1	33477189	557	-4.17	0.34	12	0.05	-399.00	4894.00	3000	20231218	-44.57	1588	20240614	4.72	2750	-39.53	20240122	1588	4.72	20240614	2255	-26.25	20240603	330	403.94	20230726	0.01	N	096690	2500	836 억	341756	N	N	N	N
17	20240627	090746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1678	0	3	0.00	669522	399	0.43	1678	1678	1678	2180	1175	1678	1678.00	1.02	-69	1746	1711	1678	1643	1610	1695	1627	837	502	2500	1140	1	1	33477189	562	-4.21	0.34	12	0.00	-399.00	4894.00	3000	20231218	-44.07	1588	20240614	5.67	2750	-38.98	20240122	1588	5.67	20240614	2255	-25.59	20240603	330	408.48	20230726	0.01	N	096690	2500	836 억	341756	N	N	N	N
18	20240626	160744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1678	-1	5	-0.06	154839696	93139	176.70	1713	1713	1645	2180	1176	1679	1662.46	1.03	-2610	1726	1702	1676	1652	1626	1689	1639	837	501	2500	1140	1	1	33477189	562	-4.21	0.34	12	0.28	-399.00	4894.00	3000	20231218	-44.07	1588	20240614	5.67	2750	-38.98	20240122	1588	5.67	20240614	2255	-25.59	20240603	330	408.48	20230726	0.01	N	096690	2500	836 억	344116	N	N	N	N
19	20240626	150746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1655	-24	5	-1.43	143648094	86445	164.00	1713	1713	1645	2180	1176	1679	1661.73	1.03	-1679	1726	1702	1676	1652	1626	1689	1639	837	501	2500	1140	1	1	33477189	554	-4.15	0.34	12	0.26	-399.00	4894.00	3000	20231218	-44.83	1588	20240614	4.22	2750	-39.82	20240122	1588	4.22	20240614	2255	-26.61	20240603	330	401.52	20230726	0.01	N	096690	2500	836 억	344116	N	N	N	N
20	20240626	140744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1657	-22	5	-1.31	98721543	59333	112.56	1713	1713	1650	2180	1176	1679	1663.86	1.03	-867	1726	1702	1676	1652	1626	1689	1639	837	501	2500	1140	1	1	33477189	555	-4.15	0.34	12	0.18	-399.00	4894.00	3000	20231218	-44.77	1588	20240614	4.35	2750	-39.75	20240122	1588	4.35	20240614	2255	-26.52	20240603	330	402.12	20230726	0.01	N	096690	2500	836 억	344116	N	N	N	N
21	20240626	130746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1664	-15	5	-0.89	63784086	38225	72.52	1713	1713	1655	2180	1176	1679	1668.65	1.03	-2571	1726	1702	1676	1652	1626	1689	1639	837	501	2500	1140	1	1	33477189	557	-4.17	0.34	12	0.11	-399.00	4894.00	3000	20231218	-44.53	1588	20240614	4.79	2750	-39.49	20240122	1588	4.79	20240614	2255	-26.21	20240603	330	404.24	20230726	0.01	N	096690	2500	836 억	344116	N	N	N	N
22	20240626	120745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1695	16	2	0.95	26127852	15582	29.56	1713	1713	1655	2180	1176	1679	1676.80	1.03	-3234	1726	1702	1676	1652	1626	1689	1639	837	501	2500	1140	1	1	33477189	567	-4.25	0.35	12	0.05	-399.00	4894.00	3000	20231218	-43.50	1588	20240614	6.74	2750	-38.36	20240122	1588	6.74	20240614	2255	-24.83	20240603	330	413.64	20230726	0.01	N	096690	2500	836 억	344116	N	N	N	N
23	20240626	110745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1673	-6	5	-0.36	11909178	7059	13.39	1713	1713	1655	2180	1176	1679	1687.09	1.03	-2384	1726	1702	1676	1652	1626	1689	1639	837	501	2500	1140	1	1	33477189	560	-4.19	0.34	12	0.02	-399.00	4894.00	3000	20231218	-44.23	1588	20240614	5.35	2750	-39.16	20240122	1588	5.35	20240614	2255	-25.81	20240603	330	406.97	20230726	0.01	N	096690	2500	836 억	344116	N	N	N	N
24	20240626	100744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1690	11	2	0.66	8345961	4926	9.35	1713	1713	1680	2180	1176	1679	1694.27	1.03	-2613	1726	1702	1676	1652	1626	1689	1639	837	501	2500	1140	1	1	33477189	566	-4.24	0.35	12	0.01	-399.00	4894.00	3000	20231218	-43.67	1588	20240614	6.42	2750	-38.55	20240122	1588	6.42	20240614	2255	-25.06	20240603	330	412.12	20230726	0.01	N	096690	2500	836 억	344116	N	N	N	N
25	20240626	090745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1708	29	2	1.73	945695	554	1.05	1713	1713	1700	2180	1176	1679	1707.03	1.03	-469	1726	1702	1676	1652	1626	1689	1639	837	501	2500	1140	1	1	33477189	572	-4.28	0.35	12	0.00	-399.00	4894.00	3000	20231218	-43.07	1588	20240614	7.56	2750	-37.89	20240122	1588	7.56	20240614	2255	-24.26	20240603	330	417.58	20230726	0.01	N	096690	2500	836 억	344116	N	N	N	N
26	20240625	160743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1679	-1	5	-0.06	87826802	52596	31.80	1680	1700	1650	2180	1176	1680	1669.66	1.06	-12456	1818	1748	1674	1604	1530	1712	1568	837	500	2500	1140	1	1	33477189	562	-4.21	0.34	12	0.16	-399.00	4894.00	3000	20231218	-44.03	1588	20240614	5.73	2750	-38.95	20240122	1588	5.73	20240614	2255	-25.54	20240603	330	408.79	20230726	0.01	N	096690	2500	836 억	356034	N	N	N	N
27	20240625	150740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1666	-14	5	-0.83	72893709	43657	26.40	1680	1700	1650	2180	1176	1680	1669.69	1.06	-13343	1818	1748	1674	1604	1530	1712	1568	837	500	2500	1140	1	1	33477189	558	-4.18	0.34	12	0.13	-399.00	4894.00	3000	20231218	-44.47	1588	20240614	4.91	2750	-39.42	20240122	1588	4.91	20240614	2255	-26.12	20240603	330	404.85	20230726	0.01	N	096690	2500	836 억	356034	N	N	N	N
28	20240625	140744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1681	1	2	0.06	48228328	28897	17.47	1680	1700	1650	2180	1176	1680	1668.97	1.06	-10226	1818	1748	1674	1604	1530	1712	1568	837	500	2500	1140	1	1	33477189	563	-4.21	0.34	12	0.09	-399.00	4894.00	3000	20231218	-43.97	1588	20240614	5.86	2750	-38.87	20240122	1588	5.86	20240614	2255	-25.45	20240603	330	409.39	20230726	0.01	N	096690	2500	836 억	356034	N	N	N	N
29	20240625	130745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1694	14	2	0.83	44756941	26828	16.22	1680	1700	1650	2180	1176	1680	1668.29	1.06	-9274	1818	1748	1674	1604	1530	1712	1568	837	500	2500	1140	1	1	33477189	567	-4.25	0.35	12	0.08	-399.00	4894.00	3000	20231218	-43.53	1588	20240614	6.68	2750	-38.40	20240122	1588	6.68	20240614	2255	-24.88	20240603	330	413.33	20230726	0.01	N	096690	2500	836 억	356034	N	N	N	N
30	20240625	120747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1700	20	2	1.19	38532164	23123	13.98	1680	1700	1650	2180	1176	1680	1666.40	1.06	-7319	1818	1748	1674	1604	1530	1712	1568	837	500	2500	1140	1	1	33477189	569	-4.26	0.35	12	0.07	-399.00	4894.00	3000	20231218	-43.33	1588	20240614	7.05	2750	-38.18	20240122	1588	7.05	20240614	2255	-24.61	20240603	330	415.15	20230726	0.01	N	096690	2500	836 억	356034	N	N	N	N
31	20240625	110746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1661	-19	5	-1.13	33669052	20217	12.23	1680	1680	1650	2180	1176	1680	1665.38	1.06	-6494	1818	1748	1674	1604	1530	1712	1568	837	500	2500	1140	1	1	33477189	556	-4.16	0.34	12	0.06	-399.00	4894.00	3000	20231218	-44.63	1588	20240614	4.60	2750	-39.60	20240122	1588	4.60	20240614	2255	-26.34	20240603	330	403.33	20230726	0.01	N	096690	2500	836 억	356034	N	N	N	N
32	20240625	100744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1674	-6	5	-0.36	18818833	11319	6.84	1680	1680	1650	2180	1176	1680	1662.59	1.06	-2931	1818	1748	1674	1604	1530	1712	1568	837	500	2500	1140	1	1	33477189	560	-4.20	0.34	12	0.03	-399.00	4894.00	3000	20231218	-44.20	1588	20240614	5.42	2750	-39.13	20240122	1588	5.42	20240614	2255	-25.76	20240603	330	407.27	20230726	0.01	N	096690	2500	836 억	356034	N	N	N	N
33	20240625	090744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1674	-6	5	-0.36	2150866	1284	0.78	1680	1680	1674	2180	1176	1680	1675.13	1.06	-6	1818	1748	1674	1604	1530	1712	1568	837	500	2500	1140	1	1	33477189	560	-4.20	0.34	12	0.00	-399.00	4894.00	3000	20231218	-44.20	1588	20240614	5.42	2750	-39.13	20240122	1588	5.42	20240614	2255	-25.76	20240603	330	407.27	20230726	0.01	N	096690	2500	836 억	356034	N	N	N	N
34	20240624	160741	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1680	-65	5	-3.72	275496692	165372	325.93	1744	1744	1600	2265	1222	1745	1665.91	1.10	-12697	1835	1790	1745	1700	1655	1767	1677	837	520	2500	1180	1	1	33477189	562	-4.21	0.34	12	0.49	-399.00	4894.00	3000	20231218	-44.00	1588	20240614	5.79	2750	-38.91	20240122	1588	5.79	20240614	2255	-25.50	20240603	330	409.09	20230726	0.01	N	096690	2500	836 억	369153	N	N	N	N
35	20240624	150742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1687	-58	5	-3.32	253175829	152126	299.83	1744	1744	1600	2265	1222	1745	1664.25	1.10	-6487	1835	1790	1745	1700	1655	1767	1677	837	520	2500	1180	1	1	33477189	565	-4.23	0.34	12	0.45	-399.00	4894.00	3000	20231218	-43.77	1588	20240614	6.23	2750	-38.65	20240122	1588	6.23	20240614	2255	-25.19	20240603	330	411.21	20230726	0.01	N	096690	2500	836 억	369153	N	N	N	N
36	20240624	140742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1663	-82	5	-4.70	192382872	115640	227.92	1744	1744	1600	2265	1222	1745	1663.64	1.10	634	1835	1790	1745	1700	1655	1767	1677	837	520	2500	1180	1	1	33477189	557	-4.17	0.34	12	0.35	-399.00	4894.00	3000	20231218	-44.57	1588	20240614	4.72	2750	-39.53	20240122	1588	4.72	20240614	2255	-26.25	20240603	330	403.94	20230726	0.01	N	096690	2500	836 억	369153	N	N	N	N
37	20240624	130740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1662	-83	5	-4.76	178008708	106963	210.81	1744	1744	1600	2265	1222	1745	1664.21	1.10	4722	1835	1790	1745	1700	1655	1767	1677	837	520	2500	1180	1	1	33477189	556	-4.17	0.34	12	0.32	-399.00	4894.00	3000	20231218	-44.60	1588	20240614	4.66	2750	-39.56	20240122	1588	4.66	20240614	2255	-26.30	20240603	330	403.64	20230726	0.01	N	096690	2500	836 억	369153	N	N	N	N
38	20240624	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1672	-73	5	-4.18	161619185	97086	191.35	1744	1744	1600	2265	1222	1745	1664.70	1.10	7028	1835	1790	1745	1700	1655	1767	1677	837	520	2500	1180	1	1	33477189	560	-4.19	0.34	12	0.29	-399.00	4894.00	3000	20231218	-44.27	1588	20240614	5.29	2750	-39.20	20240122	1588	5.29	20240614	2255	-25.85	20240603	330	406.67	20230726	0.01	N	096690	2500	836 억	369153	N	N	N	N
39	20240624	110744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1646	-99	5	-5.67	139018567	83541	164.65	1744	1744	1600	2265	1222	1745	1664.08	1.10	10599	1835	1790	1745	1700	1655	1767	1677	837	520	2500	1180	1	1	33477189	551	-4.13	0.34	12	0.25	-399.00	4894.00	3000	20231218	-45.13	1588	20240614	3.65	2750	-40.15	20240122	1588	3.65	20240614	2255	-27.01	20240603	330	398.79	20230726	0.01	N	096690	2500	836 억	369153	N	N	N	N
40	20240624	100741	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1732	-13	5	-0.74	12472776	7193	14.18	1744	1744	1728	2265	1222	1745	1734.02	1.10	-3593	1835	1790	1745	1700	1655	1767	1677	837	520	2500	1180	1	1	33477189	580	-4.34	0.35	12	0.02	-399.00	4894.00	3000	20231218	-42.27	1588	20240614	9.07	2750	-37.02	20240122	1588	9.07	20240614	2255	-23.19	20240603	330	424.85	20230726	0.01	N	096690	2500	836 억	369153	N	N	N	N
41	20240624	090742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1742	-3	5	-0.17	97562	56	0.11	1744	1744	1742	2265	1222	1745	1742.18	1.10	0	1835	1790	1745	1700	1655	1767	1677	837	520	2500	1180	1	1	33477189	583	-4.37	0.36	12	0.00	-399.00	4894.00	3000	20231218	-41.93	1588	20240614	9.70	2750	-36.65	20240122	1588	9.70	20240614	2255	-22.75	20240603	330	427.88	20230726	0.01	N	096690	2500	836 억	369153	N	N	N	N
42	20240621	160716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1745	-21	5	-1.19	88637788	50733	45.14	1770	1790	1700	2295	1237	1766	1747.14	1.15	-15142	1838	1802	1759	1723	1680	1820	1741	837	529	2500	1200	1	1	33477189	584	-4.37	0.36	12	0.15	-399.00	4894.00	3000	20231218	-41.83	1588	20240614	9.89	2750	-36.55	20240122	1588	9.89	20240614	2255	-22.62	20240603	330	428.79	20230726	0.01	N	096690	2500	836 억	385529	N	N	N	N
43	20240621	150716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1743	-23	5	-1.30	71721788	41044	36.52	1770	1790	1700	2295	1237	1766	1747.44	1.15	-10526	1838	1802	1759	1723	1680	1820	1741	837	529	2500	1200	1	1	33477189	584	-4.37	0.36	12	0.12	-399.00	4894.00	3000	20231218	-41.90	1588	20240614	9.76	2750	-36.62	20240122	1588	9.76	20240614	2255	-22.71	20240603	330	428.18	20230726	0.01	N	096690	2500	836 억	385529	N	N	N	N
44	20240621	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1752	-14	5	-0.79	42304388	24081	21.42	1770	1790	1700	2295	1237	1766	1756.75	1.15	-8016	1838	1802	1759	1723	1680	1820	1741	837	529	2500	1200	1	1	33477189	587	-4.39	0.36	12	0.07	-399.00	4894.00	3000	20231218	-41.60	1588	20240614	10.33	2750	-36.29	20240122	1588	10.33	20240614	2255	-22.31	20240603	330	430.91	20230726	0.01	N	096690	2500	836 억	385529	N	N	N	N
45	20240621	130718	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1763	-3	5	-0.17	38177700	21718	19.32	1770	1790	1700	2295	1237	1766	1757.88	1.15	-5709	1838	1802	1759	1723	1680	1820	1741	837	529	2500	1200	1	1	33477189	590	-4.42	0.36	12	0.06	-399.00	4894.00	3000	20231218	-41.23	1588	20240614	11.02	2750	-35.89	20240122	1588	11.02	20240614	2255	-21.82	20240603	330	434.24	20230726	0.01	N	096690	2500	836 억	385529	N	N	N	N
46	20240621	120720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1760	-6	5	-0.34	34356120	19560	17.40	1770	1790	1700	2295	1237	1766	1756.45	1.15	-5348	1838	1802	1759	1723	1680	1820	1741	837	529	2500	1200	1	1	33477189	589	-4.41	0.36	12	0.06	-399.00	4894.00	3000	20231218	-41.33	1588	20240614	10.83	2750	-36.00	20240122	1588	10.83	20240614	2255	-21.95	20240603	330	433.33	20230726	0.01	N	096690	2500	836 억	385529	N	N	N	N
47	20240621	110717	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1749	-17	5	-0.96	28529693	16258	14.46	1770	1790	1700	2295	1237	1766	1754.81	1.15	-5093	1838	1802	1759	1723	1680	1820	1741	837	529	2500	1200	1	1	33477189	586	-4.38	0.36	12	0.05	-399.00	4894.00	3000	20231218	-41.70	1588	20240614	10.14	2750	-36.40	20240122	1588	10.14	20240614	2255	-22.44	20240603	330	430.00	20230726	0.01	N	096690	2500	836 억	385529	N	N	N	N
48	20240621	100715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1788	22	2	1.25	15188516	8681	7.72	1770	1790	1700	2295	1237	1766	1749.63	1.15	-755	1838	1802	1759	1723	1680	1820	1741	837	529	2500	1200	1	1	33477189	599	-4.48	0.37	12	0.03	-399.00	4894.00	3000	20231218	-40.40	1588	20240614	12.59	2750	-34.98	20240122	1588	12.59	20240614	2255	-20.71	20240603	330	441.82	20230726	0.01	N	096690	2500	836 억	385529	N	N	N	N
49	20240621	090720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1754	-12	5	-0.68	5562752	3203	2.85	1770	1779	1700	2295	1237	1766	1736.73	1.15	-486	1838	1802	1759	1723	1680	1820	1741	837	529	2500	1200	1	1	33477189	587	-4.40	0.36	12	0.01	-399.00	4894.00	3000	20231218	-41.53	1588	20240614	10.45	2750	-36.22	20240122	1588	10.45	20240614	2255	-22.22	20240603	330	431.52	20230726	0.01	N	096690	2500	836 억	385529	N	N	N	N
50	20240620	160713	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1766	55	2	3.21	198603221	112358	165.06	1716	1795	1716	2220	1198	1711	1767.60	1.07	25622	1762	1736	1704	1678	1646	1749	1691	837	509	2500	1160	1	1	33477189	591	-4.43	0.36	12	0.34	-399.00	4894.00	3000	20231218	-41.13	1588	20240614	11.21	2750	-35.78	20240122	1588	11.21	20240614	2255	-21.69	20240603	330	435.15	20230726	0.01	N	096690	2500	836 억	357542	N	N	N	N
51	20240620	150714	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1766	55	2	3.21	192809810	109071	160.23	1716	1795	1716	2220	1198	1711	1767.75	1.07	26054	1762	1736	1704	1678	1646	1749	1691	837	509	2500	1160	1	1	33477189	591	-4.43	0.36	12	0.33	-399.00	4894.00	3000	20231218	-41.13	1588	20240614	11.21	2750	-35.78	20240122	1588	11.21	20240614	2255	-21.69	20240603	330	435.15	20230726	0.01	N	096690	2500	836 억	357542	N	N	N	N
52	20240620	140715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1780	69	2	4.03	150638288	85226	125.20	1716	1795	1716	2220	1198	1711	1767.52	1.07	26974	1762	1736	1704	1678	1646	1749	1691	837	509	2500	1160	1	1	33477189	596	-4.46	0.36	12	0.25	-399.00	4894.00	3000	20231218	-40.67	1588	20240614	12.09	2750	-35.27	20240122	1588	12.09	20240614	2255	-21.06	20240603	330	439.39	20230726	0.01	N	096690	2500	836 억	357542	N	N	N	N
53	20240620	130715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1780	69	2	4.03	116569029	66079	97.07	1716	1795	1716	2220	1198	1711	1764.09	1.07	22926	1762	1736	1704	1678	1646	1749	1691	837	509	2500	1160	1	1	33477189	596	-4.46	0.36	12	0.20	-399.00	4894.00	3000	20231218	-40.67	1588	20240614	12.09	2750	-35.27	20240122	1588	12.09	20240614	2255	-21.06	20240603	330	439.39	20230726	0.01	N	096690	2500	836 억	357542	N	N	N	N
54	20240620	120714	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1795	84	2	4.91	105916475	60113	88.31	1716	1795	1716	2220	1198	1711	1761.96	1.07	22853	1762	1736	1704	1678	1646	1749	1691	837	509	2500	1160	1	1	33477189	601	-4.50	0.37	12	0.18	-399.00	4894.00	3000	20231218	-40.17	1588	20240614	13.04	2750	-34.73	20240122	1588	13.04	20240614	2255	-20.40	20240603	330	443.94	20230726	0.01	N	096690	2500	836 억	357542	N	N	N	N
55	20240620	110717	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1771	60	2	3.51	67012526	38182	56.09	1716	1776	1716	2220	1198	1711	1755.08	1.07	18902	1762	1736	1704	1678	1646	1749	1691	837	509	2500	1160	1	1	33477189	593	-4.44	0.36	12	0.11	-399.00	4894.00	3000	20231218	-40.97	1588	20240614	11.52	2750	-35.60	20240122	1588	11.52	20240614	2255	-21.46	20240603	330	436.67	20230726	0.01	N	096690	2500	836 억	357542	N	N	N	N
56	20240620	100715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1749	38	2	2.22	22477547	12947	19.02	1716	1749	1716	2220	1198	1711	1736.12	1.07	3831	1762	1736	1704	1678	1646	1749	1691	837	509	2500	1160	1	1	33477189	586	-4.38	0.36	12	0.04	-399.00	4894.00	3000	20231218	-41.70	1588	20240614	10.14	2750	-36.40	20240122	1588	10.14	20240614	2255	-22.44	20240603	330	430.00	20230726	0.01	N	096690	2500	836 억	357542	N	N	N	N
57	20240620	090722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1735	24	2	1.40	983123	568	0.83	1716	1743	1716	2220	1198	1711	1730.85	1.07	-315	1762	1736	1704	1678	1646	1749	1691	837	509	2500	1160	1	1	33477189	581	-4.35	0.35	12	0.00	-399.00	4894.00	3000	20231218	-42.17	1588	20240614	9.26	2750	-36.91	20240122	1588	9.26	20240614	2255	-23.06	20240603	330	425.76	20230726	0.01	N	096690	2500	836 억	357542	N	N	N	N
58	20240619	160713	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1711	27	2	1.60	109575637	64735	53.65	1710	1730	1672	2185	1179	1684	1692.65	1.10	-9471	1738	1711	1672	1645	1606	1724	1658	837	501	2500	1140	1	1	33477189	573	-4.29	0.35	12	0.19	-399.00	4894.00	3000	20231218	-42.97	1588	20240614	7.75	2750	-37.78	20240122	1588	7.75	20240614	2255	-24.12	20240603	330	418.48	20230726	0.01	N	096690	2500	836 억	367251	N	N	N	N
59	20240619	150711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1720	36	2	2.14	99959880	59118	49.00	1710	1730	1672	2185	1179	1684	1690.85	1.10	-8668	1738	1711	1672	1645	1606	1724	1658	837	501	2500	1140	1	1	33477189	576	-4.31	0.35	12	0.18	-399.00	4894.00	3000	20231218	-42.67	1588	20240614	8.31	2750	-37.45	20240122	1588	8.31	20240614	2255	-23.73	20240603	330	421.21	20230726	0.01	N	096690	2500	836 억	367251	N	N	N	N
60	20240619	140717	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1695	11	2	0.65	73334526	43465	36.02	1710	1730	1672	2185	1179	1684	1687.21	1.10	-16145	1738	1711	1672	1645	1606	1724	1658	837	501	2500	1140	1	1	33477189	567	-4.25	0.35	12	0.13	-399.00	4894.00	3000	20231218	-43.50	1588	20240614	6.74	2750	-38.36	20240122	1588	6.74	20240614	2255	-24.83	20240603	330	413.64	20230726	0.01	N	096690	2500	836 억	367251	N	N	N	N
61	20240619	130708	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1679	-5	5	-0.30	60813013	36025	29.86	1710	1730	1672	2185	1179	1684	1688.08	1.10	-15741	1738	1711	1672	1645	1606	1724	1658	837	501	2500	1140	1	1	33477189	562	-4.21	0.34	12	0.11	-399.00	4894.00	3000	20231218	-44.03	1588	20240614	5.73	2750	-38.95	20240122	1588	5.73	20240614	2255	-25.54	20240603	330	408.79	20230726	0.01	N	096690	2500	836 억	367251	N	N	N	N
62	20240619	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1690	6	2	0.36	40167836	23721	19.66	1710	1730	1684	2185	1179	1684	1693.34	1.10	-11571	1738	1711	1672	1645	1606	1724	1658	837	501	2500	1140	1	1	33477189	566	-4.24	0.35	12	0.07	-399.00	4894.00	3000	20231218	-43.67	1588	20240614	6.42	2750	-38.55	20240122	1588	6.42	20240614	2255	-25.06	20240603	330	412.12	20230726	0.01	N	096690	2500	836 억	367251	N	N	N	N
63	20240619	110712	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1692	8	2	0.48	34129016	20142	16.69	1710	1730	1685	2185	1179	1684	1694.42	1.10	-9216	1738	1711	1672	1645	1606	1724	1658	837	501	2500	1140	1	1	33477189	566	-4.24	0.35	12	0.06	-399.00	4894.00	3000	20231218	-43.60	1588	20240614	6.55	2750	-38.47	20240122	1588	6.55	20240614	2255	-24.97	20240603	330	412.73	20230726	0.01	N	096690	2500	836 억	367251	N	N	N	N
64	20240619	100713	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1704	20	2	1.19	11854000	6966	5.77	1710	1730	1689	2185	1179	1684	1701.69	1.10	-1876	1738	1711	1672	1645	1606	1724	1658	837	501	2500	1140	1	1	33477189	570	-4.27	0.35	12	0.02	-399.00	4894.00	3000	20231218	-43.20	1588	20240614	7.30	2750	-38.04	20240122	1588	7.30	20240614	2255	-24.43	20240603	330	416.36	20230726	0.01	N	096690	2500	836 억	367251	N	N	N	N
65	20240619	090721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1711	27	2	1.60	1619175	945	0.78	1710	1730	1710	2185	1179	1684	1713.41	1.10	-6	1738	1711	1672	1645	1606	1724	1658	837	501	2500	1140	1	1	33477189	573	-4.29	0.35	12	0.00	-399.00	4894.00	3000	20231218	-42.97	1588	20240614	7.75	2750	-37.78	20240122	1588	7.75	20240614	2255	-24.12	20240603	330	418.48	20230726	0.01	N	096690	2500	836 억	367251	N	N	N	N
66	20240618	160707	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1684	44	2	2.68	200619064	120653	61.00	1660	1699	1633	2130	1148	1640	1662.78	1.08	7217	1734	1687	1660	1613	1586	1673	1599	837	490	2500	1110	1	1	33477189	564	-4.22	0.34	12	0.36	-399.00	4894.00	3000	20231218	-43.87	1588	20240614	6.05	2750	-38.76	20240122	1588	6.05	20240614	2255	-25.32	20240603	330	410.30	20230726	0.01	N	096690	2500	836 억	362853	N	N	N	N
67	20240618	150706	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1665	25	2	1.52	179315215	107961	54.58	1660	1699	1633	2130	1148	1640	1660.93	1.08	7173	1734	1687	1660	1613	1586	1673	1599	837	490	2500	1110	1	1	33477189	557	-4.17	0.34	12	0.32	-399.00	4894.00	3000	20231218	-44.50	1588	20240614	4.85	2750	-39.45	20240122	1588	4.85	20240614	2255	-26.16	20240603	330	404.55	20230726	0.01	N	096690	2500	836 억	362853	N	N	N	N
68	20240618	140708	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1661	21	2	1.28	162464414	97769	49.43	1660	1699	1645	2130	1148	1640	1661.72	1.08	7415	1734	1687	1660	1613	1586	1673	1599	837	490	2500	1110	1	1	33477189	556	-4.16	0.34	12	0.29	-399.00	4894.00	3000	20231218	-44.63	1588	20240614	4.60	2750	-39.60	20240122	1588	4.60	20240614	2255	-26.34	20240603	330	403.33	20230726	0.01	N	096690	2500	836 억	362853	N	N	N	N
69	20240618	130711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1655	15	2	0.91	145253122	87394	44.19	1660	1699	1645	2130	1148	1640	1662.05	1.08	4605	1734	1687	1660	1613	1586	1673	1599	837	490	2500	1110	1	1	33477189	554	-4.15	0.34	12	0.26	-399.00	4894.00	3000	20231218	-44.83	1588	20240614	4.22	2750	-39.82	20240122	1588	4.22	20240614	2255	-26.61	20240603	330	401.52	20230726	0.01	N	096690	2500	836 억	362853	N	N	N	N
70	20240618	120712	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1672	32	2	1.95	119439005	71868	36.34	1660	1699	1645	2130	1148	1640	1661.92	1.08	417	1734	1687	1660	1613	1586	1673	1599	837	490	2500	1110	1	1	33477189	560	-4.19	0.34	12	0.21	-399.00	4894.00	3000	20231218	-44.27	1588	20240614	5.29	2750	-39.20	20240122	1588	5.29	20240614	2255	-25.85	20240603	330	406.67	20230726	0.01	N	096690	2500	836 억	362853	N	N	N	N
71	20240618	110709	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1670	30	2	1.83	110043516	66237	33.49	1660	1699	1645	2130	1148	1640	1661.36	1.08	-951	1734	1687	1660	1613	1586	1673	1599	837	490	2500	1110	1	1	33477189	559	-4.19	0.34	12	0.20	-399.00	4894.00	3000	20231218	-44.33	1588	20240614	5.16	2750	-39.27	20240122	1588	5.16	20240614	2255	-25.94	20240603	330	406.06	20230726	0.01	N	096690	2500	836 억	362853	N	N	N	N
72	20240618	100709	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1664	24	2	1.46	54396978	32642	16.50	1660	1699	1651	2130	1148	1640	1666.47	1.08	1535	1734	1687	1660	1613	1586	1673	1599	837	490	2500	1110	1	1	33477189	557	-4.17	0.34	12	0.10	-399.00	4894.00	3000	20231218	-44.53	1588	20240614	4.79	2750	-39.49	20240122	1588	4.79	20240614	2255	-26.21	20240603	330	404.24	20230726	0.01	N	096690	2500	836 억	362853	N	N	N	N
73	20240618	090715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1676	36	2	2.20	11198197	6667	3.37	1660	1699	1659	2130	1148	1640	1679.65	1.08	-2669	1734	1687	1660	1613	1586	1673	1599	837	490	2500	1110	1	1	33477189	561	-4.20	0.34	12	0.02	-399.00	4894.00	3000	20231218	-44.13	1588	20240614	5.54	2750	-39.05	20240122	1588	5.54	20240614	2255	-25.68	20240603	330	407.88	20230726	0.01	N	096690	2500	836 억	362853	N	N	N	N
74	20240617	160704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1640	-75	5	-4.37	328334151	197587	42.45	1707	1707	1633	2225	1201	1715	1661.72	1.10	-1788	1939	1826	1707	1594	1475	1767	1535	837	510	2500	1160	1	1	33477189	549	-4.11	0.34	12	0.59	-399.00	4894.00	3000	20231218	-45.33	1588	20240614	3.27	2750	-40.36	20240122	1588	3.27	20240614	2255	-27.27	20240603	330	396.97	20230726	0.01	N	096690	2500	836 억	369861	N	N	N	N
75	20240617	150709	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1643	-72	5	-4.20	314793729	189339	40.68	1707	1707	1633	2225	1201	1715	1662.59	1.10	-2369	1939	1826	1707	1594	1475	1767	1535	837	510	2500	1160	1	1	33477189	550	-4.12	0.34	12	0.57	-399.00	4894.00	3000	20231218	-45.23	1588	20240614	3.46	2750	-40.25	20240122	1588	3.46	20240614	2255	-27.14	20240603	330	397.88	20230726	0.01	N	096690	2500	836 억	369861	N	N	N	N
76	20240617	140701	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1648	-67	5	-3.91	243469454	145891	31.34	1707	1707	1641	2225	1201	1715	1668.84	1.10	3609	1939	1826	1707	1594	1475	1767	1535	837	510	2500	1160	1	1	33477189	552	-4.13	0.34	12	0.44	-399.00	4894.00	3000	20231218	-45.07	1588	20240614	3.78	2750	-40.07	20240122	1588	3.78	20240614	2255	-26.92	20240603	330	399.39	20230726	0.01	N	096690	2500	836 억	369861	N	N	N	N
77	20240617	130702	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1672	-43	5	-2.51	182097499	108760	23.37	1707	1707	1649	2225	1201	1715	1674.31	1.10	1446	1939	1826	1707	1594	1475	1767	1535	837	510	2500	1160	1	1	33477189	560	-4.19	0.34	12	0.32	-399.00	4894.00	3000	20231218	-44.27	1588	20240614	5.29	2750	-39.20	20240122	1588	5.29	20240614	2255	-25.85	20240603	330	406.67	20230726	0.01	N	096690	2500	836 억	369861	N	N	N	N
78	20240617	120703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1680	-35	5	-2.04	170107638	101588	21.82	1707	1707	1649	2225	1201	1715	1674.49	1.10	1828	1939	1826	1707	1594	1475	1767	1535	837	510	2500	1160	1	1	33477189	562	-4.21	0.34	12	0.30	-399.00	4894.00	3000	20231218	-44.00	1588	20240614	5.79	2750	-38.91	20240122	1588	5.79	20240614	2255	-25.50	20240603	330	409.09	20230726	0.01	N	096690	2500	836 억	369861	N	N	N	N
79	20240617	110656	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1697	-18	5	-1.05	157391878	94059	20.21	1707	1707	1649	2225	1201	1715	1673.33	1.10	7152	1939	1826	1707	1594	1475	1767	1535	837	510	2500	1160	1	1	33477189	568	-4.25	0.35	12	0.28	-399.00	4894.00	3000	20231218	-43.43	1588	20240614	6.86	2750	-38.29	20240122	1588	6.86	20240614	2255	-24.75	20240603	330	414.24	20230726	0.01	N	096690	2500	836 억	369861	N	N	N	N
80	20240617	100657	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1694	-21	5	-1.22	149058236	89133	19.15	1707	1707	1649	2225	1201	1715	1672.31	1.10	7059	1939	1826	1707	1594	1475	1767	1535	837	510	2500	1160	1	1	33477189	567	-4.25	0.35	12	0.27	-399.00	4894.00	3000	20231218	-43.53	1588	20240614	6.68	2750	-38.40	20240122	1588	6.68	20240614	2255	-24.88	20240603	330	413.33	20230726	0.01	N	096690	2500	836 억	369861	N	N	N	N
81	20240617	090702	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1696	-19	5	-1.11	4771720	2809	0.60	1707	1707	1694	2225	1201	1715	1698.73	1.10	-1855	1939	1826	1707	1594	1475	1767	1535	837	510	2500	1160	1	1	33477189	568	-4.25	0.35	12	0.01	-399.00	4894.00	3000	20231218	-43.47	1588	20240614	6.80	2750	-38.33	20240122	1588	6.80	20240614	2255	-24.79	20240603	330	413.94	20230726	0.01	N	096690	2500	836 억	369861	N	N	N	N
82	20240614	160602	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1715	-84	5	-4.67	797477363	465475	235.68	1820	1820	1588	2335	1260	1799	1713.25	0.99	41256	1885	1841	1815	1771	1745	1829	1759	837	536	2500	1220	1	1	33477189	574	-4.30	0.35	12	1.39	-399.00	4894.00	3000	20231218	-42.83	1588	20240614	8.00	2750	-37.64	20240122	1588	8.00	20240614	2255	-23.95	20240603	330	419.70	20230726	0.01	N	096690	2500	836 억	330744	N	N	N	N
83	20240614	150604	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1716	-83	5	-4.61	761774802	444636	225.13	1820	1820	1588	2335	1260	1799	1713.25	0.99	56151	1885	1841	1815	1771	1745	1829	1759	837	536	2500	1220	1	1	33477189	574	-4.30	0.35	12	1.33	-399.00	4894.00	3000	20231218	-42.80	1588	20240614	8.06	2750	-37.60	20240122	1588	8.06	20240614	2255	-23.90	20240603	330	420.00	20230726	0.01	N	096690	2500	836 억	330744	N	N	N	N
84	20240614	140602	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1746	-53	5	-2.95	611422658	356082	180.29	1820	1820	1588	2335	1260	1799	1717.08	0.99	54977	1885	1841	1815	1771	1745	1829	1759	837	536	2500	1220	1	1	33477189	585	-4.38	0.36	12	1.06	-399.00	4894.00	3000	20231218	-41.80	1588	20240614	9.95	2750	-36.51	20240122	1588	9.95	20240614	2255	-22.57	20240603	330	429.09	20230726	0.01	N	096690	2500	836 억	330744	N	N	N	N
85	20240614	130602	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1757	-42	5	-2.33	531826563	310459	157.19	1820	1820	1588	2335	1260	1799	1713.03	0.99	52677	1885	1841	1815	1771	1745	1829	1759	837	536	2500	1220	1	1	33477189	588	-4.40	0.36	12	0.93	-399.00	4894.00	3000	20231218	-41.43	1588	20240614	10.64	2750	-36.11	20240122	1588	10.64	20240614	2255	-22.08	20240603	330	432.42	20230726	0.01	N	096690	2500	836 억	330744	N	N	N	N
86	20240614	120608	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1762	-37	5	-2.06	512015170	299187	151.48	1820	1820	1588	2335	1260	1799	1711.36	0.99	59157	1885	1841	1815	1771	1745	1829	1759	837	536	2500	1220	1	1	33477189	590	-4.42	0.36	12	0.89	-399.00	4894.00	3000	20231218	-41.27	1588	20240614	10.96	2750	-35.93	20240122	1588	10.96	20240614	2255	-21.86	20240603	330	433.94	20230726	0.01	N	096690	2500	836 억	330744	N	N	N	N
87	20240614	110651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1694	-105	5	-5.84	397967595	232810	117.88	1820	1820	1588	2335	1260	1799	1709.41	0.99	34455	1885	1841	1815	1771	1745	1829	1759	837	536	2500	1220	1	1	33477189	567	-4.25	0.35	12	0.70	-399.00	4894.00	3000	20231218	-43.53	1588	20240614	6.68	2750	-38.40	20240122	1588	6.68	20240614	2255	-24.88	20240603	330	413.33	20230726	0.01	N	096690	2500	836 억	330744	N	N	N	N
88	20240614	100648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1746	-53	5	-2.95	104086256	59001	29.87	1820	1820	1746	2335	1260	1799	1764.14	0.99	567	1885	1841	1815	1771	1745	1829	1759	837	536	2500	1220	1	1	33477189	585	-4.38	0.36	12	0.18	-399.00	4894.00	3000	20231218	-41.80	1650	20230726	5.82	2750	-36.51	20240122	1746	0.00	20240614	2255	-22.57	20240603	330	429.09	20230726	0.01	N	096690	2500	836 억	330744	N	N	N	N
89	20240614	090652	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1789	-10	5	-0.56	13075846	7262	3.68	1820	1820	1789	2335	1260	1799	1800.58	0.99	4774	1885	1841	1815	1771	1745	1829	1759	837	536	2500	1220	1	1	33477189	599	-4.48	0.37	12	0.02	-399.00	4894.00	3000	20231218	-40.37	1650	20230726	8.42	2750	-34.95	20240122	1789	0.00	20240614	2255	-20.67	20240603	330	442.12	20230726	0.01	N	096690	2500	836 억	330744	N	N	N	N
90	20240613	160643	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1799	-43	5	-2.33	357379284	197287	91.09	1842	1859	1789	2390	1290	1842	1811.48	0.88	-1582	1952	1896	1855	1799	1758	1876	1779	837	548	2500	1250	1	1	33477189	602	-4.51	0.37	12	0.59	-399.00	4894.00	3000	20231218	-40.03	1650	20230726	9.03	2750	-34.58	20240122	1789	0.56	20240613	2255	-20.22	20240603	330	445.15	20230726	0.01	N	096690	2500	836 억	295234	N	N	N	N
91	20240613	150655	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1802	-40	5	-2.17	283748204	156249	72.14	1842	1859	1797	2390	1290	1842	1816.00	0.88	4762	1952	1896	1855	1799	1758	1876	1779	837	548	2500	1250	1	1	33477189	603	-4.52	0.37	12	0.47	-399.00	4894.00	3000	20231218	-39.93	1650	20230726	9.21	2750	-34.47	20240122	1797	0.28	20240613	2255	-20.09	20240603	330	446.06	20230726	0.01	N	096690	2500	836 억	295234	N	N	N	N
92	20240613	140648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1829	-13	5	-0.71	116995582	63857	29.48	1842	1859	1825	2390	1290	1842	1832.15	0.88	-1854	1952	1896	1855	1799	1758	1876	1779	837	548	2500	1250	1	1	33477189	612	-4.58	0.37	12	0.19	-399.00	4894.00	3000	20231218	-39.03	1650	20230726	10.85	2750	-33.49	20240122	1814	0.83	20240612	2255	-18.89	20240603	330	454.24	20230726	0.01	N	096690	2500	836 억	295234	N	N	N	N
93	20240613	130648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1826	-16	5	-0.87	113301509	61837	28.55	1842	1859	1825	2390	1290	1842	1832.26	0.88	-1519	1952	1896	1855	1799	1758	1876	1779	837	548	2500	1250	1	1	33477189	611	-4.58	0.37	12	0.18	-399.00	4894.00	3000	20231218	-39.13	1650	20230726	10.67	2750	-33.60	20240122	1814	0.66	20240612	2255	-19.02	20240603	330	453.33	20230726	0.01	N	096690	2500	836 억	295234	N	N	N	N
94	20240613	120650	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1825	-17	5	-0.92	103252633	56335	26.01	1842	1859	1825	2390	1290	1842	1832.83	0.88	-1519	1952	1896	1855	1799	1758	1876	1779	837	548	2500	1250	1	1	33477189	611	-4.57	0.37	12	0.17	-399.00	4894.00	3000	20231218	-39.17	1650	20230726	10.61	2750	-33.64	20240122	1814	0.61	20240612	2255	-19.07	20240603	330	453.03	20230726	0.01	N	096690	2500	836 억	295234	N	N	N	N
95	20240613	110643	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1830	-12	5	-0.65	92743153	50587	23.36	1842	1859	1825	2390	1290	1842	1833.34	0.88	-418	1952	1896	1855	1799	1758	1876	1779	837	548	2500	1250	1	1	33477189	613	-4.59	0.37	12	0.15	-399.00	4894.00	3000	20231218	-39.00	1650	20230726	10.91	2750	-33.45	20240122	1814	0.88	20240612	2255	-18.85	20240603	330	454.55	20230726	0.01	N	096690	2500	836 억	295234	N	N	N	N
96	20240613	100642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1836	-6	5	-0.33	65631870	35792	16.53	1842	1859	1828	2390	1290	1842	1833.70	0.88	537	1952	1896	1855	1799	1758	1876	1779	837	548	2500	1250	1	1	33477189	615	-4.60	0.38	12	0.11	-399.00	4894.00	3000	20231218	-38.80	1650	20230726	11.27	2750	-33.24	20240122	1814	1.21	20240612	2255	-18.58	20240603	330	456.36	20230726	0.01	N	096690	2500	836 억	295234	N	N	N	N
97	20240613	090652	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1843	1	2	0.05	2882511	1567	0.72	1842	1859	1832	2390	1290	1842	1839.51	0.88	86	1952	1896	1855	1799	1758	1876	1779	837	548	2500	1250	1	1	33477189	617	-4.62	0.38	12	0.00	-399.00	4894.00	3000	20231218	-38.57	1650	20230726	11.70	2750	-32.98	20240122	1814	1.60	20240612	2255	-18.27	20240603	330	458.48	20230726	0.01	N	096690	2500	836 억	295234	N	N	N	N
98	20240612	160637	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1842	-56	5	-2.95	401050084	216424	173.72	1899	1911	1814	2465	1329	1898	1853.08	0.83	18523	1967	1932	1912	1877	1857	1922	1867	837	567	2500	1290	1	1	33477189	617	-4.62	0.38	12	0.65	-399.00	4894.00	3000	20231218	-38.60	1650	20230726	11.64	2750	-33.02	20240122	1814	1.54	20240612	2255	-18.31	20240603	330	458.18	20230726	0.01	N	096690	2500	836 억	279095	N	N	N	N
99	20240612	150647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1847	-51	5	-2.69	391480510	211195	169.52	1899	1911	1814	2465	1329	1898	1853.64	0.83	19068	1967	1932	1912	1877	1857	1922	1867	837	567	2500	1290	1	1	33477189	618	-4.63	0.38	12	0.63	-399.00	4894.00	3000	20231218	-38.43	1650	20230726	11.94	2750	-32.84	20240122	1814	1.82	20240612	2255	-18.09	20240603	330	459.70	20230726	0.01	N	096690	2500	836 억	279095	N	N	N	N
100	20240612	140641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1835	-63	5	-3.32	355389144	191396	153.63	1899	1911	1814	2465	1329	1898	1856.83	0.83	15493	1967	1932	1912	1877	1857	1922	1867	837	567	2500	1290	1	1	33477189	614	-4.60	0.37	12	0.57	-399.00	4894.00	3000	20231218	-38.83	1650	20230726	11.21	2750	-33.27	20240122	1814	1.16	20240612	2255	-18.63	20240603	330	456.06	20230726	0.01	N	096690	2500	836 억	279095	N	N	N	N
101	20240612	130643	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1849	-49	5	-2.58	265007103	141898	113.90	1899	1911	1821	2465	1329	1898	1867.59	0.83	11687	1967	1932	1912	1877	1857	1922	1867	837	567	2500	1290	1	1	33477189	619	-4.63	0.38	12	0.42	-399.00	4894.00	3000	20231218	-38.37	1650	20230726	12.06	2750	-32.76	20240122	1821	1.54	20240612	2255	-18.00	20240603	330	460.30	20230726	0.01	N	096690	2500	836 억	279095	N	N	N	N
102	20240612	120640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1874	-24	5	-1.26	130221684	69069	55.44	1899	1911	1873	2465	1329	1898	1885.39	0.83	4629	1967	1932	1912	1877	1857	1922	1867	837	567	2500	1290	1	1	33477189	627	-4.70	0.38	12	0.21	-399.00	4894.00	3000	20231218	-37.53	1650	20230726	13.58	2750	-31.85	20240122	1873	0.05	20240612	2255	-16.90	20240603	330	467.88	20230726	0.01	N	096690	2500	836 억	279095	N	N	N	N
103	20240612	110639	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1883	-15	5	-0.79	71814280	37946	30.46	1899	1911	1880	2465	1329	1898	1892.54	0.83	4428	1967	1932	1912	1877	1857	1922	1867	837	567	2500	1290	1	1	33477189	630	-4.72	0.38	12	0.11	-399.00	4894.00	3000	20231218	-37.23	1650	20230726	14.12	2750	-31.53	20240122	1880	0.16	20240612	2255	-16.50	20240603	330	470.61	20230726	0.01	N	096690	2500	836 억	279095	N	N	N	N
104	20240612	100642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1899	1	2	0.05	35873345	18905	15.17	1899	1911	1893	2465	1329	1898	1897.56	0.83	6700	1967	1932	1912	1877	1857	1922	1867	837	567	2500	1290	1	1	33477189	636	-4.76	0.39	12	0.06	-399.00	4894.00	3000	20231218	-36.70	1650	20230726	15.09	2750	-30.95	20240122	1892	0.37	20240611	2255	-15.79	20240603	330	475.45	20230726	0.01	N	096690	2500	836 억	279095	N	N	N	N
105	20240612	090641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1898	0	3	0.00	62634	33	0.03	1899	1899	1894	2465	1329	1898	1898.00	0.83	-1	1967	1932	1912	1877	1857	1922	1867	837	567	2500	1290	1	1	33477189	635	-4.76	0.39	12	0.00	-399.00	4894.00	3000	20231218	-36.73	1650	20230726	15.03	2750	-30.98	20240122	1892	0.32	20240611	2255	-15.83	20240603	330	475.15	20230726	0.01	N	096690	2500	836 억	279095	N	N	N	N
106	20240610	160634	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1930	-12	5	-0.62	180117134	93399	69.90	1911	1959	1910	2520	1360	1942	1928.47	0.86	3333	2062	2002	1970	1910	1878	1986	1894	837	578	2500	1320	1	1	33477189	646	-4.84	0.39	12	0.28	-399.00	4894.00	3000	20231218	-35.67	1650	20230726	16.97	2750	-29.82	20240122	1910	1.05	20240610	2255	-14.41	20240603	330	484.85	20230726	0.01	N	096690	2500	836 억	287808	N	N	N	N
107	20240610	150642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1930	-12	5	-0.62	150969752	78294	58.60	1911	1959	1910	2520	1360	1942	1928.24	0.86	1529	2062	2002	1970	1910	1878	1986	1894	837	578	2500	1320	1	1	33477189	646	-4.84	0.39	12	0.23	-399.00	4894.00	3000	20231218	-35.67	1650	20230726	16.97	2750	-29.82	20240122	1910	1.05	20240610	2255	-14.41	20240603	330	484.85	20230726	0.01	N	096690	2500	836 억	287808	N	N	N	N
108	20240610	140637	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1934	-8	5	-0.41	133877115	69450	51.98	1911	1959	1910	2520	1360	1942	1927.68	0.86	-1658	2062	2002	1970	1910	1878	1986	1894	837	578	2500	1320	1	1	33477189	647	-4.85	0.40	12	0.21	-399.00	4894.00	3000	20231218	-35.53	1650	20230726	17.21	2750	-29.67	20240122	1910	1.26	20240610	2255	-14.24	20240603	330	486.06	20230726	0.01	N	096690	2500	836 억	287808	N	N	N	N
109	20240610	130635	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1928	-14	5	-0.72	116842537	60621	45.37	1911	1959	1910	2520	1360	1942	1927.43	0.86	-1612	2062	2002	1970	1910	1878	1986	1894	837	578	2500	1320	1	1	33477189	645	-4.83	0.39	12	0.18	-399.00	4894.00	3000	20231218	-35.73	1650	20230726	16.85	2750	-29.89	20240122	1910	0.94	20240610	2255	-14.50	20240603	330	484.24	20230726	0.01	N	096690	2500	836 억	287808	N	N	N	N
110	20240610	120636	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1920	-22	5	-1.13	111110950	57648	43.14	1911	1959	1910	2520	1360	1942	1927.40	0.86	-1314	2062	2002	1970	1910	1878	1986	1894	837	578	2500	1320	1	1	33477189	643	-4.81	0.39	12	0.17	-399.00	4894.00	3000	20231218	-36.00	1650	20230726	16.36	2750	-30.18	20240122	1910	0.52	20240610	2255	-14.86	20240603	330	481.82	20230726	0.01	N	096690	2500	836 억	287808	N	N	N	N
111	20240610	110640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1940	-2	5	-0.10	50956450	26425	19.78	1911	1959	1910	2520	1360	1942	1928.34	0.86	-2015	2062	2002	1970	1910	1878	1986	1894	837	578	2500	1320	1	1	33477189	649	-4.86	0.40	12	0.08	-399.00	4894.00	3000	20231218	-35.33	1650	20230726	17.58	2750	-29.45	20240122	1910	1.57	20240610	2255	-13.97	20240603	330	487.88	20230726	0.01	N	096690	2500	836 억	287808	N	N	N	N
112	20240610	100635	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1940	-2	5	-0.10	45336854	23528	17.61	1911	1959	1910	2520	1360	1942	1926.93	0.86	-1956	2062	2002	1970	1910	1878	1986	1894	837	578	2500	1320	1	1	33477189	649	-4.86	0.40	12	0.07	-399.00	4894.00	3000	20231218	-35.33	1650	20230726	17.58	2750	-29.45	20240122	1910	1.57	20240610	2255	-13.97	20240603	330	487.88	20230726	0.01	N	096690	2500	836 억	287808	N	N	N	N
113	20240610	090642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1929	-13	5	-0.67	17476510	9138	6.84	1911	1941	1910	2520	1360	1942	1912.51	0.86	2049	2062	2002	1970	1910	1878	1986	1894	837	578	2500	1320	1	1	33477189	646	-4.83	0.39	12	0.03	-399.00	4894.00	3000	20231218	-35.70	1650	20230726	16.91	2750	-29.85	20240122	1910	0.99	20240610	2255	-14.46	20240603	330	484.55	20230726	0.01	N	096690	2500	836 억	287808	N	N	N	N
114	20240607	160658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1942	-55	5	-2.75	252817471	128891	188.86	2010	2030	1938	2595	1398	1997	1961.51	0.95	-27179	2043	2020	2007	1984	1971	2013	1977	837	598	2500	1350	1	1	33477189	650	-4.87	0.40	12	0.39	-399.00	4894.00	3000	20231218	-35.27	1650	20230726	17.70	2750	-29.38	20240122	1910	1.68	20240411	2255	-13.88	20240603	330	488.48	20230726	0.01	N	096690	2500	836 억	316383	N	N	N	N
115	20240607	150704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1947	-50	5	-2.50	223997798	114066	167.14	2010	2030	1938	2595	1398	1997	1963.76	0.95	-25552	2043	2020	2007	1984	1971	2013	1977	837	598	2500	1350	1	1	33477189	652	-4.88	0.40	12	0.34	-399.00	4894.00	3000	20231218	-35.10	1650	20230726	18.00	2750	-29.20	20240122	1910	1.94	20240411	2255	-13.66	20240603	330	490.00	20230726	0.01	N	096690	2500	836 억	316383	N	N	N	N
116	20240607	140658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1955	-42	5	-2.10	209941936	106856	156.57	2010	2030	1938	2595	1398	1997	1964.72	0.95	-21017	2043	2020	2007	1984	1971	2013	1977	837	598	2500	1350	1	1	33477189	654	-4.90	0.40	12	0.32	-399.00	4894.00	3000	20231218	-34.83	1650	20230726	18.48	2750	-28.91	20240122	1910	2.36	20240411	2255	-13.30	20240603	330	492.42	20230726	0.01	N	096690	2500	836 억	316383	N	N	N	N
117	20240607	130653	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1943	-54	5	-2.70	202741575	103159	151.16	2010	2030	1938	2595	1398	1997	1965.33	0.95	-20221	2043	2020	2007	1984	1971	2013	1977	837	598	2500	1350	1	1	33477189	650	-4.87	0.40	12	0.31	-399.00	4894.00	3000	20231218	-35.23	1650	20230726	17.76	2750	-29.35	20240122	1910	1.73	20240411	2255	-13.84	20240603	330	488.79	20230726	0.01	N	096690	2500	836 억	316383	N	N	N	N
118	20240607	120659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1945	-52	5	-2.60	161501647	81948	120.08	2010	2030	1945	2595	1398	1997	1970.78	0.95	-21136	2043	2020	2007	1984	1971	2013	1977	837	598	2500	1350	1	1	33477189	651	-4.87	0.40	12	0.24	-399.00	4894.00	3000	20231218	-35.17	1650	20230726	17.88	2750	-29.27	20240122	1910	1.83	20240411	2255	-13.75	20240603	330	489.39	20230726	0.01	N	096690	2500	836 억	316383	N	N	N	N
119	20240607	110651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1975	-22	5	-1.10	74932069	37757	55.32	2010	2030	1971	2595	1398	1997	1984.59	0.95	-11009	2043	2020	2007	1984	1971	2013	1977	837	598	2500	1350	1	1	33477189	661	-4.95	0.40	12	0.11	-399.00	4894.00	3000	20231218	-34.17	1650	20230726	19.70	2750	-28.18	20240122	1910	3.40	20240411	2255	-12.42	20240603	330	498.48	20230726	0.01	N	096690	2500	836 억	316383	N	N	N	N
120	20240607	100658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1988	-9	5	-0.45	23873936	11952	17.51	2010	2030	1988	2595	1398	1997	1997.48	0.95	-4957	2043	2020	2007	1984	1971	2013	1977	837	598	2500	1350	1	1	33477189	666	-4.98	0.41	12	0.04	-399.00	4894.00	3000	20231218	-33.73	1650	20230726	20.48	2750	-27.71	20240122	1910	4.08	20240411	2255	-11.84	20240603	330	502.42	20230726	0.01	N	096690	2500	836 억	316383	N	N	N	N
121	20240607	090657	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2000	3	2	0.15	4746115	2352	3.45	2010	2030	2000	2595	1398	1997	2017.91	0.95	-1727	2043	2020	2007	1984	1971	2013	1977	837	598	2500	1350	5	1	33477189	670	-5.01	0.41	12	0.01	-399.00	4894.00	3000	20231218	-33.33	1650	20230726	21.21	2750	-27.27	20240122	1910	4.71	20240411	2255	-11.31	20240603	330	506.06	20230726	0.01	N	096690	2500	836 억	316383	N	N	N	N
122	20240605	160656	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1997	-13	5	-0.65	136652524	68246	60.22	2020	2030	1994	2610	1410	2010	2002.35	0.95	-2430	2157	2083	2041	1967	1925	2062	1946	837	600	2500	1360	1	1	33477189	669	-5.01	0.41	12	0.20	-399.00	4894.00	3000	20231218	-33.43	1650	20230726	21.03	2750	-27.38	20240122	1910	4.55	20240411	2255	-11.44	20240603	330	505.15	20230726	0.06	N	096690	2500	836 억	318735	N	N	N	N
123	20240605	150652	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2000	-10	5	-0.50	131116132	65475	57.77	2020	2030	1994	2610	1410	2010	2002.54	0.95	-1781	2157	2083	2041	1967	1925	2062	1946	837	600	2500	1360	5	1	33477189	670	-5.01	0.41	12	0.20	-399.00	4894.00	3000	20231218	-33.33	1650	20230726	21.21	2750	-27.27	20240122	1910	4.71	20240411	2255	-11.31	20240603	330	506.06	20230726	0.06	N	096690	2500	836 억	318735	N	N	N	N
124	20240605	140654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1998	-12	5	-0.60	127059218	63446	55.98	2020	2030	1994	2610	1410	2010	2002.64	0.95	-1781	2157	2083	2041	1967	1925	2062	1946	837	600	2500	1360	1	1	33477189	669	-5.01	0.41	12	0.19	-399.00	4894.00	3000	20231218	-33.40	1650	20230726	21.09	2750	-27.35	20240122	1910	4.61	20240411	2255	-11.40	20240603	330	505.45	20230726	0.06	N	096690	2500	836 억	318735	N	N	N	N
125	20240605	130655	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2010	0	3	0.00	113175975	56487	49.84	2020	2030	1994	2610	1410	2010	2003.58	0.95	-1781	2157	2083	2041	1967	1925	2062	1946	837	600	2500	1360	5	1	33477189	673	-5.04	0.41	12	0.17	-399.00	4894.00	3000	20231218	-33.00	1650	20230726	21.82	2750	-26.91	20240122	1910	5.24	20240411	2255	-10.86	20240603	330	509.09	20230726	0.06	N	096690	2500	836 억	318735	N	N	N	N
126	20240605	120652	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2010	0	3	0.00	72285629	36039	31.80	2020	2030	1995	2610	1410	2010	2005.76	0.95	-1281	2157	2083	2041	1967	1925	2062	1946	837	600	2500	1360	5	1	33477189	673	-5.04	0.41	12	0.11	-399.00	4894.00	3000	20231218	-33.00	1650	20230726	21.82	2750	-26.91	20240122	1910	5.24	20240411	2255	-10.86	20240603	330	509.09	20230726	0.06	N	096690	2500	836 억	318735	N	N	N	N
127	20240605	110653	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2020	10	2	0.50	49645099	24736	21.83	2020	2030	1995	2610	1410	2010	2007.00	0.95	-1400	2157	2083	2041	1967	1925	2062	1946	837	600	2500	1360	5	1	33477189	676	-5.06	0.41	12	0.07	-399.00	4894.00	3000	20231218	-32.67	1650	20230726	22.42	2750	-26.55	20240122	1910	5.76	20240411	2255	-10.42	20240603	330	512.12	20230726	0.06	N	096690	2500	836 억	318735	N	N	N	N
128	20240605	100654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1995	-15	5	-0.75	28229563	14093	12.44	2020	2030	1995	2610	1410	2010	2003.09	0.95	-2212	2157	2083	2041	1967	1925	2062	1946	837	600	2500	1360	1	1	33477189	668	-5.00	0.41	12	0.04	-399.00	4894.00	3000	20231218	-33.50	1650	20230726	20.91	2750	-27.45	20240122	1910	4.45	20240411	2255	-11.53	20240603	330	504.55	20230726	0.06	N	096690	2500	836 억	318735	N	N	N	N
129	20240605	090652	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2030	20	2	1.00	5021455	2503	2.21	2020	2030	2000	2610	1410	2010	2006.17	0.95	135	2157	2083	2041	1967	1925	2062	1946	837	600	2500	1360	5	1	33477189	680	-5.09	0.41	12	0.01	-399.00	4894.00	3000	20231218	-32.33	1650	20230726	23.03	2750	-26.18	20240122	1910	6.28	20240411	2255	-9.98	20240603	330	515.15	20230726	0.06	N	096690	2500	836 억	318735	N	N	N	N
130	20240604	160648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2010	-90	5	-4.29	228733045	113096	67.11	2115	2115	1999	2730	1470	2100	2021.78	0.96	-4700	2326	2212	2141	2027	1956	2177	1992	837	630	2500	1420	5	1	33477189	673	-5.04	0.41	12	0.34	-399.00	4894.00	3000	20231218	-33.00	1650	20230726	21.82	2750	-26.91	20240122	1910	5.24	20240411	2255	-10.86	20240603	330	509.09	20230726	0.05	N	096690	2500	836 억	322896	N	N	N	N
131	20240604	150647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2010	-90	5	-4.29	223964828	110717	65.70	2115	2115	1999	2730	1470	2100	2022.16	0.96	-4864	2326	2212	2141	2027	1956	2177	1992	837	630	2500	1420	5	1	33477189	673	-5.04	0.41	12	0.33	-399.00	4894.00	3000	20231218	-33.00	1650	20230726	21.82	2750	-26.91	20240122	1910	5.24	20240411	2255	-10.86	20240603	330	509.09	20230726	0.05	N	096690	2500	836 억	322896	N	N	N	N
132	20240604	140650	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2000	-100	5	-4.76	205840938	101676	60.33	2115	2115	1999	2730	1470	2100	2023.73	0.96	-3245	2326	2212	2141	2027	1956	2177	1992	837	630	2500	1420	5	1	33477189	670	-5.01	0.41	12	0.30	-399.00	4894.00	3000	20231218	-33.33	1650	20230726	21.21	2750	-27.27	20240122	1910	4.71	20240411	2255	-11.31	20240603	330	506.06	20230726	0.05	N	096690	2500	836 억	322896	N	N	N	N
133	20240604	130647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2005	-95	5	-4.52	188486623	93006	55.19	2115	2115	1999	2730	1470	2100	2025.81	0.96	-3245	2326	2212	2141	2027	1956	2177	1992	837	630	2500	1420	5	1	33477189	671	-5.03	0.41	12	0.28	-399.00	4894.00	3000	20231218	-33.17	1650	20230726	21.52	2750	-27.09	20240122	1910	4.97	20240411	2255	-11.09	20240603	330	507.58	20230726	0.05	N	096690	2500	836 억	322896	N	N	N	N
134	20240604	120646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2020	-80	5	-3.81	138435795	68016	40.36	2115	2115	2000	2730	1470	2100	2034.38	0.96	-3674	2326	2212	2141	2027	1956	2177	1992	837	630	2500	1420	5	1	33477189	676	-5.06	0.41	12	0.20	-399.00	4894.00	3000	20231218	-32.67	1650	20230726	22.42	2750	-26.55	20240122	1910	5.76	20240411	2255	-10.42	20240603	330	512.12	20230726	0.05	N	096690	2500	836 억	322896	N	N	N	N
135	20240604	110642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2015	-85	5	-4.05	127726295	62703	37.21	2115	2115	2000	2730	1470	2100	2035.98	0.96	-3217	2326	2212	2141	2027	1956	2177	1992	837	630	2500	1420	5	1	33477189	675	-5.05	0.41	12	0.19	-399.00	4894.00	3000	20231218	-32.83	1650	20230726	22.12	2750	-26.73	20240122	1910	5.50	20240411	2255	-10.64	20240603	330	510.61	20230726	0.05	N	096690	2500	836 억	322896	N	N	N	N
136	20240604	100645	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2050	-50	5	-2.38	65681105	31920	18.94	2115	2115	2035	2730	1470	2100	2056.31	0.96	-2706	2326	2212	2141	2027	1956	2177	1992	837	630	2500	1420	5	1	33477189	686	-5.14	0.42	12	0.10	-399.00	4894.00	3000	20231218	-31.67	1650	20230726	24.24	2750	-25.45	20240122	1910	7.33	20240411	2255	-9.09	20240603	330	521.21	20230726	0.05	N	096690	2500	836 억	322896	N	N	N	N
137	20240604	090646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2060	-40	5	-1.90	13026390	6254	3.71	2115	2115	2060	2730	1470	2100	2079.63	0.96	-338	2326	2212	2141	2027	1956	2177	1992	837	630	2500	1420	5	1	33477189	690	-5.16	0.42	12	0.02	-399.00	4894.00	3000	20231218	-31.33	1650	20230726	24.85	2750	-25.09	20240122	1910	7.85	20240411	2255	-8.65	20240603	330	524.24	20230726	0.05	N	096690	2500	836 억	322896	N	N	N	N
138	20240603	160638	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2100	-90	5	-4.11	361493910	168505	64.73	2255	2255	2070	2845	1535	2190	2145.30	1.02	-21285	2276	2232	2201	2157	2126	2227	2152	837	655	2500	1480	5	1	33477189	703	-5.26	0.43	12	0.50	-399.00	4894.00	3000	20231218	-30.00	1650	20230726	27.27	2750	-23.64	20240122	1910	9.95	20240411	2255	-6.87	20240603	330	536.36	20230726	0.05	N	096690	2500	836 억	341286	N	N	N	N
139	20240603	150640	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2090	-100	5	-4.57	318427045	148049	56.87	2255	2255	2070	2845	1535	2190	2150.82	1.02	-12515	2276	2232	2201	2157	2126	2227	2152	837	655	2500	1480	5	1	33477189	700	-5.24	0.43	12	0.44	-399.00	4894.00	3000	20231218	-30.33	1650	20230726	26.67	2750	-24.00	20240122	1910	9.42	20240411	2255	-7.32	20240603	330	533.33	20230726	0.05	N	096690	2500	836 억	341286	N	N	N	N
140	20240603	140637	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2100	-90	5	-4.11	256593535	118566	45.55	2255	2255	2100	2845	1535	2190	2164.14	1.02	-10386	2276	2232	2201	2157	2126	2227	2152	837	655	2500	1480	5	1	33477189	703	-5.26	0.43	12	0.35	-399.00	4894.00	3000	20231218	-30.00	1650	20230726	27.27	2750	-23.64	20240122	1910	9.95	20240411	2255	-6.87	20240603	330	536.36	20230726	0.05	N	096690	2500	836 억	341286	N	N	N	N
141	20240603	130638	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2135	-55	5	-2.51	223036310	102716	39.46	2255	2255	2125	2845	1535	2190	2171.39	1.02	-5714	2276	2232	2201	2157	2126	2227	2152	837	655	2500	1480	5	1	33477189	715	-5.35	0.44	12	0.31	-399.00	4894.00	3000	20231218	-28.83	1650	20230726	29.39	2750	-22.36	20240122	1910	11.78	20240411	2255	-5.32	20240603	330	546.97	20230726	0.05	N	096690	2500	836 억	341286	N	N	N	N
142	20240603	120638	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2150	-40	5	-1.83	183731465	84333	32.40	2255	2255	2125	2845	1535	2190	2178.64	1.02	-5847	2276	2232	2201	2157	2126	2227	2152	837	655	2500	1480	5	1	33477189	720	-5.39	0.44	12	0.25	-399.00	4894.00	3000	20231218	-28.33	1650	20230726	30.30	2750	-21.82	20240122	1910	12.57	20240411	2255	-4.66	20240603	330	551.52	20230726	0.05	N	096690	2500	836 억	341286	N	N	N	N
143	20240603	110634	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2145	-45	5	-2.05	172744400	79217	30.43	2255	2255	2125	2845	1535	2190	2180.65	1.02	-5587	2276	2232	2201	2157	2126	2227	2152	837	655	2500	1480	5	1	33477189	718	-5.38	0.44	12	0.24	-399.00	4894.00	3000	20231218	-28.50	1650	20230726	30.00	2750	-22.00	20240122	1910	12.30	20240411	2255	-4.88	20240603	330	550.00	20230726	0.05	N	096690	2500	836 억	341286	N	N	N	N
144	20240603	100632	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2175	-15	5	-0.68	109074585	49604	19.06	2255	2255	2170	2845	1535	2190	2198.91	1.02	-11819	2276	2232	2201	2157	2126	2227	2152	837	655	2500	1480	5	1	33477189	728	-5.45	0.44	12	0.15	-399.00	4894.00	3000	20231218	-27.50	1650	20230726	31.82	2750	-20.91	20240122	1910	13.87	20240411	2255	-3.55	20240603	330	559.09	20230726	0.05	N	096690	2500	836 억	341286	N	N	N	N
145	20240603	090631	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	2210	20	2	0.91	36169565	16298	6.26	2255	2255	2190	2845	1535	2190	2219.26	1.02	-5718	2276	2232	2201	2157	2126	2227	2152	837	655	2500	1480	5	1	33477189	740	-5.54	0.45	12	0.05	-399.00	4894.00	3000	20231218	-26.33	1650	20230726	33.94	2750	-19.64	20240122	1910	15.71	20240411	2255	-2.00	20240603	330	569.70	20230726	0.05	N	096690	2500	836 억	341286	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History