KissMeData/332370/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 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	161219	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3080	-30	5	-0.96	14237370	4615	65.99	3110	3110	3080	4040	2180	3110	3085.02	0.37	-1181	3150	3130	3115	3095	3080	3122	3087	66	930	500	2230	5	1	13273726	409	6.83	0.75	12	0.03	451.00	4119.00	4200	20230623	-26.67	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.19	N	332370	500	66 억	49113	N	N	N	N
3	20240628	151233	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-25	5	-0.80	13698290	4440	63.49	3110	3110	3080	4040	2180	3110	3085.20	0.37	-1129	3150	3130	3115	3095	3080	3122	3087	66	930	500	2230	5	1	13273726	409	6.84	0.75	12	0.03	451.00	4119.00	4200	20230623	-26.55	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4075	-24.29	20230714	3055	0.98	20240607	0.19	N	332370	500	66 억	49113	N	N	N	N
4	20240628	141232	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-10	5	-0.32	11875410	3849	55.04	3110	3110	3080	4040	2180	3110	3085.32	0.37	-743	3150	3130	3115	3095	3080	3122	3087	66	930	500	2230	5	1	13273726	411	6.87	0.75	12	0.03	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억	49113	N	N	N	N
5	20240628	131230	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-10	5	-0.32	11766930	3814	54.54	3110	3110	3080	4040	2180	3110	3085.19	0.37	-708	3150	3130	3115	3095	3080	3122	3087	66	930	500	2230	5	1	13273726	411	6.87	0.75	12	0.03	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억	49113	N	N	N	N
6	20240628	121228	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3090	-20	5	-0.64	10543880	3418	48.88	3110	3110	3080	4040	2180	3110	3084.81	0.37	-481	3150	3130	3115	3095	3080	3122	3087	66	930	500	2230	5	1	13273726	410	6.85	0.75	12	0.03	451.00	4119.00	4200	20230623	-26.43	3055	20240607	1.15	3810	-18.90	20240315	3055	1.15	20240607	4075	-24.17	20230714	3055	1.15	20240607	0.19	N	332370	500	66 억	49113	N	N	N	N
7	20240628	111208	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3090	-20	5	-0.64	10154185	3292	47.08	3110	3110	3080	4040	2180	3110	3084.50	0.37	-404	3150	3130	3115	3095	3080	3122	3087	66	930	500	2230	5	1	13273726	410	6.85	0.75	12	0.02	451.00	4119.00	4200	20230623	-26.43	3055	20240607	1.15	3810	-18.90	20240315	3055	1.15	20240607	4075	-24.17	20230714	3055	1.15	20240607	0.19	N	332370	500	66 억	49113	N	N	N	N
8	20240628	101204	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-25	5	-0.80	7814890	2534	36.24	3110	3110	3080	4040	2180	3110	3084.01	0.37	-267	3150	3130	3115	3095	3080	3122	3087	66	930	500	2230	5	1	13273726	409	6.84	0.75	12	0.02	451.00	4119.00	4200	20230623	-26.55	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4075	-24.29	20230714	3055	0.98	20240607	0.19	N	332370	500	66 억	49113	N	N	N	N
9	20240628	091210	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3080	-30	5	-0.96	2556540	830	11.87	3110	3110	3080	4040	2180	3110	3080.17	0.37	-2	3150	3130	3115	3095	3080	3122	3087	66	930	500	2230	5	1	13273726	409	6.83	0.75	12	0.01	451.00	4119.00	4200	20230623	-26.67	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.19	N	332370	500	66 억	49113	N	N	N	N
10	20240627	161158	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-25	5	-0.80	21740970	6993	203.70	3125	3135	3100	4075	2195	3135	3108.96	0.38	-1249	3178	3156	3123	3101	3068	3167	3112	66	940	500	2250	5	1	13273726	413	6.90	0.76	12	0.05	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4075	-23.68	20230714	3055	1.80	20240607	0.19	N	332370	500	66 억	50362	N	N	N	N
11	20240627	151205	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-25	5	-0.80	18696690	6013	175.15	3125	3135	3100	4075	2195	3135	3109.38	0.38	-1043	3178	3156	3123	3101	3068	3167	3112	66	940	500	2250	5	1	13273726	413	6.90	0.76	12	0.05	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4075	-23.68	20230714	3055	1.80	20240607	0.19	N	332370	500	66 억	50362	N	N	N	N
12	20240627	141204	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-35	5	-1.12	17528685	5637	164.20	3125	3135	3100	4075	2195	3135	3109.58	0.38	-1039	3178	3156	3123	3101	3068	3167	3112	66	940	500	2250	5	1	13273726	411	6.87	0.75	12	0.04	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억	50362	N	N	N	N
13	20240627	131203	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-25	5	-0.80	15640845	5029	146.49	3125	3135	3100	4075	2195	3135	3110.13	0.38	-619	3178	3156	3123	3101	3068	3167	3112	66	940	500	2250	5	1	13273726	413	6.90	0.76	12	0.04	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4075	-23.68	20230714	3055	1.80	20240607	0.19	N	332370	500	66 억	50362	N	N	N	N
14	20240627	121205	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	-10	5	-0.32	7103340	2284	66.53	3125	3135	3100	4075	2195	3135	3110.04	0.38	-566	3178	3156	3123	3101	3068	3167	3112	66	940	500	2250	5	1	13273726	415	6.93	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.60	3055	20240607	2.29	3810	-17.98	20240315	3055	2.29	20240607	4075	-23.31	20230714	3055	2.29	20240607	0.19	N	332370	500	66 억	50362	N	N	N	N
15	20240627	111205	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3135	0	3	0.00	6605735	2125	61.90	3125	3135	3100	4075	2195	3135	3108.58	0.38	-558	3178	3156	3123	3101	3068	3167	3112	66	940	500	2250	5	1	13273726	416	6.95	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.36	3055	20240607	2.62	3810	-17.72	20240315	3055	2.62	20240607	4075	-23.07	20230714	3055	2.62	20240607	0.19	N	332370	500	66 억	50362	N	N	N	N
16	20240627	101205	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-35	5	-1.12	5200000	1673	48.73	3125	3125	3100	4075	2195	3135	3108.19	0.38	-137	3178	3156	3123	3101	3068	3167	3112	66	940	500	2250	5	1	13273726	411	6.87	0.75	12	0.01	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억	50362	N	N	N	N
17	20240627	091204	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	-10	5	-0.32	237470	76	2.21	3125	3125	3120	4075	2195	3135	3124.61	0.38	-2	3178	3156	3123	3101	3068	3167	3112	66	940	500	2250	5	1	13273726	415	6.93	0.76	12	0.00	451.00	4119.00	4200	20230623	-25.60	3055	20240607	2.29	3810	-17.98	20240315	3055	2.29	20240607	4075	-23.31	20230714	3055	2.29	20240607	0.19	N	332370	500	66 억	50362	N	N	N	N
18	20240626	161159	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3135	30	2	0.97	10630815	3426	68.10	3105	3145	3090	4035	2175	3105	3102.98	0.39	-1206	3141	3122	3101	3082	3061	3132	3092	66	930	500	2230	5	1	13273726	416	6.95	0.76	12	0.03	451.00	4119.00	4200	20230623	-25.36	3055	20240607	2.62	3810	-17.72	20240315	3055	2.62	20240607	4075	-23.07	20230714	3055	2.62	20240607	0.19	N	332370	500	66 억	51568	N	N	N	N
19	20240626	151204	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-5	5	-0.16	9829580	3168	62.97	3105	3145	3090	4035	2175	3105	3102.77	0.39	-984	3141	3122	3101	3082	3061	3132	3092	66	930	500	2230	5	1	13273726	411	6.87	0.75	12	0.02	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억	51568	N	N	N	N
20	20240626	141201	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	15	2	0.48	8657450	2790	55.46	3105	3145	3090	4035	2175	3105	3103.03	0.39	-626	3141	3122	3101	3082	3061	3132	3092	66	930	500	2230	5	1	13273726	414	6.92	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.71	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4075	-23.44	20230714	3055	2.13	20240607	0.19	N	332370	500	66 억	51568	N	N	N	N
21	20240626	131201	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	25	2	0.81	8560670	2759	54.84	3105	3145	3090	4035	2175	3105	3102.82	0.39	-595	3141	3122	3101	3082	3061	3132	3092	66	930	500	2230	5	1	13273726	415	6.94	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.48	3055	20240607	2.45	3810	-17.85	20240315	3055	2.45	20240607	4075	-23.19	20230714	3055	2.45	20240607	0.19	N	332370	500	66 억	51568	N	N	N	N
22	20240626	121159	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3145	40	2	1.29	8507340	2742	54.50	3105	3145	3090	4035	2175	3105	3102.60	0.39	-586	3141	3122	3101	3082	3061	3132	3092	66	930	500	2230	5	1	13273726	417	6.97	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.12	3055	20240607	2.95	3810	-17.45	20240315	3055	2.95	20240607	4075	-22.82	20230714	3055	2.95	20240607	0.19	N	332370	500	66 억	51568	N	N	N	N
23	20240626	111202	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	-10	5	-0.32	6517235	2104	41.82	3105	3105	3090	4035	2175	3105	3097.55	0.39	-280	3141	3122	3101	3082	3061	3132	3092	66	930	500	2230	5	1	13273726	411	6.86	0.75	12	0.02	451.00	4119.00	4200	20230623	-26.31	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4075	-24.05	20230714	3055	1.31	20240607	0.19	N	332370	500	66 억	51568	N	N	N	N
24	20240626	101159	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	0	3	0.00	4873275	1573	31.27	3105	3105	3090	4035	2175	3105	3098.08	0.39	-167	3141	3122	3101	3082	3061	3132	3092	66	930	500	2230	5	1	13273726	412	6.88	0.75	12	0.01	451.00	4119.00	4200	20230623	-26.07	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4075	-23.80	20230714	3055	1.64	20240607	0.19	N	332370	500	66 억	51568	N	N	N	N
25	20240626	091203	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	0	3	0.00	21735	7	0.14	3105	3105	3105	4035	2175	3105	3105.00	0.39	0	3141	3122	3101	3082	3061	3132	3092	66	930	500	2230	5	1	13273726	412	6.88	0.75	12	0.00	451.00	4119.00	4200	20230623	-26.07	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4075	-23.80	20230714	3055	1.64	20240607	0.19	N	332370	500	66 억	51568	N	N	N	N
26	20240625	161158	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	10	2	0.32	15556790	5031	61.96	3085	3120	3080	4020	2170	3095	3092.19	0.40	-1451	3165	3130	3105	3070	3045	3147	3087	66	925	500	2220	5	1	13273726	412	6.88	0.75	12	0.04	451.00	4119.00	4200	20230623	-26.07	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4075	-23.80	20230714	3055	1.64	20240607	0.19	N	332370	500	66 억	53019	N	N	N	N
27	20240625	151156	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-10	5	-0.32	15339440	4961	61.10	3085	3120	3080	4020	2170	3095	3092.01	0.40	-1381	3165	3130	3105	3070	3045	3147	3087	66	925	500	2220	5	1	13273726	409	6.84	0.75	12	0.04	451.00	4119.00	4200	20230623	-26.55	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4075	-24.29	20230714	3055	0.98	20240607	0.19	N	332370	500	66 억	53019	N	N	N	N
28	20240625	141200	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	0	3	0.00	13257135	4289	52.82	3085	3120	3080	4020	2170	3095	3090.96	0.40	-1185	3165	3130	3105	3070	3045	3147	3087	66	925	500	2220	5	1	13273726	411	6.86	0.75	12	0.03	451.00	4119.00	4200	20230623	-26.31	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4075	-24.05	20230714	3055	1.31	20240607	0.19	N	332370	500	66 억	53019	N	N	N	N
29	20240625	131159	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	10	2	0.32	11445925	3703	45.60	3085	3120	3080	4020	2170	3095	3090.99	0.40	-734	3165	3130	3105	3070	3045	3147	3087	66	925	500	2220	5	1	13273726	412	6.88	0.75	12	0.03	451.00	4119.00	4200	20230623	-26.07	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4075	-23.80	20230714	3055	1.64	20240607	0.19	N	332370	500	66 억	53019	N	N	N	N
30	20240625	121203	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	15	2	0.48	11371635	3679	45.31	3085	3120	3080	4020	2170	3095	3090.96	0.40	-710	3165	3130	3105	3070	3045	3147	3087	66	925	500	2220	5	1	13273726	413	6.90	0.76	12	0.03	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4075	-23.68	20230714	3055	1.80	20240607	0.19	N	332370	500	66 억	53019	N	N	N	N
31	20240625	111201	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	15	2	0.48	10796490	3494	43.03	3085	3120	3080	4020	2170	3095	3090.01	0.40	-525	3165	3130	3105	3070	3045	3147	3087	66	925	500	2220	5	1	13273726	413	6.90	0.76	12	0.03	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4075	-23.68	20230714	3055	1.80	20240607	0.19	N	332370	500	66 억	53019	N	N	N	N
32	20240625	101159	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	15	2	0.48	9386830	3040	37.44	3085	3110	3080	4020	2170	3095	3087.77	0.40	-492	3165	3130	3105	3070	3045	3147	3087	66	925	500	2220	5	1	13273726	413	6.90	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4075	-23.68	20230714	3055	1.80	20240607	0.19	N	332370	500	66 억	53019	N	N	N	N
33	20240625	091158	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-10	5	-0.32	2787405	904	11.13	3085	3085	3080	4020	2170	3095	3083.41	0.40	57	3165	3130	3105	3070	3045	3147	3087	66	925	500	2220	5	1	13273726	409	6.84	0.75	12	0.01	451.00	4119.00	4200	20230623	-26.55	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4075	-24.29	20230714	3055	0.98	20240607	0.19	N	332370	500	66 억	53019	N	N	N	N
34	20240624	161158	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	-15	5	-0.48	25273180	8120	120.76	3080	3140	3080	4040	2180	3110	3112.46	0.41	-1274	3143	3126	3118	3101	3093	3122	3097	66	930	500	2230	5	1	13273726	411	6.86	0.75	12	0.06	451.00	4119.00	4200	20230623	-26.31	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4075	-24.05	20230714	3055	1.31	20240607	0.19	N	332370	500	66 억	54293	N	N	N	N
35	20240624	151155	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	0	3	0.00	25152475	8081	120.18	3080	3140	3080	4040	2180	3110	3112.54	0.41	-1274	3143	3126	3118	3101	3093	3122	3097	66	930	500	2230	5	1	13273726	413	6.90	0.76	12	0.06	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4075	-23.68	20230714	3055	1.80	20240607	0.19	N	332370	500	66 억	54293	N	N	N	N
36	20240624	141156	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	10	2	0.32	22862785	7346	109.25	3080	3140	3080	4040	2180	3110	3112.28	0.41	-543	3143	3126	3118	3101	3093	3122	3097	66	930	500	2230	5	1	13273726	414	6.92	0.76	12	0.06	451.00	4119.00	4200	20230623	-25.71	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4075	-23.44	20230714	3055	2.13	20240607	0.19	N	332370	500	66 억	54293	N	N	N	N
37	20240624	131153	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	20	2	0.64	20802960	6687	99.45	3080	3130	3080	4040	2180	3110	3110.96	0.41	-431	3143	3126	3118	3101	3093	3122	3097	66	930	500	2230	5	1	13273726	415	6.94	0.76	12	0.05	451.00	4119.00	4200	20230623	-25.48	3055	20240607	2.45	3810	-17.85	20240315	3055	2.45	20240607	4075	-23.19	20230714	3055	2.45	20240607	0.19	N	332370	500	66 억	54293	N	N	N	N
38	20240624	121154	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	0	3	0.00	7105340	2289	34.04	3080	3110	3080	4040	2180	3110	3104.12	0.41	-215	3143	3126	3118	3101	3093	3122	3097	66	930	500	2230	5	1	13273726	413	6.90	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4075	-23.68	20230714	3055	1.80	20240607	0.19	N	332370	500	66 억	54293	N	N	N	N
39	20240624	111157	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	-15	5	-0.48	2567500	829	12.33	3080	3105	3080	4040	2180	3110	3097.10	0.41	-10	3143	3126	3118	3101	3093	3122	3097	66	930	500	2230	5	1	13273726	411	6.86	0.75	12	0.01	451.00	4119.00	4200	20230623	-26.31	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4075	-24.05	20230714	3055	1.31	20240607	0.19	N	332370	500	66 억	54293	N	N	N	N
40	20240624	101155	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	-5	5	-0.16	951685	308	4.58	3080	3105	3080	4040	2180	3110	3089.89	0.41	-10	3143	3126	3118	3101	3093	3122	3097	66	930	500	2230	5	1	13273726	412	6.88	0.75	12	0.00	451.00	4119.00	4200	20230623	-26.07	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4075	-23.80	20230714	3055	1.64	20240607	0.19	N	332370	500	66 억	54293	N	N	N	N
41	20240624	091155	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3080	-30	5	-0.96	388080	126	1.87	3080	3080	3080	4040	2180	3110	3080.00	0.41	-7	3143	3126	3118	3101	3093	3122	3097	66	930	500	2230	5	1	13273726	409	6.83	0.75	12	0.00	451.00	4119.00	4200	20230623	-26.67	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.19	N	332370	500	66 억	54293	N	N	N	N
42	20240621	161115	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-25	5	-0.80	20984330	6724	87.82	3110	3135	3110	4075	2195	3135	3120.81	0.42	-1852	3165	3150	3120	3105	3075	3157	3112	66	940	500	2250	5	1	13273726	413	6.90	0.76	12	0.05	451.00	4119.00	4200	20230623	-25.95	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4200	-25.95	20230623	3055	1.80	20240607	0.19	N	332370	500	66 억	56099	N	N	N	N
43	20240621	151116	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-20	5	-0.64	20265665	6493	84.80	3110	3135	3110	4075	2195	3135	3121.16	0.42	-1852	3165	3150	3120	3105	3075	3157	3112	66	940	500	2250	5	1	13273726	413	6.91	0.76	12	0.05	451.00	4119.00	4200	20230623	-25.83	3055	20240607	1.96	3810	-18.24	20240315	3055	1.96	20240607	4200	-25.83	20230623	3055	1.96	20240607	0.19	N	332370	500	66 억	56099	N	N	N	N
44	20240621	141114	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	-5	5	-0.16	12563200	4023	52.54	3110	3135	3110	4075	2195	3135	3122.84	0.42	-902	3165	3150	3120	3105	3075	3157	3112	66	940	500	2250	5	1	13273726	415	6.94	0.76	12	0.03	451.00	4119.00	4200	20230623	-25.48	3055	20240607	2.45	3810	-17.85	20240315	3055	2.45	20240607	4200	-25.48	20230623	3055	2.45	20240607	0.19	N	332370	500	66 억	56099	N	N	N	N
45	20240621	131116	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3135	0	3	0.00	7409970	2376	31.03	3110	3135	3110	4075	2195	3135	3118.67	0.42	-765	3165	3150	3120	3105	3075	3157	3112	66	940	500	2250	5	1	13273726	416	6.95	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.36	3055	20240607	2.62	3810	-17.72	20240315	3055	2.62	20240607	4200	-25.36	20230623	3055	2.62	20240607	0.19	N	332370	500	66 억	56099	N	N	N	N
46	20240621	121119	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3135	0	3	0.00	7247180	2324	30.35	3110	3135	3110	4075	2195	3135	3118.41	0.42	-717	3165	3150	3120	3105	3075	3157	3112	66	940	500	2250	5	1	13273726	416	6.95	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.36	3055	20240607	2.62	3810	-17.72	20240315	3055	2.62	20240607	4200	-25.36	20230623	3055	2.62	20240607	0.19	N	332370	500	66 억	56099	N	N	N	N
47	20240621	111117	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	-15	5	-0.48	6582790	2112	27.58	3110	3125	3110	4075	2195	3135	3116.85	0.42	-587	3165	3150	3120	3105	3075	3157	3112	66	940	500	2250	5	1	13273726	414	6.92	0.76	12	0.02	451.00	4119.00	4200	20230623	-25.71	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4200	-25.71	20230623	3055	2.13	20240607	0.19	N	332370	500	66 억	56099	N	N	N	N
48	20240621	101113	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	-10	5	-0.32	4130320	1327	17.33	3110	3125	3110	4075	2195	3135	3112.52	0.42	-189	3165	3150	3120	3105	3075	3157	3112	66	940	500	2250	5	1	13273726	415	6.93	0.76	12	0.01	451.00	4119.00	4200	20230623	-25.60	3055	20240607	2.29	3810	-17.98	20240315	3055	2.29	20240607	4200	-25.60	20230623	3055	2.29	20240607	0.19	N	332370	500	66 억	56099	N	N	N	N
49	20240621	091119	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-20	5	-0.64	737165	237	3.10	3110	3120	3110	4075	2195	3135	3110.40	0.42	-47	3165	3150	3120	3105	3075	3157	3112	66	940	500	2250	5	1	13273726	413	6.91	0.76	12	0.00	451.00	4119.00	4200	20230623	-25.83	3055	20240607	1.96	3810	-18.24	20240315	3055	1.96	20240607	4200	-25.83	20230623	3055	1.96	20240607	0.19	N	332370	500	66 억	56099	N	N	N	N
50	20240620	161111	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3135	45	2	1.46	23788290	7657	43.09	3110	3135	3090	4015	2165	3090	3106.74	0.43	-1578	3143	3116	3093	3066	3043	3105	3055	66	925	500	2220	5	1	13273726	416	6.95	0.76	12	0.06	451.00	4119.00	4200	20230623	-25.36	3055	20240607	2.62	3810	-17.72	20240315	3055	2.62	20240607	4200	-25.36	20230623	3055	2.62	20240607	0.20	N	332370	500	66 억	57417	N	N	N	N
51	20240620	151107	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3135	45	2	1.46	22932460	7384	41.56	3110	3135	3090	4015	2165	3090	3105.70	0.43	-1578	3143	3116	3093	3066	3043	3105	3055	66	925	500	2220	5	1	13273726	416	6.95	0.76	12	0.06	451.00	4119.00	4200	20230623	-25.36	3055	20240607	2.62	3810	-17.72	20240315	3055	2.62	20240607	4200	-25.36	20230623	3055	2.62	20240607	0.20	N	332370	500	66 억	57417	N	N	N	N
52	20240620	141112	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	25	2	0.81	16129530	5207	29.30	3110	3115	3090	4015	2165	3090	3097.66	0.43	-1251	3143	3116	3093	3066	3043	3105	3055	66	925	500	2220	5	1	13273726	413	6.91	0.76	12	0.04	451.00	4119.00	4200	20230623	-25.83	3055	20240607	1.96	3810	-18.24	20240315	3055	1.96	20240607	4200	-25.83	20230623	3055	1.96	20240607	0.20	N	332370	500	66 억	57417	N	N	N	N
53	20240620	131112	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	15	2	0.49	14385835	4646	26.15	3110	3110	3090	4015	2165	3090	3096.39	0.43	-1016	3143	3116	3093	3066	3043	3105	3055	66	925	500	2220	5	1	13273726	412	6.88	0.75	12	0.04	451.00	4119.00	4200	20230623	-26.07	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4200	-26.07	20230623	3055	1.64	20240607	0.20	N	332370	500	66 억	57417	N	N	N	N
54	20240620	121110	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	5	2	0.16	7192350	2327	13.10	3110	3110	3090	4015	2165	3090	3090.83	0.43	-738	3143	3116	3093	3066	3043	3105	3055	66	925	500	2220	5	1	13273726	411	6.86	0.75	12	0.02	451.00	4119.00	4200	20230623	-26.31	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4200	-26.31	20230623	3055	1.31	20240607	0.20	N	332370	500	66 억	57417	N	N	N	N
55	20240620	111112	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3090	0	3	0.00	2717215	879	4.95	3110	3110	3090	4015	2165	3090	3091.26	0.43	-456	3143	3116	3093	3066	3043	3105	3055	66	925	500	2220	5	1	13273726	410	6.85	0.75	12	0.01	451.00	4119.00	4200	20230623	-26.43	3055	20240607	1.15	3810	-18.90	20240315	3055	1.15	20240607	4200	-26.43	20230623	3055	1.15	20240607	0.20	N	332370	500	66 억	57417	N	N	N	N
56	20240620	101114	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	5	2	0.16	1919990	621	3.49	3110	3110	3090	4015	2165	3090	3091.77	0.43	-199	3143	3116	3093	3066	3043	3105	3055	66	925	500	2220	5	1	13273726	411	6.86	0.75	12	0.00	451.00	4119.00	4200	20230623	-26.31	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4200	-26.31	20230623	3055	1.31	20240607	0.20	N	332370	500	66 억	57417	N	N	N	N
57	20240620	091117	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	10	2	0.32	12430	4	0.02	3110	3110	3100	4015	2165	3090	3107.50	0.43	0	3143	3116	3093	3066	3043	3105	3055	66	925	500	2220	5	1	13273726	411	6.87	0.75	12	0.00	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4200	-26.19	20230623	3055	1.47	20240607	0.20	N	332370	500	66 억	57417	N	N	N	N
58	20240619	161105	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3090	-5	5	-0.16	54765295	17769	141.30	3120	3120	3070	4020	2170	3095	3082.07	0.44	-1569	3155	3125	3095	3065	3035	3110	3050	66	925	500	2220	5	1	13273726	410	6.85	0.75	12	0.13	451.00	4119.00	4205	20230613	-26.52	3055	20240607	1.15	3810	-18.90	20240315	3055	1.15	20240607	4200	-26.43	20230623	3055	1.15	20240607	0.20	N	332370	500	66 억	58440	N	N	N	N
59	20240619	151107	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-10	5	-0.32	54548995	17699	140.75	3120	3120	3070	4020	2170	3095	3082.04	0.44	-1513	3155	3125	3095	3065	3035	3110	3050	66	925	500	2220	5	1	13273726	409	6.84	0.75	12	0.13	451.00	4119.00	4205	20230613	-26.63	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4200	-26.55	20230623	3055	0.98	20240607	0.20	N	332370	500	66 억	58440	N	N	N	N
60	20240619	141115	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3080	-15	5	-0.48	52556755	17053	135.61	3120	3120	3070	4020	2170	3095	3081.97	0.44	-877	3155	3125	3095	3065	3035	3110	3050	66	925	500	2220	5	1	13273726	409	6.83	0.75	12	0.13	451.00	4119.00	4205	20230613	-26.75	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4200	-26.67	20230623	3055	0.82	20240607	0.20	N	332370	500	66 억	58440	N	N	N	N
61	20240619	131103	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3070	-25	5	-0.81	51361950	16665	132.52	3120	3120	3070	4020	2170	3095	3082.03	0.44	-538	3155	3125	3095	3065	3035	3110	3050	66	925	500	2220	5	1	13273726	408	6.81	0.75	12	0.13	451.00	4119.00	4205	20230613	-26.99	3055	20240607	0.49	3810	-19.42	20240315	3055	0.49	20240607	4200	-26.90	20230623	3055	0.49	20240607	0.20	N	332370	500	66 억	58440	N	N	N	N
62	20240619	121104	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-10	5	-0.32	43029505	13953	110.96	3120	3120	3070	4020	2170	3095	3083.89	0.44	-537	3155	3125	3095	3065	3035	3110	3050	66	925	500	2220	5	1	13273726	409	6.84	0.75	12	0.11	451.00	4119.00	4205	20230613	-26.63	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4200	-26.55	20230623	3055	0.98	20240607	0.20	N	332370	500	66 억	58440	N	N	N	N
63	20240619	111108	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3090	-5	5	-0.16	14998345	4847	38.54	3120	3120	3080	4020	2170	3095	3094.36	0.44	-220	3155	3125	3095	3065	3035	3110	3050	66	925	500	2220	5	1	13273726	410	6.85	0.75	12	0.04	451.00	4119.00	4205	20230613	-26.52	3055	20240607	1.15	3810	-18.90	20240315	3055	1.15	20240607	4200	-26.43	20230623	3055	1.15	20240607	0.20	N	332370	500	66 억	58440	N	N	N	N
64	20240619	101111	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	0	3	0.00	6889090	2226	17.70	3120	3120	3080	4020	2170	3095	3094.83	0.44	-272	3155	3125	3095	3065	3035	3110	3050	66	925	500	2220	5	1	13273726	411	6.86	0.75	12	0.02	451.00	4119.00	4205	20230613	-26.40	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4200	-26.31	20230623	3055	1.31	20240607	0.20	N	332370	500	66 억	58440	N	N	N	N
65	20240619	091114	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	20	2	0.65	217040	70	0.56	3120	3120	3095	4020	2170	3095	3100.57	0.44	-11	3155	3125	3095	3065	3035	3110	3050	66	925	500	2220	5	1	13273726	413	6.91	0.76	12	0.00	451.00	4119.00	4205	20230613	-25.92	3055	20240607	1.96	3810	-18.24	20240315	3055	1.96	20240607	4200	-25.83	20230623	3055	1.96	20240607	0.20	N	332370	500	66 억	58440	N	N	N	N
66	20240618	161101	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	-15	5	-0.48	38992145	12575	165.96	3105	3125	3065	4040	2180	3110	3100.76	0.45	-1227	3156	3132	3106	3082	3056	3145	3095	66	930	500	2230	5	1	13273726	411	6.86	0.75	12	0.09	451.00	4119.00	4205	20230613	-26.40	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4200	-26.31	20230623	3055	1.31	20240607	0.20	N	332370	500	66 억	59602	N	N	N	N
67	20240618	151100	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3080	-30	5	-0.96	36530775	11777	155.43	3105	3125	3065	4040	2180	3110	3101.87	0.45	-1069	3156	3132	3106	3082	3056	3145	3095	66	930	500	2230	5	1	13273726	409	6.83	0.75	12	0.09	451.00	4119.00	4205	20230613	-26.75	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4200	-26.67	20230623	3055	0.82	20240607	0.20	N	332370	500	66 억	59602	N	N	N	N
68	20240618	141104	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-25	5	-0.80	28519520	9178	121.13	3105	3125	3085	4040	2180	3110	3107.38	0.45	-914	3156	3132	3106	3082	3056	3145	3095	66	930	500	2230	5	1	13273726	409	6.84	0.75	12	0.07	451.00	4119.00	4205	20230613	-26.63	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4200	-26.55	20230623	3055	0.98	20240607	0.20	N	332370	500	66 억	59602	N	N	N	N
69	20240618	131105	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	-5	5	-0.16	19178200	6168	81.40	3105	3120	3100	4040	2180	3110	3109.31	0.45	-687	3156	3132	3106	3082	3056	3145	3095	66	930	500	2230	5	1	13273726	412	6.88	0.75	12	0.05	451.00	4119.00	4205	20230613	-26.16	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4200	-26.07	20230623	3055	1.64	20240607	0.20	N	332370	500	66 억	59602	N	N	N	N
70	20240618	121102	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	5	2	0.16	16686130	5366	70.82	3105	3120	3100	4040	2180	3110	3109.60	0.45	-457	3156	3132	3106	3082	3056	3145	3095	66	930	500	2230	5	1	13273726	413	6.91	0.76	12	0.04	451.00	4119.00	4205	20230613	-25.92	3055	20240607	1.96	3810	-18.24	20240315	3055	1.96	20240607	4200	-25.83	20230623	3055	1.96	20240607	0.20	N	332370	500	66 억	59602	N	N	N	N
71	20240618	111102	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	10	2	0.32	12458665	4009	52.91	3105	3120	3100	4040	2180	3110	3107.67	0.45	-353	3156	3132	3106	3082	3056	3145	3095	66	930	500	2230	5	1	13273726	414	6.92	0.76	12	0.03	451.00	4119.00	4205	20230613	-25.80	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4200	-25.71	20230623	3055	2.13	20240607	0.20	N	332370	500	66 억	59602	N	N	N	N
72	20240618	101101	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	10	2	0.32	6214235	2001	26.41	3105	3120	3105	4040	2180	3110	3105.55	0.45	2	3156	3132	3106	3082	3056	3145	3095	66	930	500	2230	5	1	13273726	414	6.92	0.76	12	0.02	451.00	4119.00	4205	20230613	-25.80	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4200	-25.71	20230623	3055	2.13	20240607	0.20	N	332370	500	66 억	59602	N	N	N	N
73	20240618	091111	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	0	3	0.00	5539420	1784	23.54	3105	3110	3105	4040	2180	3110	3105.03	0.45	2	3156	3132	3106	3082	3056	3145	3095	66	930	500	2230	5	1	13273726	413	6.90	0.76	12	0.01	451.00	4119.00	4205	20230613	-26.04	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4200	-25.95	20230623	3055	1.80	20240607	0.20	N	332370	500	66 억	59602	N	N	N	N
74	20240617	161052	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	5	2	0.16	23550150	7571	54.25	3080	3130	3080	4035	2175	3105	3110.57	0.46	-1120	3195	3150	3110	3065	3025	3130	3045	66	930	500	2230	5	1	13273726	413	6.90	0.76	12	0.06	451.00	4119.00	4205	20230613	-26.04	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4200	-25.95	20230623	3055	1.80	20240607	0.20	N	332370	500	66 억	60711	N	N	N	N
75	20240617	151100	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	-10	5	-0.32	23394650	7521	53.89	3080	3130	3080	4035	2175	3105	3110.58	0.46	-1070	3195	3150	3110	3065	3025	3130	3045	66	930	500	2230	5	1	13273726	411	6.86	0.75	12	0.06	451.00	4119.00	4205	20230613	-26.40	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4200	-26.31	20230623	3055	1.31	20240607	0.20	N	332370	500	66 억	60711	N	N	N	N
76	20240617	141050	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	5	2	0.16	21109980	6785	48.61	3080	3130	3080	4035	2175	3105	3111.27	0.46	-530	3195	3150	3110	3065	3025	3130	3045	66	930	500	2230	5	1	13273726	413	6.90	0.76	12	0.05	451.00	4119.00	4205	20230613	-26.04	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4200	-25.95	20230623	3055	1.80	20240607	0.20	N	332370	500	66 억	60711	N	N	N	N
77	20240617	131050	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	25	2	0.81	8843950	2845	20.38	3080	3130	3080	4035	2175	3105	3108.59	0.46	-522	3195	3150	3110	3065	3025	3130	3045	66	930	500	2230	5	1	13273726	415	6.94	0.76	12	0.02	451.00	4119.00	4205	20230613	-25.56	3055	20240607	2.45	3810	-17.85	20240315	3055	2.45	20240607	4200	-25.48	20230623	3055	2.45	20240607	0.20	N	332370	500	66 억	60711	N	N	N	N
78	20240617	121051	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	25	2	0.81	8662665	2787	19.97	3080	3130	3080	4035	2175	3105	3108.24	0.46	-515	3195	3150	3110	3065	3025	3130	3045	66	930	500	2230	5	1	13273726	415	6.94	0.76	12	0.02	451.00	4119.00	4205	20230613	-25.56	3055	20240607	2.45	3810	-17.85	20240315	3055	2.45	20240607	4200	-25.48	20230623	3055	2.45	20240607	0.20	N	332370	500	66 억	60711	N	N	N	N
79	20240617	111043	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-5	5	-0.16	3054870	984	7.05	3080	3115	3080	4035	2175	3105	3104.54	0.46	-157	3195	3150	3110	3065	3025	3130	3045	66	930	500	2230	5	1	13273726	411	6.87	0.75	12	0.01	451.00	4119.00	4205	20230613	-26.28	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4200	-26.19	20230623	3055	1.47	20240607	0.20	N	332370	500	66 억	60711	N	N	N	N
80	20240617	101041	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	0	3	0.00	2431690	783	5.61	3080	3115	3080	4035	2175	3105	3105.61	0.46	-126	3195	3150	3110	3065	3025	3130	3045	66	930	500	2230	5	1	13273726	412	6.88	0.75	12	0.01	451.00	4119.00	4205	20230613	-26.16	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4200	-26.07	20230623	3055	1.64	20240607	0.20	N	332370	500	66 억	60711	N	N	N	N
81	20240617	091045	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	5	2	0.16	1100520	355	2.54	3080	3110	3080	4035	2175	3105	3100.06	0.46	-11	3195	3150	3110	3065	3025	3130	3045	66	930	500	2230	5	1	13273726	413	6.90	0.76	12	0.00	451.00	4119.00	4205	20230613	-26.04	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4200	-25.95	20230623	3055	1.80	20240607	0.20	N	332370	500	66 억	60711	N	N	N	N
82	20240614	160912	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	-40	5	-1.27	43337060	13957	99.93	3145	3155	3070	4085	2205	3145	3105.04	0.47	-2020	3208	3176	3143	3111	3078	3160	3095	66	940	500	2260	5	1	13273726	412	6.88	0.75	12	0.11	451.00	4119.00	4205	20230613	-26.16	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4200	-26.07	20230623	3055	1.64	20240607	0.20	N	332370	500	66 억	62438	N	N	N	N
83	20240614	150916	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-35	5	-1.11	30025570	9662	69.18	3145	3155	3070	4085	2205	3145	3107.59	0.47	-1140	3208	3176	3143	3111	3078	3160	3095	66	940	500	2260	5	1	13273726	413	6.90	0.76	12	0.07	451.00	4119.00	4205	20230613	-26.04	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4200	-25.95	20230623	3055	1.80	20240607	0.20	N	332370	500	66 억	62438	N	N	N	N
84	20240614	140915	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	-15	5	-0.48	28372965	9131	65.38	3145	3155	3070	4085	2205	3145	3107.32	0.47	-909	3208	3176	3143	3111	3078	3160	3095	66	940	500	2260	5	1	13273726	415	6.94	0.76	12	0.07	451.00	4119.00	4205	20230613	-25.56	3055	20240607	2.45	3810	-17.85	20240315	3055	2.45	20240607	4200	-25.48	20230623	3055	2.45	20240607	0.20	N	332370	500	66 억	62438	N	N	N	N
85	20240614	130917	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3145	0	3	0.00	26911075	8664	62.03	3145	3155	3070	4085	2205	3145	3106.08	0.47	-864	3208	3176	3143	3111	3078	3160	3095	66	940	500	2260	5	1	13273726	417	6.97	0.76	12	0.07	451.00	4119.00	4205	20230613	-25.21	3055	20240607	2.95	3810	-17.45	20240315	3055	2.95	20240607	4200	-25.12	20230623	3055	2.95	20240607	0.20	N	332370	500	66 억	62438	N	N	N	N
86	20240614	120920	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3145	0	3	0.00	26091780	8404	60.17	3145	3155	3070	4085	2205	3145	3104.69	0.47	-864	3208	3176	3143	3111	3078	3160	3095	66	940	500	2260	5	1	13273726	417	6.97	0.76	12	0.06	451.00	4119.00	4205	20230613	-25.21	3055	20240607	2.95	3810	-17.45	20240315	3055	2.95	20240607	4200	-25.12	20230623	3055	2.95	20240607	0.20	N	332370	500	66 억	62438	N	N	N	N
87	20240614	111032	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3140	-5	5	-0.16	22987310	7417	53.10	3145	3155	3070	4085	2205	3145	3099.27	0.47	-534	3208	3176	3143	3111	3078	3160	3095	66	940	500	2260	5	1	13273726	417	6.96	0.76	12	0.06	451.00	4119.00	4205	20230613	-25.33	3055	20240607	2.78	3810	-17.59	20240315	3055	2.78	20240607	4200	-25.24	20230623	3055	2.78	20240607	0.20	N	332370	500	66 억	62438	N	N	N	N
88	20240614	101031	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-45	5	-1.43	20922900	6758	48.39	3145	3155	3070	4085	2205	3145	3096.02	0.47	-250	3208	3176	3143	3111	3078	3160	3095	66	940	500	2260	5	1	13273726	411	6.87	0.75	12	0.05	451.00	4119.00	4205	20230613	-26.28	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4200	-26.19	20230623	3055	1.47	20240607	0.20	N	332370	500	66 억	62438	N	N	N	N
89	20240614	091036	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3145	0	3	0.00	2126020	676	4.84	3145	3145	3145	4085	2205	3145	3145.00	0.47	-107	3208	3176	3143	3111	3078	3160	3095	66	940	500	2260	5	1	13273726	417	6.97	0.76	12	0.01	451.00	4119.00	4205	20230613	-25.21	3055	20240607	2.95	3810	-17.45	20240315	3055	2.95	20240607	4200	-25.12	20230623	3055	2.95	20240607	0.20	N	332370	500	66 억	62438	N	N	N	N
90	20240613	161019	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3145	25	2	0.80	44089855	13967	156.46	3165	3175	3110	4055	2185	3120	3156.72	0.48	-1991	3190	3155	3130	3095	3070	3142	3082	66	935	500	2240	5	1	13273726	417	6.97	0.76	12	0.11	451.00	4119.00	4205	20230613	-25.21	3055	20240607	2.95	3810	-17.45	20240315	3055	2.95	20240607	4205	-25.21	20230613	3055	2.95	20240607	0.20	N	332370	500	66 억	63862	N	N	N	N
91	20240613	151038	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3155	35	2	1.12	44017520	13944	156.20	3165	3175	3110	4055	2185	3120	3156.74	0.48	-1991	3190	3155	3130	3095	3070	3142	3082	66	935	500	2240	5	1	13273726	419	7.00	0.77	12	0.11	451.00	4119.00	4205	20230613	-24.97	3055	20240607	3.27	3810	-17.19	20240315	3055	3.27	20240607	4205	-24.97	20230613	3055	3.27	20240607	0.20	N	332370	500	66 억	63862	N	N	N	N
92	20240613	141026	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3170	50	2	1.60	41180930	13045	146.13	3165	3175	3110	4055	2185	3120	3156.84	0.48	-1338	3190	3155	3130	3095	3070	3142	3082	66	935	500	2240	5	1	13273726	421	7.03	0.77	12	0.10	451.00	4119.00	4205	20230613	-24.61	3055	20240607	3.76	3810	-16.80	20240315	3055	3.76	20240607	4205	-24.61	20230613	3055	3.76	20240607	0.20	N	332370	500	66 억	63862	N	N	N	N
93	20240613	131024	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3155	35	2	1.12	21269895	6760	75.73	3165	3170	3110	4055	2185	3120	3146.43	0.48	-1217	3190	3155	3130	3095	3070	3142	3082	66	935	500	2240	5	1	13273726	419	7.00	0.77	12	0.05	451.00	4119.00	4205	20230613	-24.97	3055	20240607	3.27	3810	-17.19	20240315	3055	3.27	20240607	4205	-24.97	20230613	3055	3.27	20240607	0.20	N	332370	500	66 억	63862	N	N	N	N
94	20240613	121028	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3145	25	2	0.80	11161185	3556	39.83	3165	3165	3110	4055	2185	3120	3138.69	0.48	-709	3190	3155	3130	3095	3070	3142	3082	66	935	500	2240	5	1	13273726	417	6.97	0.76	12	0.03	451.00	4119.00	4205	20230613	-25.21	3055	20240607	2.95	3810	-17.45	20240315	3055	2.95	20240607	4205	-25.21	20230613	3055	2.95	20240607	0.20	N	332370	500	66 억	63862	N	N	N	N
95	20240613	111021	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3150	30	2	0.96	5585795	1787	20.02	3165	3165	3110	4055	2185	3120	3125.79	0.48	-568	3190	3155	3130	3095	3070	3142	3082	66	935	500	2240	5	1	13273726	418	6.98	0.76	12	0.01	451.00	4119.00	4205	20230613	-25.09	3055	20240607	3.11	3810	-17.32	20240315	3055	3.11	20240607	4205	-25.09	20230613	3055	3.11	20240607	0.20	N	332370	500	66 억	63862	N	N	N	N
96	20240613	101021	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3150	30	2	0.96	4629710	1483	16.61	3165	3165	3110	4055	2185	3120	3121.85	0.48	-556	3190	3155	3130	3095	3070	3142	3082	66	935	500	2240	5	1	13273726	418	6.98	0.76	12	0.01	451.00	4119.00	4205	20230613	-25.09	3055	20240607	3.11	3810	-17.32	20240315	3055	3.11	20240607	4205	-25.09	20230613	3055	3.11	20240607	0.20	N	332370	500	66 억	63862	N	N	N	N
97	20240613	091029	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	0	3	0.00	1098385	352	3.94	3165	3165	3110	4055	2185	3120	3120.41	0.48	141	3190	3155	3130	3095	3070	3142	3082	66	935	500	2240	5	1	13273726	414	6.92	0.76	12	0.00	451.00	4119.00	4205	20230613	-25.80	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4205	-25.80	20230613	3055	2.13	20240607	0.20	N	332370	500	66 억	63862	N	N	N	N
98	20240612	161011	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	-10	5	-0.32	27872370	8927	35.32	3130	3165	3105	4065	2195	3130	3122.26	0.49	-2180	3170	3150	3125	3105	3080	3160	3115	66	935	500	2250	5	1	13273726	414	6.92	0.76	12	0.07	451.00	4119.00	4205	20230613	-25.80	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4205	-25.80	20230613	3055	2.13	20240607	0.20	N	332370	500	66 억	65148	N	N	N	N
99	20240612	151024	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	-10	5	-0.32	27570050	8830	34.93	3130	3165	3105	4065	2195	3130	3122.32	0.49	-2116	3170	3150	3125	3105	3080	3160	3115	66	935	500	2250	5	1	13273726	414	6.92	0.76	12	0.07	451.00	4119.00	4205	20230613	-25.80	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4205	-25.80	20230613	3055	2.13	20240607	0.20	N	332370	500	66 억	65148	N	N	N	N
100	20240612	141015	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	-10	5	-0.32	26252150	8407	33.26	3130	3165	3105	4065	2195	3130	3122.65	0.49	-1994	3170	3150	3125	3105	3080	3160	3115	66	935	500	2250	5	1	13273726	414	6.92	0.76	12	0.06	451.00	4119.00	4205	20230613	-25.80	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4205	-25.80	20230613	3055	2.13	20240607	0.20	N	332370	500	66 억	65148	N	N	N	N
101	20240612	131017	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-15	5	-0.48	25401595	8134	32.18	3130	3165	3105	4065	2195	3130	3122.89	0.49	-1742	3170	3150	3125	3105	3080	3160	3115	66	935	500	2250	5	1	13273726	413	6.91	0.76	12	0.06	451.00	4119.00	4205	20230613	-25.92	3055	20240607	1.96	3810	-18.24	20240315	3055	1.96	20240607	4205	-25.92	20230613	3055	1.96	20240607	0.20	N	332370	500	66 억	65148	N	N	N	N
102	20240612	121016	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-15	5	-0.48	21616965	6918	27.37	3130	3165	3105	4065	2195	3130	3124.74	0.49	-829	3170	3150	3125	3105	3080	3160	3115	66	935	500	2250	5	1	13273726	413	6.91	0.76	12	0.05	451.00	4119.00	4205	20230613	-25.92	3055	20240607	1.96	3810	-18.24	20240315	3055	1.96	20240607	4205	-25.92	20230613	3055	1.96	20240607	0.20	N	332370	500	66 억	65148	N	N	N	N
103	20240612	111015	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	-5	5	-0.16	14243290	4549	18.00	3130	3165	3110	4065	2195	3130	3131.08	0.49	-542	3170	3150	3125	3105	3080	3160	3115	66	935	500	2250	5	1	13273726	415	6.93	0.76	12	0.03	451.00	4119.00	4205	20230613	-25.68	3055	20240607	2.29	3810	-17.98	20240315	3055	2.29	20240607	4205	-25.68	20230613	3055	2.29	20240607	0.20	N	332370	500	66 억	65148	N	N	N	N
104	20240612	101016	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	-10	5	-0.32	13719200	4381	17.33	3130	3165	3110	4065	2195	3130	3131.52	0.49	-435	3170	3150	3125	3105	3080	3160	3115	66	935	500	2250	5	1	13273726	414	6.92	0.76	12	0.03	451.00	4119.00	4205	20230613	-25.80	3055	20240607	2.13	3810	-18.11	20240315	3055	2.13	20240607	4205	-25.80	20230613	3055	2.13	20240607	0.20	N	332370	500	66 억	65148	N	N	N	N
105	20240612	091020	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3165	35	2	1.12	2612935	832	3.29	3130	3165	3130	4065	2195	3130	3140.55	0.49	-110	3170	3150	3125	3105	3080	3160	3115	66	935	500	2250	5	1	13273726	420	7.02	0.77	12	0.01	451.00	4119.00	4205	20230613	-24.73	3055	20240607	3.60	3810	-16.93	20240315	3055	3.60	20240607	4205	-24.73	20230613	3055	3.60	20240607	0.20	N	332370	500	66 억	65148	N	N	N	N
106	20240610	161008	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-25	5	-0.80	23153380	7413	56.45	3130	3140	3095	4075	2195	3135	3123.35	0.51	-851	3188	3161	3108	3081	3028	3175	3095	66	940	500	2250	5	1	13273726	413	6.90	0.76	12	0.06	451.00	4119.00	4205	20230613	-26.04	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4205	-26.04	20230613	3055	1.80	20240607	0.24	N	332370	500	66 억	67086	N	N	N	N
107	20240610	151018	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-20	5	-0.64	23044575	7378	56.19	3130	3140	3095	4075	2195	3135	3123.42	0.51	-842	3188	3161	3108	3081	3028	3175	3095	66	940	500	2250	5	1	13273726	413	6.91	0.76	12	0.06	451.00	4119.00	4205	20230613	-25.92	3055	20240607	1.96	3810	-18.24	20240315	3055	1.96	20240607	4205	-25.92	20230613	3055	1.96	20240607	0.24	N	332370	500	66 억	67086	N	N	N	N
108	20240610	141012	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-25	5	-0.80	20967410	6711	51.11	3130	3140	3095	4075	2195	3135	3124.33	0.51	-491	3188	3161	3108	3081	3028	3175	3095	66	940	500	2250	5	1	13273726	413	6.90	0.76	12	0.05	451.00	4119.00	4205	20230613	-26.04	3055	20240607	1.80	3810	-18.37	20240315	3055	1.80	20240607	4205	-26.04	20230613	3055	1.80	20240607	0.24	N	332370	500	66 억	67086	N	N	N	N
109	20240610	131008	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	-30	5	-0.96	18905770	6048	46.06	3130	3140	3095	4075	2195	3135	3125.95	0.51	-484	3188	3161	3108	3081	3028	3175	3095	66	940	500	2250	5	1	13273726	412	6.88	0.75	12	0.05	451.00	4119.00	4205	20230613	-26.16	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4205	-26.16	20230613	3055	1.64	20240607	0.24	N	332370	500	66 억	67086	N	N	N	N
110	20240610	121011	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3135	0	3	0.00	14656650	4681	35.65	3130	3140	3110	4075	2195	3135	3131.09	0.51	55	3188	3161	3108	3081	3028	3175	3095	66	940	500	2250	5	1	13273726	416	6.95	0.76	12	0.04	451.00	4119.00	4205	20230613	-25.45	3055	20240607	2.62	3810	-17.72	20240315	3055	2.62	20240607	4205	-25.45	20230613	3055	2.62	20240607	0.24	N	332370	500	66 억	67086	N	N	N	N
111	20240610	111014	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	-5	5	-0.16	14296125	4566	34.77	3130	3140	3110	4075	2195	3135	3130.99	0.51	55	3188	3161	3108	3081	3028	3175	3095	66	940	500	2250	5	1	13273726	415	6.94	0.76	12	0.03	451.00	4119.00	4205	20230613	-25.56	3055	20240607	2.45	3810	-17.85	20240315	3055	2.45	20240607	4205	-25.56	20230613	3055	2.45	20240607	0.24	N	332370	500	66 억	67086	N	N	N	N
112	20240610	101010	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3140	5	2	0.16	4616990	1476	11.24	3130	3140	3110	4075	2195	3135	3128.04	0.51	41	3188	3161	3108	3081	3028	3175	3095	66	940	500	2250	5	1	13273726	417	6.96	0.76	12	0.01	451.00	4119.00	4205	20230613	-25.33	3055	20240607	2.78	3810	-17.59	20240315	3055	2.78	20240607	4205	-25.33	20230613	3055	2.78	20240607	0.24	N	332370	500	66 억	67086	N	N	N	N
113	20240610	091016	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	-5	5	-0.16	622855	199	1.52	3130	3130	3110	4075	2195	3135	3129.90	0.51	-68	3188	3161	3108	3081	3028	3175	3095	66	940	500	2250	5	1	13273726	415	6.94	0.76	12	0.00	451.00	4119.00	4205	20230613	-25.56	3055	20240607	2.45	3810	-17.85	20240315	3055	2.45	20240607	4205	-25.56	20230613	3055	2.45	20240607	0.24	N	332370	500	66 억	67086	N	N	N	N
114	20240607	161044	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3135	50	2	1.62	40354585	13130	57.56	3130	3135	3055	4010	2160	3085	3073.46	0.52	-1335	3165	3125	3100	3060	3035	3112	3047	66	925	500	2220	5	1	13273726	416	6.95	0.76	12	0.10	451.00	4119.00	4205	20230613	-25.45	3055	20240607	2.62	3810	-17.72	20240315	3055	2.62	20240607	4205	-25.45	20230613	3055	2.62	20240607	0.23	N	332370	500	66 억	68406	N	N	N	N
115	20240607	151052	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3075	-10	5	-0.32	37927840	12351	54.15	3130	3130	3055	4010	2160	3085	3070.83	0.52	-1029	3165	3125	3100	3060	3035	3112	3047	66	925	500	2220	5	1	13273726	408	6.82	0.75	12	0.09	451.00	4119.00	4205	20230613	-26.87	3055	20240607	0.65	3810	-19.29	20240315	3055	0.65	20240607	4205	-26.87	20230613	3055	0.65	20240607	0.23	N	332370	500	66 억	68406	N	N	N	N
116	20240607	141045	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3065	-20	5	-0.65	28385515	9242	40.52	3130	3130	3055	4010	2160	3085	3071.36	0.52	-553	3165	3125	3100	3060	3035	3112	3047	66	925	500	2220	5	1	13273726	407	6.80	0.74	12	0.07	451.00	4119.00	4205	20230613	-27.11	3055	20240607	0.33	3810	-19.55	20240315	3055	0.33	20240607	4205	-27.11	20230613	3055	0.33	20240607	0.23	N	332370	500	66 억	68406	N	N	N	N
117	20240607	131041	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3070	-15	5	-0.49	27353055	8905	39.04	3130	3130	3055	4010	2160	3085	3071.65	0.52	-269	3165	3125	3100	3060	3035	3112	3047	66	925	500	2220	5	1	13273726	408	6.81	0.75	12	0.07	451.00	4119.00	4205	20230613	-26.99	3055	20240607	0.49	3810	-19.42	20240315	3055	0.49	20240607	4205	-26.99	20230613	3055	0.49	20240607	0.23	N	332370	500	66 억	68406	N	N	N	N
118	20240607	121046	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3080	-5	5	-0.16	14001595	4546	19.93	3130	3130	3070	4010	2160	3085	3079.98	0.52	-237	3165	3125	3100	3060	3035	3112	3047	66	925	500	2220	5	1	13273726	409	6.83	0.75	12	0.03	451.00	4119.00	4205	20230613	-26.75	3070	20240607	0.33	3810	-19.16	20240315	3070	0.33	20240607	4205	-26.75	20230613	3070	0.33	20240607	0.23	N	332370	500	66 억	68406	N	N	N	N
119	20240607	111025	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3095	10	2	0.32	9118375	2962	12.99	3130	3130	3070	4010	2160	3085	3078.45	0.52	-15	3165	3125	3100	3060	3035	3112	3047	66	925	500	2220	5	1	13273726	411	6.86	0.75	12	0.02	451.00	4119.00	4205	20230613	-26.40	3070	20240607	0.81	3810	-18.77	20240315	3070	0.81	20240607	4205	-26.40	20230613	3070	0.81	20240607	0.23	N	332370	500	66 억	68406	N	N	N	N
120	20240607	101046	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3075	-10	5	-0.32	7820880	2541	11.14	3130	3130	3070	4010	2160	3085	3077.87	0.52	0	3165	3125	3100	3060	3035	3112	3047	66	925	500	2220	5	1	13273726	408	6.82	0.75	12	0.02	451.00	4119.00	4205	20230613	-26.87	3070	20240607	0.16	3810	-19.29	20240315	3070	0.16	20240607	4205	-26.87	20230613	3070	0.16	20240607	0.23	N	332370	500	66 억	68406	N	N	N	N
121	20240607	091044	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	45	2	1.46	6215	2	0.01	3130	3130	3130	4010	2160	3085	3130.00	0.52	0	3165	3125	3100	3060	3035	3112	3047	66	925	500	2220	5	1	13273726	415	6.94	0.76	12	0.00	451.00	4119.00	4205	20230613	-25.56	3075	20240530	1.79	3810	-17.85	20240315	3075	1.79	20240530	4205	-25.56	20230613	3075	1.79	20240530	0.23	N	332370	500	66 억	68406	N	N	N	N
122	20240605	161041	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3085	-15	5	-0.48	70560835	22809	74.38	3120	3140	3075	4030	2170	3100	3093.55	0.53	-1814	3273	3186	3138	3051	3003	3162	3027	66	930	500	2230	5	1	13273726	409	6.84	0.75	12	0.17	451.00	4119.00	4205	20230613	-26.63	3075	20240605	0.33	3810	-19.03	20240315	3075	0.33	20240605	4205	-26.63	20230613	3075	0.33	20240605	0.25	N	332370	500	66 억	70220	N	N	N	N
123	20240605	151039	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3100	0	3	0.00	70181380	22686	73.98	3120	3140	3075	4030	2170	3100	3093.60	0.53	-1705	3273	3186	3138	3051	3003	3162	3027	66	930	500	2230	5	1	13273726	411	6.87	0.75	12	0.17	451.00	4119.00	4205	20230613	-26.28	3075	20240605	0.81	3810	-18.64	20240315	3075	0.81	20240605	4205	-26.28	20230613	3075	0.81	20240605	0.25	N	332370	500	66 억	70220	N	N	N	N
124	20240605	141040	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3085	-15	5	-0.48	47567105	15414	50.26	3120	3120	3075	4030	2170	3100	3085.97	0.53	-371	3273	3186	3138	3051	3003	3162	3027	66	930	500	2230	5	1	13273726	409	6.84	0.75	12	0.12	451.00	4119.00	4205	20230613	-26.63	3075	20240605	0.33	3810	-19.03	20240315	3075	0.33	20240605	4205	-26.63	20230613	3075	0.33	20240605	0.25	N	332370	500	66 억	70220	N	N	N	N
125	20240605	131039	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3075	-25	5	-0.81	45567890	14767	48.15	3120	3120	3075	4030	2170	3100	3085.79	0.53	-215	3273	3186	3138	3051	3003	3162	3027	66	930	500	2230	5	1	13273726	408	6.82	0.75	12	0.11	451.00	4119.00	4205	20230613	-26.87	3075	20240605	0.00	3810	-19.29	20240315	3075	0.00	20240605	4205	-26.87	20230613	3075	0.00	20240605	0.25	N	332370	500	66 억	70220	N	N	N	N
126	20240605	121037	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-15	5	-0.48	14988465	4839	15.78	3120	3120	3080	4030	2170	3100	3097.43	0.53	-994	3273	3186	3138	3051	3003	3162	3027	66	930	500	2230	5	1	13273726	409	6.84	0.75	12	0.04	451.00	4119.00	4205	20230613	-26.63	3075	20240530	0.33	3810	-19.03	20240315	3075	0.33	20240530	4205	-26.63	20230613	3075	0.33	20240530	0.25	N	332370	500	66 억	70220	N	N	N	N
127	20240605	111038	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-15	5	-0.48	12005385	3871	12.62	3120	3120	3080	4030	2170	3100	3101.37	0.53	-247	3273	3186	3138	3051	3003	3162	3027	66	930	500	2230	5	1	13273726	409	6.84	0.75	12	0.03	451.00	4119.00	4205	20230613	-26.63	3075	20240530	0.33	3810	-19.03	20240315	3075	0.33	20240530	4205	-26.63	20230613	3075	0.33	20240530	0.25	N	332370	500	66 억	70220	N	N	N	N
128	20240605	101035	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	0	3	0.00	10807860	3483	11.36	3120	3120	3095	4030	2170	3100	3103.03	0.53	-161	3273	3186	3138	3051	3003	3162	3027	66	930	500	2230	5	1	13273726	411	6.87	0.75	12	0.03	451.00	4119.00	4205	20230613	-26.28	3075	20240530	0.81	3810	-18.64	20240315	3075	0.81	20240530	4205	-26.28	20230613	3075	0.81	20240530	0.25	N	332370	500	66 억	70220	N	N	N	N
129	20240605	091034	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3120	20	2	0.65	156000	50	0.16	3120	3120	3120	4030	2170	3100	3120.00	0.53	-48	3273	3186	3138	3051	3003	3162	3027	66	930	500	2230	5	1	13273726	414	6.92	0.76	12	0.00	451.00	4119.00	4205	20230613	-25.80	3075	20240530	1.46	3810	-18.11	20240315	3075	1.46	20240530	4205	-25.80	20230613	3075	1.46	20240530	0.25	N	332370	500	66 억	70220	N	N	N	N
130	20240604	161026	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-60	5	-1.90	97064775	30666	97.41	3200	3225	3090	4105	2215	3160	3165.46	0.55	-2311	3373	3266	3183	3076	2993	3320	3130	66	945	500	2270	5	1	13273726	411	6.87	0.75	12	0.23	451.00	4119.00	4205	20230613	-26.28	3075	20240530	0.81	3810	-18.64	20240315	3075	0.81	20240530	4205	-26.28	20230613	3075	0.81	20240530	0.25	N	332370	500	66 억	72530	N	N	N	N
131	20240604	151027	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-45	5	-1.42	93324930	29462	93.59	3200	3225	3090	4105	2215	3160	3167.64	0.55	-1911	3373	3266	3183	3076	2993	3320	3130	66	945	500	2270	5	1	13273726	413	6.91	0.76	12	0.22	451.00	4119.00	4205	20230613	-25.92	3075	20240530	1.30	3810	-18.24	20240315	3075	1.30	20240530	4205	-25.92	20230613	3075	1.30	20240530	0.25	N	332370	500	66 억	72530	N	N	N	N
132	20240604	141030	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	-60	5	-1.90	83697485	26357	83.73	3200	3225	3100	4105	2215	3160	3175.53	0.55	-1731	3373	3266	3183	3076	2993	3320	3130	66	945	500	2270	5	1	13273726	411	6.87	0.75	12	0.20	451.00	4119.00	4205	20230613	-26.28	3075	20240530	0.81	3810	-18.64	20240315	3075	0.81	20240530	4205	-26.28	20230613	3075	0.81	20240530	0.25	N	332370	500	66 억	72530	N	N	N	N
133	20240604	131026	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3170	10	2	0.32	61890385	19368	61.52	3200	3225	3170	4105	2215	3160	3195.50	0.55	-1693	3373	3266	3183	3076	2993	3320	3130	66	945	500	2270	5	1	13273726	421	7.03	0.77	12	0.15	451.00	4119.00	4205	20230613	-24.61	3075	20240530	3.09	3810	-16.80	20240315	3075	3.09	20240530	4205	-24.61	20230613	3075	3.09	20240530	0.25	N	332370	500	66 억	72530	N	N	N	N
134	20240604	121025	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3180	20	2	0.63	61334260	19193	60.97	3200	3225	3170	4105	2215	3160	3195.66	0.55	-1683	3373	3266	3183	3076	2993	3320	3130	66	945	500	2270	5	1	13273726	422	7.05	0.77	12	0.14	451.00	4119.00	4205	20230613	-24.38	3075	20240530	3.41	3810	-16.54	20240315	3075	3.41	20240530	4205	-24.38	20230613	3075	3.41	20240530	0.25	N	332370	500	66 억	72530	N	N	N	N
135	20240604	111021	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3180	20	2	0.63	56054460	17535	55.70	3200	3225	3170	4105	2215	3160	3196.72	0.55	-1605	3373	3266	3183	3076	2993	3320	3130	66	945	500	2270	5	1	13273726	422	7.05	0.77	12	0.13	451.00	4119.00	4205	20230613	-24.38	3075	20240530	3.41	3810	-16.54	20240315	3075	3.41	20240530	4205	-24.38	20230613	3075	3.41	20240530	0.25	N	332370	500	66 억	72530	N	N	N	N
136	20240604	101024	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3185	25	2	0.79	45852725	14327	45.51	3200	3225	3170	4105	2215	3160	3200.44	0.55	-1605	3373	3266	3183	3076	2993	3320	3130	66	945	500	2270	5	1	13273726	423	7.06	0.77	12	0.11	451.00	4119.00	4205	20230613	-24.26	3075	20240530	3.58	3810	-16.40	20240315	3075	3.58	20240530	4205	-24.26	20230613	3075	3.58	20240530	0.25	N	332370	500	66 억	72530	N	N	N	N
137	20240604	091023	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3220	60	2	1.90	19785560	6191	19.67	3200	3220	3190	4105	2215	3160	3195.86	0.55	-1742	3373	3266	3183	3076	2993	3320	3130	66	945	500	2270	5	1	13273726	427	7.14	0.78	12	0.05	451.00	4119.00	4205	20230613	-23.42	3075	20240530	4.72	3810	-15.49	20240315	3075	4.72	20240530	4205	-23.42	20230613	3075	4.72	20240530	0.25	N	332370	500	66 억	72530	N	N	N	N
138	20240603	161012	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3160	60	2	1.94	100455240	31478	165.33	3100	3290	3100	4030	2170	3100	3191.28	0.57	-2574	3166	3132	3106	3072	3046	3150	3090	66	930	500	2230	5	1	13273726	419	7.01	0.77	12	0.24	451.00	4119.00	4205	20230613	-24.85	3075	20240530	2.76	3810	-17.06	20240315	3075	2.76	20240530	4205	-24.85	20230613	3075	2.76	20240530	0.26	N	332370	500	66 억	75104	N	N	N	N
139	20240603	151012	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3165	65	2	2.10	98382280	30822	161.88	3100	3290	3100	4030	2170	3100	3191.95	0.57	-2574	3166	3132	3106	3072	3046	3150	3090	66	930	500	2230	5	1	13273726	420	7.02	0.77	12	0.23	451.00	4119.00	4205	20230613	-24.73	3075	20240530	2.93	3810	-16.93	20240315	3075	2.93	20240530	4205	-24.73	20230613	3075	2.93	20240530	0.26	N	332370	500	66 억	75104	N	N	N	N
140	20240603	141012	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3165	65	2	2.10	93676105	29328	154.03	3100	3290	3100	4030	2170	3100	3194.08	0.57	-2424	3166	3132	3106	3072	3046	3150	3090	66	930	500	2230	5	1	13273726	420	7.02	0.77	12	0.22	451.00	4119.00	4205	20230613	-24.73	3075	20240530	2.93	3810	-16.93	20240315	3075	2.93	20240530	4205	-24.73	20230613	3075	2.93	20240530	0.26	N	332370	500	66 억	75104	N	N	N	N
141	20240603	131013	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3165	65	2	2.10	76947715	24005	126.08	3100	3290	3100	4030	2170	3100	3205.49	0.57	-2750	3166	3132	3106	3072	3046	3150	3090	66	930	500	2230	5	1	13273726	420	7.02	0.77	12	0.18	451.00	4119.00	4205	20230613	-24.73	3075	20240530	2.93	3810	-16.93	20240315	3075	2.93	20240530	4205	-24.73	20230613	3075	2.93	20240530	0.26	N	332370	500	66 억	75104	N	N	N	N
142	20240603	121012	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3160	60	2	1.94	67459000	21007	110.33	3100	3290	3100	4030	2170	3100	3211.26	0.57	-2672	3166	3132	3106	3072	3046	3150	3090	66	930	500	2230	5	1	13273726	419	7.01	0.77	12	0.16	451.00	4119.00	4205	20230613	-24.85	3075	20240530	2.76	3810	-17.06	20240315	3075	2.76	20240530	4205	-24.85	20230613	3075	2.76	20240530	0.26	N	332370	500	66 억	75104	N	N	N	N
143	20240603	111007	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3195	95	2	3.06	63567565	19776	103.87	3100	3290	3100	4030	2170	3100	3214.38	0.57	-2748	3166	3132	3106	3072	3046	3150	3090	66	930	500	2230	5	1	13273726	424	7.08	0.78	12	0.15	451.00	4119.00	4205	20230613	-24.02	3075	20240530	3.90	3810	-16.14	20240315	3075	3.90	20240530	4205	-24.02	20230613	3075	3.90	20240530	0.26	N	332370	500	66 억	75104	N	N	N	N
144	20240603	101001	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3230	130	2	4.19	55638915	17287	90.79	3100	3290	3100	4030	2170	3100	3218.54	0.57	-2845	3166	3132	3106	3072	3046	3150	3090	66	930	500	2230	5	1	13273726	429	7.16	0.78	12	0.13	451.00	4119.00	4205	20230613	-23.19	3075	20240530	5.04	3810	-15.22	20240315	3075	5.04	20240530	4205	-23.19	20230613	3075	5.04	20240530	0.26	N	332370	500	66 억	75104	N	N	N	N
145	20240603	091001	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	25	2	0.81	2962700	949	4.98	3100	3125	3100	4030	2170	3100	3121.92	0.57	-712	3166	3132	3106	3072	3046	3150	3090	66	930	500	2230	5	1	13273726	415	6.93	0.76	12	0.01	451.00	4119.00	4205	20230613	-25.68	3075	20240530	1.63	3810	-17.98	20240315	3075	1.63	20240530	4205	-25.68	20230613	3075	1.63	20240530	0.26	N	332370	500	66 억	75104	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History