KissMeData/424960/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10070	-60	5	-0.59	715913110	70898	122.34	10100	10200	10030	13160	7100	10130	10097.81	2.69	-1666	10716	10422	10276	9982	9836	10350	9910	78	3030	500	6280	10	1	15569340	1568	-26.57	7.06	12	0.46	-379.00	1426.00	30000	20230901	-66.43	9960	20231113	1.10	21100	-52.27	20240102	9990	0.80	20240625	30000	-66.43	20230901	9960	1.10	20231113	1.78	N	424960	500	77 억	419013	N	N	1	N	N
3	20240628	151342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10060	-70	5	-0.69	678867890	67218	115.99	10100	10200	10030	13160	7100	10130	10099.50	2.69	-1681	10716	10422	10276	9982	9836	10350	9910	78	3030	500	6280	10	1	15569340	1566	-26.54	7.05	12	0.43	-379.00	1426.00	30000	20230901	-66.47	9960	20231113	1.00	21100	-52.32	20240102	9990	0.70	20240625	30000	-66.47	20230901	9960	1.00	20231113	1.78	N	424960	500	77 억	419013	N	N	1	N	N
4	20240628	141340	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10080	-50	5	-0.49	489763110	48428	83.57	10100	10200	10080	13160	7100	10130	10113.22	2.69	5986	10716	10422	10276	9982	9836	10350	9910	78	3030	500	6280	10	1	15569340	1569	-26.60	7.07	12	0.31	-379.00	1426.00	30000	20230901	-66.40	9960	20231113	1.20	21100	-52.23	20240102	9990	0.90	20240625	30000	-66.40	20230901	9960	1.20	20231113	1.78	N	424960	500	77 억	419013	N	N	1	N	N
5	20240628	131340	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10100	-30	5	-0.30	425177470	42030	72.53	10100	10200	10080	13160	7100	10130	10116.05	2.69	7873	10716	10422	10276	9982	9836	10350	9910	78	3030	500	6280	10	1	15569340	1573	-26.65	7.08	12	0.27	-379.00	1426.00	30000	20230901	-66.33	9960	20231113	1.41	21100	-52.13	20240102	9990	1.10	20240625	30000	-66.33	20230901	9960	1.41	20231113	1.78	N	424960	500	77 억	419013	N	N	1	N	N
6	20240628	121336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10130	0	3	0.00	385029060	38063	65.68	10100	10200	10080	13160	7100	10130	10115.57	2.69	7873	10716	10422	10276	9982	9836	10350	9910	78	3030	500	6280	10	1	15569340	1577	-26.73	7.10	12	0.24	-379.00	1426.00	30000	20230901	-66.23	9960	20231113	1.71	21100	-51.99	20240102	9990	1.40	20240625	30000	-66.23	20230901	9960	1.71	20231113	1.78	N	424960	500	77 억	419013	N	N	1	N	N
7	20240628	111314	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10110	-20	5	-0.20	333555270	32971	56.89	10100	10200	10080	13160	7100	10130	10116.63	2.69	7848	10716	10422	10276	9982	9836	10350	9910	78	3030	500	6280	10	1	15569340	1574	-26.68	7.09	12	0.21	-379.00	1426.00	30000	20230901	-66.30	9960	20231113	1.51	21100	-52.09	20240102	9990	1.20	20240625	30000	-66.30	20230901	9960	1.51	20231113	1.78	N	424960	500	77 억	419013	N	N	1	N	N
8	20240628	101311	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10130	0	3	0.00	241548340	23874	41.20	10100	10200	10080	13160	7100	10130	10117.63	2.69	7890	10716	10422	10276	9982	9836	10350	9910	78	3030	500	6280	10	1	15569340	1577	-26.73	7.10	12	0.15	-379.00	1426.00	30000	20230901	-66.23	9960	20231113	1.71	21100	-51.99	20240102	9990	1.40	20240625	30000	-66.23	20230901	9960	1.71	20231113	1.78	N	424960	500	77 억	419013	N	N	1	N	N
9	20240628	091316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10200	70	2	0.69	39900040	3951	6.82	10100	10200	10080	13160	7100	10130	10098.72	2.69	703	10716	10422	10276	9982	9836	10350	9910	78	3030	500	6280	10	1	15569340	1588	-26.91	7.15	12	0.03	-379.00	1426.00	30000	20230901	-66.00	9960	20231113	2.41	21100	-51.66	20240102	9990	2.10	20240625	30000	-66.00	20230901	9960	2.41	20231113	1.78	N	424960	500	77 억	419013	N	N	1	N	N
10	20240627	161304	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10130	-270	5	-2.60	584590050	57236	72.04	10570	10570	10130	13520	7280	10400	10213.78	2.73	-5272	10826	10612	10336	10122	9846	10720	10230	78	3120	500	6440	10	1	15569340	1577	-26.73	7.10	12	0.37	-379.00	1426.00	30000	20230901	-66.23	9960	20231113	1.71	21100	-51.99	20240102	9990	1.40	20240625	30000	-66.23	20230901	9960	1.71	20231113	1.79	N	424960	500	77 억	424265	N	N	1	N	N
11	20240627	151311	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10160	-240	5	-2.31	534630290	52307	65.83	10570	10570	10140	13520	7280	10400	10221.01	2.73	-5244	10826	10612	10336	10122	9846	10720	10230	78	3120	500	6440	10	1	15569340	1582	-26.81	7.12	12	0.34	-379.00	1426.00	30000	20230901	-66.13	9960	20231113	2.01	21100	-51.85	20240102	9990	1.70	20240625	30000	-66.13	20230901	9960	2.01	20231113	1.79	N	424960	500	77 억	424265	N	N	0	N	N
12	20240627	141309	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10170	-230	5	-2.21	458878280	44848	56.45	10570	10570	10150	13520	7280	10400	10231.86	2.73	-4723	10826	10612	10336	10122	9846	10720	10230	78	3120	500	6440	10	1	15569340	1583	-26.83	7.13	12	0.29	-379.00	1426.00	30000	20230901	-66.10	9960	20231113	2.11	21100	-51.80	20240102	9990	1.80	20240625	30000	-66.10	20230901	9960	2.11	20231113	1.79	N	424960	500	77 억	424265	N	N	0	N	N
13	20240627	131309	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10210	-190	5	-1.83	370077910	36116	45.46	10570	10570	10150	13520	7280	10400	10246.92	2.73	-1420	10826	10612	10336	10122	9846	10720	10230	78	3120	500	6440	10	1	15569340	1590	-26.94	7.16	12	0.23	-379.00	1426.00	30000	20230901	-65.97	9960	20231113	2.51	21100	-51.61	20240102	9990	2.20	20240625	30000	-65.97	20230901	9960	2.51	20231113	1.79	N	424960	500	77 억	424265	N	N	0	N	N
14	20240627	121311	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10170	-230	5	-2.21	320131360	31210	39.28	10570	10570	10150	13520	7280	10400	10257.33	2.73	-1413	10826	10612	10336	10122	9846	10720	10230	78	3120	500	6440	10	1	15569340	1583	-26.83	7.13	12	0.20	-379.00	1426.00	30000	20230901	-66.10	9960	20231113	2.11	21100	-51.80	20240102	9990	1.80	20240625	30000	-66.10	20230901	9960	2.11	20231113	1.79	N	424960	500	77 억	424265	N	N	0	N	N
15	20240627	111311	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10220	-180	5	-1.73	252324450	24546	30.89	10570	10570	10150	13520	7280	10400	10279.66	2.73	-1412	10826	10612	10336	10122	9846	10720	10230	78	3120	500	6440	10	1	15569340	1591	-26.97	7.17	12	0.16	-379.00	1426.00	30000	20230901	-65.93	9960	20231113	2.61	21100	-51.56	20240102	9990	2.30	20240625	30000	-65.93	20230901	9960	2.61	20231113	1.79	N	424960	500	77 억	424265	N	N	0	N	N
16	20240627	101310	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10310	-90	5	-0.87	195545160	19002	23.92	10570	10570	10150	13520	7280	10400	10290.77	2.73	-845	10826	10612	10336	10122	9846	10720	10230	78	3120	500	6440	10	1	15569340	1605	-27.20	7.23	12	0.12	-379.00	1426.00	30000	20230901	-65.63	9960	20231113	3.51	21100	-51.14	20240102	9990	3.20	20240625	30000	-65.63	20230901	9960	3.51	20231113	1.79	N	424960	500	77 억	424265	N	N	0	N	N
17	20240627	091310	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10240	-160	5	-1.54	90275930	8684	10.93	10570	10570	10240	13520	7280	10400	10395.66	2.73	-1575	10826	10612	10336	10122	9846	10720	10230	78	3120	500	6440	10	1	15569340	1594	-27.02	7.18	12	0.06	-379.00	1426.00	30000	20230901	-65.87	9960	20231113	2.81	21100	-51.47	20240102	9990	2.50	20240625	30000	-65.87	20230901	9960	2.81	20231113	1.79	N	424960	500	77 억	424265	N	N	0	N	N
18	20240626	161305	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10400	230	2	2.26	793063310	77413	174.35	10070	10550	10060	13220	7120	10170	10244.18	2.69	1619	10316	10242	10116	10042	9916	10280	10080	78	3050	500	6300	10	1	15569340	1619	-27.44	7.29	12	0.50	-379.00	1426.00	30000	20230901	-65.33	9960	20231113	4.42	21100	-50.71	20240102	9990	4.10	20240625	30000	-65.33	20230901	9960	4.42	20231113	1.82	N	424960	500	77 억	418543	N	N	0	N	N
19	20240626	151310	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10320	150	2	1.47	761886170	74402	167.57	10070	10550	10060	13220	7120	10170	10240.13	2.69	-65	10316	10242	10116	10042	9916	10280	10080	78	3050	500	6300	10	1	15569340	1607	-27.23	7.24	12	0.48	-379.00	1426.00	30000	20230901	-65.60	9960	20231113	3.61	21100	-51.09	20240102	9990	3.30	20240625	30000	-65.60	20230901	9960	3.61	20231113	1.82	N	424960	500	77 억	418543	N	N	0	N	N
20	20240626	141307	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10370	200	2	1.97	661142800	64643	145.59	10070	10550	10060	13220	7120	10170	10227.60	2.69	104	10316	10242	10116	10042	9916	10280	10080	78	3050	500	6300	10	1	15569340	1615	-27.36	7.27	12	0.42	-379.00	1426.00	30000	20230901	-65.43	9960	20231113	4.12	21100	-50.85	20240102	9990	3.80	20240625	30000	-65.43	20230901	9960	4.12	20231113	1.82	N	424960	500	77 억	418543	N	N	0	N	N
21	20240626	131306	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10280	110	2	1.08	452210250	44510	100.25	10070	10350	10060	13220	7120	10170	10159.75	2.69	-2691	10316	10242	10116	10042	9916	10280	10080	78	3050	500	6300	10	1	15569340	1601	-27.12	7.21	12	0.29	-379.00	1426.00	30000	20230901	-65.73	9960	20231113	3.21	21100	-51.28	20240102	9990	2.90	20240625	30000	-65.73	20230901	9960	3.21	20231113	1.82	N	424960	500	77 억	418543	N	N	0	N	N
22	20240626	121304	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10100	-70	5	-0.69	252979730	24980	56.26	10070	10240	10070	13220	7120	10170	10127.29	2.69	-4657	10316	10242	10116	10042	9916	10280	10080	78	3050	500	6300	10	1	15569340	1573	-26.65	7.08	12	0.16	-379.00	1426.00	30000	20230901	-66.33	9960	20231113	1.41	21100	-52.13	20240102	9990	1.10	20240625	30000	-66.33	20230901	9960	1.41	20231113	1.82	N	424960	500	77 억	418543	N	N	0	N	N
23	20240626	111308	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10100	-70	5	-0.69	196688230	19407	43.71	10070	10240	10070	13220	7120	10170	10134.91	2.69	-2651	10316	10242	10116	10042	9916	10280	10080	78	3050	500	6300	10	1	15569340	1573	-26.65	7.08	12	0.12	-379.00	1426.00	30000	20230901	-66.33	9960	20231113	1.41	21100	-52.13	20240102	9990	1.10	20240625	30000	-66.33	20230901	9960	1.41	20231113	1.82	N	424960	500	77 억	418543	N	N	0	N	N
24	20240626	101304	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10120	-50	5	-0.49	117698300	11598	26.12	10070	10240	10070	13220	7120	10170	10148.15	2.69	-1120	10316	10242	10116	10042	9916	10280	10080	78	3050	500	6300	10	1	15569340	1576	-26.70	7.10	12	0.07	-379.00	1426.00	30000	20230901	-66.27	9960	20231113	1.61	21100	-52.04	20240102	9990	1.30	20240625	30000	-66.27	20230901	9960	1.61	20231113	1.82	N	424960	500	77 억	418543	N	N	0	N	N
25	20240626	091308	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10190	20	2	0.20	25823610	2552	5.75	10070	10240	10070	13220	7120	10170	10118.97	2.69	754	10316	10242	10116	10042	9916	10280	10080	78	3050	500	6300	10	1	15569340	1587	-26.89	7.15	12	0.02	-379.00	1426.00	30000	20230901	-66.03	9960	20231113	2.31	21100	-51.71	20240102	9990	2.00	20240625	30000	-66.03	20230901	9960	2.31	20231113	1.82	N	424960	500	77 억	418543	N	N	0	N	N
26	20240625	161303	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10170	90	2	0.89	440927180	43812	46.01	10020	10190	9990	13100	7060	10080	10063.63	2.67	2512	10773	10426	10253	9906	9733	10340	9820	78	3020	500	6240	10	1	15569340	1583	-26.83	7.13	12	0.28	-379.00	1426.00	30000	20230901	-66.10	9960	20231113	2.11	21100	-51.80	20240102	9990	1.80	20240625	30000	-66.10	20230901	9960	2.11	20231113	1.87	N	424960	500	77 억	415417	N	N	0	N	N
27	20240625	151301	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10110	30	2	0.30	400650280	39836	41.83	10020	10190	9990	13100	7060	10080	10057.49	2.67	2814	10773	10426	10253	9906	9733	10340	9820	78	3020	500	6240	10	1	15569340	1574	-26.68	7.09	12	0.26	-379.00	1426.00	30000	20230901	-66.30	9960	20231113	1.51	21100	-52.09	20240102	9990	1.20	20240625	30000	-66.30	20230901	9960	1.51	20231113	1.87	N	424960	500	77 억	415417	N	N	0	N	N
28	20240625	141305	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10110	30	2	0.30	371304970	36931	38.78	10020	10190	9990	13100	7060	10080	10054.02	2.67	2867	10773	10426	10253	9906	9733	10340	9820	78	3020	500	6240	10	1	15569340	1574	-26.68	7.09	12	0.24	-379.00	1426.00	30000	20230901	-66.30	9960	20231113	1.51	21100	-52.09	20240102	9990	1.20	20240625	30000	-66.30	20230901	9960	1.51	20231113	1.87	N	424960	500	77 억	415417	N	N	0	N	N
29	20240625	131305	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10110	30	2	0.30	325972650	32438	34.06	10020	10190	9990	13100	7060	10080	10049.10	2.67	2682	10773	10426	10253	9906	9733	10340	9820	78	3020	500	6240	10	1	15569340	1574	-26.68	7.09	12	0.21	-379.00	1426.00	30000	20230901	-66.30	9960	20231113	1.51	21100	-52.09	20240102	9990	1.20	20240625	30000	-66.30	20230901	9960	1.51	20231113	1.87	N	424960	500	77 억	415417	N	N	0	N	N
30	20240625	121308	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10060	-20	5	-0.20	307131930	30570	32.10	10020	10190	9990	13100	7060	10080	10046.84	2.67	2591	10773	10426	10253	9906	9733	10340	9820	78	3020	500	6240	10	1	15569340	1566	-26.54	7.05	12	0.20	-379.00	1426.00	30000	20230901	-66.47	9960	20231113	1.00	21100	-52.32	20240102	9990	0.70	20240625	30000	-66.47	20230901	9960	1.00	20231113	1.87	N	424960	500	77 억	415417	N	N	0	N	N
31	20240625	111306	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10100	20	2	0.20	259802800	25884	27.18	10020	10190	9990	13100	7060	10080	10037.20	2.67	2276	10773	10426	10253	9906	9733	10340	9820	78	3020	500	6240	10	1	15569340	1573	-26.65	7.08	12	0.17	-379.00	1426.00	30000	20230901	-66.33	9960	20231113	1.41	21100	-52.13	20240102	9990	1.10	20240625	30000	-66.33	20230901	9960	1.41	20231113	1.87	N	424960	500	77 억	415417	N	N	0	N	N
32	20240625	101304	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10000	-80	5	-0.79	204449810	20367	21.39	10020	10190	9990	13100	7060	10080	10038.29	2.67	1271	10773	10426	10253	9906	9733	10340	9820	78	3020	500	6240	10	1	15569340	1557	-26.39	7.01	12	0.13	-379.00	1426.00	30000	20230901	-66.67	9960	20231113	0.40	21100	-52.61	20240102	9990	0.10	20240625	30000	-66.67	20230901	9960	0.40	20231113	1.87	N	424960	500	77 억	415417	N	N	0	N	N
33	20240625	091303	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10110	30	2	0.30	41141840	4081	4.29	10020	10190	10010	13100	7060	10080	10081.31	2.67	463	10773	10426	10253	9906	9733	10340	9820	78	3020	500	6240	10	1	15569340	1574	-26.68	7.09	12	0.03	-379.00	1426.00	30000	20230901	-66.30	9960	20231113	1.51	21100	-52.09	20240102	10010	1.00	20240625	30000	-66.30	20230901	9960	1.51	20231113	1.87	N	424960	500	77 억	415417	N	N	0	N	N
34	20240624	161303	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10080	-430	5	-4.09	965269770	94290	76.08	10600	10600	10080	13660	7360	10510	10237.43	2.66	521	11063	10786	10643	10366	10223	10715	10295	78	3150	500	6510	10	1	15569340	1569	-26.60	7.07	12	0.61	-379.00	1426.00	30000	20230901	-66.40	9960	20231113	1.20	21100	-52.23	20240102	10080	0.00	20240624	30000	-66.40	20230901	9960	1.20	20231113	1.88	N	424960	500	77 억	414888	N	N	1	N	N
35	20240624	151259	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10110	-400	5	-3.81	909280040	88742	71.61	10600	10600	10080	13660	7360	10510	10246.33	2.66	521	11063	10786	10643	10366	10223	10715	10295	78	3150	500	6510	10	1	15569340	1574	-26.68	7.09	12	0.57	-379.00	1426.00	30000	20230901	-66.30	9960	20231113	1.51	21100	-52.09	20240102	10080	0.30	20240624	30000	-66.30	20230901	9960	1.51	20231113	1.88	N	424960	500	77 억	414888	N	N	1	N	N
36	20240624	141301	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10130	-380	5	-3.62	731752010	71177	57.43	10600	10600	10130	13660	7360	10510	10280.74	2.66	527	11063	10786	10643	10366	10223	10715	10295	78	3150	500	6510	10	1	15569340	1577	-26.73	7.10	12	0.46	-379.00	1426.00	30000	20230901	-66.23	9960	20231113	1.71	21100	-51.99	20240102	10130	0.00	20240624	30000	-66.23	20230901	9960	1.71	20231113	1.88	N	424960	500	77 억	414888	N	N	1	N	N
37	20240624	131258	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10170	-340	5	-3.24	556460710	53906	43.50	10600	10600	10170	13660	7360	10510	10322.80	2.66	407	11063	10786	10643	10366	10223	10715	10295	78	3150	500	6510	10	1	15569340	1583	-26.83	7.13	12	0.35	-379.00	1426.00	30000	20230901	-66.10	9960	20231113	2.11	21100	-51.80	20240102	10170	0.00	20240624	30000	-66.10	20230901	9960	2.11	20231113	1.88	N	424960	500	77 억	414888	N	N	1	N	N
38	20240624	121300	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10200	-310	5	-2.95	399841620	38579	31.13	10600	10600	10180	13660	7360	10510	10364.23	2.66	656	11063	10786	10643	10366	10223	10715	10295	78	3150	500	6510	10	1	15569340	1588	-26.91	7.15	12	0.25	-379.00	1426.00	30000	20230901	-66.00	9960	20231113	2.41	21100	-51.66	20240102	10180	0.20	20240624	30000	-66.00	20230901	9960	2.41	20231113	1.88	N	424960	500	77 억	414888	N	N	1	N	N
39	20240624	111302	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10250	-260	5	-2.47	257788560	24676	19.91	10600	10600	10240	13660	7360	10510	10446.93	2.66	256	11063	10786	10643	10366	10223	10715	10295	78	3150	500	6510	10	1	15569340	1596	-27.04	7.19	12	0.16	-379.00	1426.00	30000	20230901	-65.83	9960	20231113	2.91	21100	-51.42	20240102	10240	0.10	20240624	30000	-65.83	20230901	9960	2.91	20231113	1.88	N	424960	500	77 억	414888	N	N	1	N	N
40	20240624	101300	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10430	-80	5	-0.76	139803370	13288	10.72	10600	10600	10420	13660	7360	10510	10521.02	2.66	347	11063	10786	10643	10366	10223	10715	10295	78	3150	500	6510	10	1	15569340	1624	-27.52	7.31	12	0.09	-379.00	1426.00	30000	20230901	-65.23	9960	20231113	4.72	21100	-50.57	20240102	10420	0.10	20240624	30000	-65.23	20230901	9960	4.72	20231113	1.88	N	424960	500	77 억	414888	N	N	1	N	N
41	20240624	091301	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10570	60	2	0.57	29664720	2806	2.26	10600	10600	10550	13660	7360	10510	10571.89	2.66	-10	11063	10786	10643	10366	10223	10715	10295	78	3150	500	6510	10	1	15569340	1646	-27.89	7.41	12	0.02	-379.00	1426.00	30000	20230901	-64.77	9960	20231113	6.12	21100	-49.91	20240102	10500	0.67	20240621	30000	-64.77	20230901	9960	6.12	20231113	1.88	N	424960	500	77 억	414888	N	N	1	N	N
42	20240621	161216	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10510	-400	5	-3.67	1307696860	123252	178.88	10920	10920	10500	14180	7640	10910	10610.21	2.67	-2538	11123	11016	10913	10806	10703	10965	10755	78	3270	500	6760	10	1	15569340	1636	-27.73	7.37	12	0.79	-379.00	1426.00	30000	20230901	-64.97	9960	20231113	5.52	21100	-50.19	20240102	10500	0.10	20240621	30000	-64.97	20230901	9960	5.52	20231113	1.88	N	424960	500	77 억	416098	N	N	1	N	N
43	20240621	151216	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10520	-390	5	-3.57	1251268360	117886	171.09	10920	10920	10500	14180	7640	10910	10614.22	2.67	-2535	11123	11016	10913	10806	10703	10965	10755	78	3270	500	6760	10	1	15569340	1638	-27.76	7.38	12	0.76	-379.00	1426.00	30000	20230901	-64.93	9960	20231113	5.62	21100	-50.14	20240102	10500	0.19	20240621	30000	-64.93	20230901	9960	5.62	20231113	1.88	N	424960	500	77 억	416098	N	N	0	N	N
44	20240621	141214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10590	-320	5	-2.93	1110727860	104557	151.75	10920	10920	10500	14180	7640	10910	10623.18	2.67	-2462	11123	11016	10913	10806	10703	10965	10755	78	3270	500	6760	10	1	15569340	1649	-27.94	7.43	12	0.67	-379.00	1426.00	30000	20230901	-64.70	9960	20231113	6.33	21100	-49.81	20240102	10500	0.86	20240621	30000	-64.70	20230901	9960	6.33	20231113	1.88	N	424960	500	77 억	416098	N	N	0	N	N
45	20240621	131217	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10530	-380	5	-3.48	986069110	92704	134.54	10920	10920	10500	14180	7640	10910	10636.75	2.67	-2235	11123	11016	10913	10806	10703	10965	10755	78	3270	500	6760	10	1	15569340	1639	-27.78	7.38	12	0.60	-379.00	1426.00	30000	20230901	-64.90	9960	20231113	5.72	21100	-50.09	20240102	10500	0.29	20240621	30000	-64.90	20230901	9960	5.72	20231113	1.88	N	424960	500	77 억	416098	N	N	0	N	N
46	20240621	121219	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10630	-280	5	-2.57	804362310	75491	109.56	10920	10920	10560	14180	7640	10910	10655.08	2.67	-1579	11123	11016	10913	10806	10703	10965	10755	78	3270	500	6760	10	1	15569340	1655	-28.05	7.45	12	0.48	-379.00	1426.00	30000	20230901	-64.57	9960	20231113	6.73	21100	-49.62	20240102	10560	0.66	20240621	30000	-64.57	20230901	9960	6.73	20231113	1.88	N	424960	500	77 억	416098	N	N	0	N	N
47	20240621	111217	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10640	-270	5	-2.47	735530730	69021	100.17	10920	10920	10560	14180	7640	10910	10656.62	2.67	-1307	11123	11016	10913	10806	10703	10965	10755	78	3270	500	6760	10	1	15569340	1657	-28.07	7.46	12	0.44	-379.00	1426.00	30000	20230901	-64.53	9960	20231113	6.83	21100	-49.57	20240102	10560	0.76	20240621	30000	-64.53	20230901	9960	6.83	20231113	1.88	N	424960	500	77 억	416098	N	N	0	N	N
48	20240621	101214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10650	-260	5	-2.38	410109740	38354	55.66	10920	10920	10610	14180	7640	10910	10692.75	2.67	-503	11123	11016	10913	10806	10703	10965	10755	78	3270	500	6760	10	1	15569340	1658	-28.10	7.47	12	0.25	-379.00	1426.00	30000	20230901	-64.50	9960	20231113	6.93	21100	-49.53	20240102	10610	0.38	20240621	30000	-64.50	20230901	9960	6.93	20231113	1.88	N	424960	500	77 억	416098	N	N	0	N	N
49	20240621	091220	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10760	-150	5	-1.37	98609900	9135	13.26	10920	10920	10720	14180	7640	10910	10794.73	2.67	1039	11123	11016	10913	10806	10703	10965	10755	78	3270	500	6760	10	1	15569340	1675	-28.39	7.55	12	0.06	-379.00	1426.00	30000	20230901	-64.13	9960	20231113	8.03	21100	-49.00	20240102	10720	0.37	20240621	30000	-64.13	20230901	9960	8.03	20231113	1.88	N	424960	500	77 억	416098	N	N	0	N	N
50	20240620	161212	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10910	-110	5	-1.00	744138950	68409	80.14	11020	11020	10810	14320	7720	11020	10877.79	2.68	1044	11600	11310	11160	10870	10720	11235	10795	78	3300	500	6830	10	1	15569340	1699	-28.79	7.65	12	0.44	-379.00	1426.00	30000	20230901	-63.63	9960	20231113	9.54	21100	-48.29	20240102	10730	1.68	20240617	30000	-63.63	20230901	9960	9.54	20231113	1.88	N	424960	500	77 억	417886	N	N	33	N	N
51	20240620	151208	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10910	-110	5	-1.00	682600340	62762	73.53	11020	11020	10810	14320	7720	11020	10876.01	2.68	1137	11600	11310	11160	10870	10720	11235	10795	78	3300	500	6830	10	1	15569340	1699	-28.79	7.65	12	0.40	-379.00	1426.00	30000	20230901	-63.63	9960	20231113	9.54	21100	-48.29	20240102	10730	1.68	20240617	30000	-63.63	20230901	9960	9.54	20231113	1.88	N	424960	500	77 억	417886	N	N	33	N	N
52	20240620	141213	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10960	-60	5	-0.54	600319290	55256	64.73	11020	11020	10810	14320	7720	11020	10864.33	2.68	-2678	11600	11310	11160	10870	10720	11235	10795	78	3300	500	6830	10	1	15569340	1706	-28.92	7.69	12	0.35	-379.00	1426.00	30000	20230901	-63.47	9960	20231113	10.04	21100	-48.06	20240102	10730	2.14	20240617	30000	-63.47	20230901	9960	10.04	20231113	1.88	N	424960	500	77 억	417886	N	N	33	N	N
53	20240620	131212	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10860	-160	5	-1.45	495385920	45642	53.47	11020	11020	10810	14320	7720	11020	10853.73	2.68	-2575	11600	11310	11160	10870	10720	11235	10795	78	3300	500	6830	10	1	15569340	1691	-28.65	7.62	12	0.29	-379.00	1426.00	30000	20230901	-63.80	9960	20231113	9.04	21100	-48.53	20240102	10730	1.21	20240617	30000	-63.80	20230901	9960	9.04	20231113	1.88	N	424960	500	77 억	417886	N	N	33	N	N
54	20240620	121212	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10860	-160	5	-1.45	434240970	40010	46.87	11020	11020	10810	14320	7720	11020	10853.31	2.68	-2384	11600	11310	11160	10870	10720	11235	10795	78	3300	500	6830	10	1	15569340	1691	-28.65	7.62	12	0.26	-379.00	1426.00	30000	20230901	-63.80	9960	20231113	9.04	21100	-48.53	20240102	10730	1.21	20240617	30000	-63.80	20230901	9960	9.04	20231113	1.88	N	424960	500	77 억	417886	N	N	33	N	N
55	20240620	111212	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10850	-170	5	-1.54	384654560	35442	41.52	11020	11020	10810	14320	7720	11020	10853.07	2.68	-2384	11600	11310	11160	10870	10720	11235	10795	78	3300	500	6830	10	1	15569340	1689	-28.63	7.61	12	0.23	-379.00	1426.00	30000	20230901	-63.83	9960	20231113	8.94	21100	-48.58	20240102	10730	1.12	20240617	30000	-63.83	20230901	9960	8.94	20231113	1.88	N	424960	500	77 억	417886	N	N	33	N	N
56	20240620	101214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10880	-140	5	-1.27	322550930	29727	34.83	11020	11020	10810	14320	7720	11020	10850.44	2.68	-1980	11600	11310	11160	10870	10720	11235	10795	78	3300	500	6830	10	1	15569340	1694	-28.71	7.63	12	0.19	-379.00	1426.00	30000	20230901	-63.73	9960	20231113	9.24	21100	-48.44	20240102	10730	1.40	20240617	30000	-63.73	20230901	9960	9.24	20231113	1.88	N	424960	500	77 억	417886	N	N	33	N	N
57	20240620	091219	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10870	-150	5	-1.36	62746180	5747	6.73	11020	11020	10870	14320	7720	11020	10918.08	2.68	-872	11600	11310	11160	10870	10720	11235	10795	78	3300	500	6830	10	1	15569340	1692	-28.68	7.62	12	0.04	-379.00	1426.00	30000	20230901	-63.77	9960	20231113	9.14	21100	-48.48	20240102	10730	1.30	20240617	30000	-63.77	20230901	9960	9.14	20231113	1.88	N	424960	500	77 억	417886	N	N	33	N	N
58	20240619	161206	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11020	-150	5	-1.34	941815410	84965	21.31	11170	11450	11010	14520	7820	11170	11084.85	2.68	2139	12016	11592	11326	10902	10636	11805	11115	78	3350	500	6920	10	1	15569340	1716	-29.08	7.73	12	0.55	-379.00	1426.00	30000	20230901	-63.27	9960	20231113	10.64	21100	-47.77	20240102	10730	2.70	20240617	30000	-63.27	20230901	9960	10.64	20231113	1.90	N	424960	500	77 억	417682	N	N	33	N	N
59	20240619	151207	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11050	-120	5	-1.07	894604190	80686	20.24	11170	11450	11010	14520	7820	11170	11087.37	2.68	1302	12016	11592	11326	10902	10636	11805	11115	78	3350	500	6920	10	1	15569340	1720	-29.16	7.75	12	0.52	-379.00	1426.00	30000	20230901	-63.17	9960	20231113	10.94	21100	-47.63	20240102	10730	2.98	20240617	30000	-63.17	20230901	9960	10.94	20231113	1.90	N	424960	500	77 억	417682	N	N	0	N	N
60	20240619	141216	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11040	-130	5	-1.16	790438720	71289	17.88	11170	11450	11010	14520	7820	11170	11087.69	2.68	-1820	12016	11592	11326	10902	10636	11805	11115	78	3350	500	6920	10	1	15569340	1719	-29.13	7.74	12	0.46	-379.00	1426.00	30000	20230901	-63.20	9960	20231113	10.84	21100	-47.68	20240102	10730	2.89	20240617	30000	-63.20	20230901	9960	10.84	20231113	1.90	N	424960	500	77 억	417682	N	N	0	N	N
61	20240619	131203	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11040	-130	5	-1.16	718747400	64787	16.25	11170	11450	11030	14520	7820	11170	11093.89	2.68	-1889	12016	11592	11326	10902	10636	11805	11115	78	3350	500	6920	10	1	15569340	1719	-29.13	7.74	12	0.42	-379.00	1426.00	30000	20230901	-63.20	9960	20231113	10.84	21100	-47.68	20240102	10730	2.89	20240617	30000	-63.20	20230901	9960	10.84	20231113	1.90	N	424960	500	77 억	417682	N	N	0	N	N
62	20240619	121204	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11030	-140	5	-1.25	646223380	58216	14.60	11170	11450	11030	14520	7820	11170	11100.32	2.68	-1889	12016	11592	11326	10902	10636	11805	11115	78	3350	500	6920	10	1	15569340	1717	-29.10	7.73	12	0.37	-379.00	1426.00	30000	20230901	-63.23	9960	20231113	10.74	21100	-47.73	20240102	10730	2.80	20240617	30000	-63.23	20230901	9960	10.74	20231113	1.90	N	424960	500	77 억	417682	N	N	0	N	N
63	20240619	111208	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11060	-110	5	-0.98	534515700	48106	12.07	11170	11450	11050	14520	7820	11170	11111.08	2.68	-1398	12016	11592	11326	10902	10636	11805	11115	78	3350	500	6920	10	1	15569340	1722	-29.18	7.76	12	0.31	-379.00	1426.00	30000	20230901	-63.13	9960	20231113	11.04	21100	-47.58	20240102	10730	3.08	20240617	30000	-63.13	20230901	9960	11.04	20231113	1.90	N	424960	500	77 억	417682	N	N	0	N	N
64	20240619	101211	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11070	-100	5	-0.90	339526650	30471	7.64	11170	11450	11050	14520	7820	11170	11142.53	2.68	-966	12016	11592	11326	10902	10636	11805	11115	78	3350	500	6920	10	1	15569340	1724	-29.21	7.76	12	0.20	-379.00	1426.00	30000	20230901	-63.10	9960	20231113	11.14	21100	-47.54	20240102	10730	3.17	20240617	30000	-63.10	20230901	9960	11.14	20231113	1.90	N	424960	500	77 억	417682	N	N	0	N	N
65	20240619	091215	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11130	-40	5	-0.36	152157010	13558	3.40	11170	11450	11130	14520	7820	11170	11223.07	2.68	-1753	12016	11592	11326	10902	10636	11805	11115	78	3350	500	6920	10	1	15569340	1733	-29.37	7.81	12	0.09	-379.00	1426.00	30000	20230901	-62.90	9960	20231113	11.75	21100	-47.25	20240102	10730	3.73	20240617	30000	-62.90	20230901	9960	11.75	20231113	1.90	N	424960	500	77 억	417682	N	N	0	N	N
66	20240618	161200	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11170	430	2	4.00	4468972580	396729	492.04	11150	11750	11060	13960	7520	10740	11264.61	2.68	533	11106	10922	10826	10642	10546	10875	10595	78	3220	500	6650	10	1	15569340	1739	-29.47	7.83	12	2.55	-379.00	1426.00	30000	20230901	-62.77	9960	20231113	12.15	21100	-47.06	20240102	10730	4.10	20240617	30000	-62.77	20230901	9960	12.15	20231113	1.98	N	424960	500	77 억	416978	N	N	2	N	N
67	20240618	151201	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11140	400	2	3.72	4416570590	392033	486.21	11150	11750	11060	13960	7520	10740	11265.81	2.68	637	11106	10922	10826	10642	10546	10875	10595	78	3220	500	6650	10	1	15569340	1734	-29.39	7.81	12	2.52	-379.00	1426.00	30000	20230901	-62.87	9960	20231113	11.85	21100	-47.20	20240102	10730	3.82	20240617	30000	-62.87	20230901	9960	11.85	20231113	1.98	N	424960	500	77 억	416978	N	N	2	N	N
68	20240618	141204	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11150	410	2	3.82	4149081450	367947	456.34	11150	11750	11070	13960	7520	10740	11276.30	2.68	-926	11106	10922	10826	10642	10546	10875	10595	78	3220	500	6650	10	1	15569340	1736	-29.42	7.82	12	2.36	-379.00	1426.00	30000	20230901	-62.83	9960	20231113	11.95	21100	-47.16	20240102	10730	3.91	20240617	30000	-62.83	20230901	9960	11.95	20231113	1.98	N	424960	500	77 억	416978	N	N	2	N	N
69	20240618	131205	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11240	500	2	4.66	3852293770	341493	423.53	11150	11750	11070	13960	7520	10740	11280.74	2.68	767	11106	10922	10826	10642	10546	10875	10595	78	3220	500	6650	10	1	15569340	1750	-29.66	7.88	12	2.19	-379.00	1426.00	30000	20230901	-62.53	9960	20231113	12.85	21100	-46.73	20240102	10730	4.75	20240617	30000	-62.53	20230901	9960	12.85	20231113	1.98	N	424960	500	77 억	416978	N	N	2	N	N
70	20240618	121201	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11310	570	2	5.31	3560717720	315648	391.48	11150	11750	11070	13960	7520	10740	11280.66	2.68	6460	11106	10922	10826	10642	10546	10875	10595	78	3220	500	6650	10	1	15569340	1761	-29.84	7.93	12	2.03	-379.00	1426.00	30000	20230901	-62.30	9960	20231113	13.55	21100	-46.40	20240102	10730	5.41	20240617	30000	-62.30	20230901	9960	13.55	20231113	1.98	N	424960	500	77 억	416978	N	N	2	N	N
71	20240618	111202	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11170	430	2	4.00	2942560920	260889	323.56	11150	11750	11070	13960	7520	10740	11278.98	2.68	1481	11106	10922	10826	10642	10546	10875	10595	78	3220	500	6650	10	1	15569340	1739	-29.47	7.83	12	1.68	-379.00	1426.00	30000	20230901	-62.77	9960	20231113	12.15	21100	-47.06	20240102	10730	4.10	20240617	30000	-62.77	20230901	9960	12.15	20231113	1.98	N	424960	500	77 억	416978	N	N	2	N	N
72	20240618	101201	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11150	410	2	3.82	2775240240	245919	305.00	11150	11750	11070	13960	7520	10740	11285.18	2.68	1139	11106	10922	10826	10642	10546	10875	10595	78	3220	500	6650	10	1	15569340	1736	-29.42	7.82	12	1.58	-379.00	1426.00	30000	20230901	-62.83	9960	20231113	11.95	21100	-47.16	20240102	10730	3.91	20240617	30000	-62.83	20230901	9960	11.95	20231113	1.98	N	424960	500	77 억	416978	N	N	2	N	N
73	20240618	091210	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11310	570	2	5.31	1309353840	115566	143.33	11150	11750	11070	13960	7520	10740	11329.92	2.68	1899	11106	10922	10826	10642	10546	10875	10595	78	3220	500	6650	10	1	15569340	1761	-29.84	7.93	12	0.74	-379.00	1426.00	30000	20230901	-62.30	9960	20231113	13.55	21100	-46.40	20240102	10730	5.41	20240617	30000	-62.30	20230901	9960	13.55	20231113	1.98	N	424960	500	77 억	416978	N	N	2	N	N
74	20240617	161151	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10740	-160	5	-1.47	866019670	80088	58.65	11000	11010	10730	14170	7630	10900	10813.63	2.70	-3262	11353	11126	11013	10786	10673	11070	10730	78	3270	500	6750	10	1	15569340	1672	-28.34	7.53	12	0.51	-379.00	1426.00	30000	20230901	-64.20	9960	20231113	7.83	21100	-49.10	20240102	10730	0.09	20240617	30000	-64.20	20230901	9960	7.83	20231113	1.98	N	424960	500	77 억	420240	N	N	2	N	N
75	20240617	151159	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10730	-170	5	-1.56	803632170	74276	54.40	11000	11010	10730	14170	7630	10900	10819.54	2.70	-3009	11353	11126	11013	10786	10673	11070	10730	78	3270	500	6750	10	1	15569340	1671	-28.31	7.52	12	0.48	-379.00	1426.00	30000	20230901	-64.23	9960	20231113	7.73	21100	-49.15	20240102	10730	0.00	20240617	30000	-64.23	20230901	9960	7.73	20231113	1.98	N	424960	500	77 억	420240	N	N	3	N	N
76	20240617	141148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10800	-100	5	-0.92	601086470	55439	40.60	11000	11010	10780	14170	7630	10900	10842.30	2.70	-2393	11353	11126	11013	10786	10673	11070	10730	78	3270	500	6750	10	1	15569340	1681	-28.50	7.57	12	0.36	-379.00	1426.00	30000	20230901	-64.00	9960	20231113	8.43	21100	-48.82	20240102	10780	0.19	20240617	30000	-64.00	20230901	9960	8.43	20231113	1.98	N	424960	500	77 억	420240	N	N	3	N	N
77	20240617	131148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10830	-70	5	-0.64	486878010	44865	32.86	11000	11010	10790	14170	7630	10900	10852.07	2.70	-2275	11353	11126	11013	10786	10673	11070	10730	78	3270	500	6750	10	1	15569340	1686	-28.58	7.59	12	0.29	-379.00	1426.00	30000	20230901	-63.90	9960	20231113	8.73	21100	-48.67	20240102	10790	0.37	20240617	30000	-63.90	20230901	9960	8.73	20231113	1.98	N	424960	500	77 억	420240	N	N	3	N	N
78	20240617	121148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10870	-30	5	-0.28	427389440	39377	28.84	11000	11010	10790	14170	7630	10900	10853.78	2.70	-2427	11353	11126	11013	10786	10673	11070	10730	78	3270	500	6750	10	1	15569340	1692	-28.68	7.62	12	0.25	-379.00	1426.00	30000	20230901	-63.77	9960	20231113	9.14	21100	-48.48	20240102	10790	0.74	20240617	30000	-63.77	20230901	9960	9.14	20231113	1.98	N	424960	500	77 억	420240	N	N	3	N	N
79	20240617	111139	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10870	-30	5	-0.28	381116800	35118	25.72	11000	11010	10790	14170	7630	10900	10852.46	2.70	-2501	11353	11126	11013	10786	10673	11070	10730	78	3270	500	6750	10	1	15569340	1692	-28.68	7.62	12	0.23	-379.00	1426.00	30000	20230901	-63.77	9960	20231113	9.14	21100	-48.48	20240102	10790	0.74	20240617	30000	-63.77	20230901	9960	9.14	20231113	1.98	N	424960	500	77 억	420240	N	N	3	N	N
80	20240617	101139	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10850	-50	5	-0.46	294871170	27159	19.89	11000	11010	10790	14170	7630	10900	10857.22	2.70	-2244	11353	11126	11013	10786	10673	11070	10730	78	3270	500	6750	10	1	15569340	1689	-28.63	7.61	12	0.17	-379.00	1426.00	30000	20230901	-63.83	9960	20231113	8.94	21100	-48.58	20240102	10790	0.56	20240617	30000	-63.83	20230901	9960	8.94	20231113	1.98	N	424960	500	77 억	420240	N	N	3	N	N
81	20240617	091143	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10940	40	2	0.37	44961420	4102	3.00	11000	11010	10930	14170	7630	10900	10960.85	2.70	-1178	11353	11126	11013	10786	10673	11070	10730	78	3270	500	6750	10	1	15569340	1703	-28.87	7.67	12	0.03	-379.00	1426.00	30000	20230901	-63.53	9960	20231113	9.84	21100	-48.15	20240102	10870	0.64	20240611	30000	-63.53	20230901	9960	9.84	20231113	1.98	N	424960	500	77 억	420240	N	N	3	N	N
82	20240614	161001	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10900	-360	5	-3.20	1483505460	135396	99.82	11240	11240	10900	14630	7890	11260	10956.68	2.72	-3129	11493	11376	11283	11166	11073	11330	11120	78	3370	500	6980	10	1	15569340	1697	-28.76	7.64	12	0.87	-379.00	1426.00	30000	20230901	-63.67	9960	20231113	9.44	21100	-48.34	20240102	10870	0.28	20240611	30000	-63.67	20230901	9960	9.44	20231113	1.95	N	424960	500	77 억	423487	N	N	2	N	N
83	20240614	151005	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10900	-360	5	-3.20	1358590820	123938	91.37	11240	11240	10900	14630	7890	11260	10961.74	2.72	-2535	11493	11376	11283	11166	11073	11330	11120	78	3370	500	6980	10	1	15569340	1697	-28.76	7.64	12	0.80	-379.00	1426.00	30000	20230901	-63.67	9960	20231113	9.44	21100	-48.34	20240102	10870	0.28	20240611	30000	-63.67	20230901	9960	9.44	20231113	1.95	N	424960	500	77 억	423487	N	N	0	N	N
84	20240614	141004	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10940	-320	5	-2.84	1138439000	103800	76.53	11240	11240	10900	14630	7890	11260	10967.48	2.72	-1904	11493	11376	11283	11166	11073	11330	11120	78	3370	500	6980	10	1	15569340	1703	-28.87	7.67	12	0.67	-379.00	1426.00	30000	20230901	-63.53	9960	20231113	9.84	21100	-48.15	20240102	10870	0.64	20240611	30000	-63.53	20230901	9960	9.84	20231113	1.95	N	424960	500	77 억	423487	N	N	0	N	N
85	20240614	131006	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10940	-320	5	-2.84	984019080	89681	66.12	11240	11240	10900	14630	7890	11260	10972.27	2.72	-2765	11493	11376	11283	11166	11073	11330	11120	78	3370	500	6980	10	1	15569340	1703	-28.87	7.67	12	0.58	-379.00	1426.00	30000	20230901	-63.53	9960	20231113	9.84	21100	-48.15	20240102	10870	0.64	20240611	30000	-63.53	20230901	9960	9.84	20231113	1.95	N	424960	500	77 억	423487	N	N	0	N	N
86	20240614	121013	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10970	-290	5	-2.58	919020480	83747	61.74	11240	11240	10900	14630	7890	11260	10973.60	2.72	-106	11493	11376	11283	11166	11073	11330	11120	78	3370	500	6980	10	1	15569340	1708	-28.94	7.69	12	0.54	-379.00	1426.00	30000	20230901	-63.43	9960	20231113	10.14	21100	-48.01	20240102	10870	0.92	20240611	30000	-63.43	20230901	9960	10.14	20231113	1.95	N	424960	500	77 억	423487	N	N	0	N	N
87	20240614	111128	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10940	-320	5	-2.84	852995680	77717	57.30	11240	11240	10900	14630	7890	11260	10975.48	2.72	40	11493	11376	11283	11166	11073	11330	11120	78	3370	500	6980	10	1	15569340	1703	-28.87	7.67	12	0.50	-379.00	1426.00	30000	20230901	-63.53	9960	20231113	9.84	21100	-48.15	20240102	10870	0.64	20240611	30000	-63.53	20230901	9960	9.84	20231113	1.95	N	424960	500	77 억	423487	N	N	0	N	N
88	20240614	101128	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10960	-300	5	-2.66	515854360	46867	34.55	11240	11240	10920	14630	7890	11260	11006.50	2.72	1314	11493	11376	11283	11166	11073	11330	11120	78	3370	500	6980	10	1	15569340	1706	-28.92	7.69	12	0.30	-379.00	1426.00	30000	20230901	-63.47	9960	20231113	10.04	21100	-48.06	20240102	10870	0.83	20240611	30000	-63.47	20230901	9960	10.04	20231113	1.95	N	424960	500	77 억	423487	N	N	0	N	N
89	20240614	091133	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10970	-290	5	-2.58	165085860	14896	10.98	11240	11240	10970	14630	7890	11260	11081.95	2.72	-1255	11493	11376	11283	11166	11073	11330	11120	78	3370	500	6980	10	1	15569340	1708	-28.94	7.69	12	0.10	-379.00	1426.00	30000	20230901	-63.43	9960	20231113	10.14	21100	-48.01	20240102	10870	0.92	20240611	30000	-63.43	20230901	9960	10.14	20231113	1.95	N	424960	500	77 억	423487	N	N	0	N	N
90	20240613	161114	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11260	-250	5	-2.17	1508220200	133979	29.25	11350	11400	11190	14960	8060	11510	11256.18	2.74	-3453	12550	12030	11480	10960	10410	12290	11220	78	3450	500	7130	10	1	15569340	1753	-29.71	7.90	12	0.86	-379.00	1426.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	10870	3.59	20240611	30000	-62.47	20230901	9960	13.05	20231113	1.96	N	424960	500	77 억	426244	N	N	1	N	N
91	20240613	151133	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11260	-250	5	-2.17	1469647860	130554	28.50	11350	11400	11190	14960	8060	11510	11256.05	2.74	-3161	12550	12030	11480	10960	10410	12290	11220	78	3450	500	7130	10	1	15569340	1753	-29.71	7.90	12	0.84	-379.00	1426.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	10870	3.59	20240611	30000	-62.47	20230901	9960	13.05	20231113	1.96	N	424960	500	77 억	426244	N	N	1	N	N
92	20240613	141122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11240	-270	5	-2.35	1327910790	117943	25.75	11350	11400	11190	14960	8060	11510	11257.87	2.74	-2891	12550	12030	11480	10960	10410	12290	11220	78	3450	500	7130	10	1	15569340	1750	-29.66	7.88	12	0.76	-379.00	1426.00	30000	20230901	-62.53	9960	20231113	12.85	21100	-46.73	20240102	10870	3.40	20240611	30000	-62.53	20230901	9960	12.85	20231113	1.96	N	424960	500	77 억	426244	N	N	1	N	N
93	20240613	131121	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11260	-250	5	-2.17	1215841720	107999	23.57	11350	11400	11190	14960	8060	11510	11256.74	2.74	-350	12550	12030	11480	10960	10410	12290	11220	78	3450	500	7130	10	1	15569340	1753	-29.71	7.90	12	0.69	-379.00	1426.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	10870	3.59	20240611	30000	-62.47	20230901	9960	13.05	20231113	1.96	N	424960	500	77 억	426244	N	N	1	N	N
94	20240613	121123	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11270	-240	5	-2.09	1034117700	91910	20.06	11350	11400	11190	14960	8060	11510	11250.02	2.74	-2157	12550	12030	11480	10960	10410	12290	11220	78	3450	500	7130	10	1	15569340	1755	-29.74	7.90	12	0.59	-379.00	1426.00	30000	20230901	-62.43	9960	20231113	13.15	21100	-46.59	20240102	10870	3.68	20240611	30000	-62.43	20230901	9960	13.15	20231113	1.96	N	424960	500	77 억	426244	N	N	1	N	N
95	20240613	111118	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11270	-240	5	-2.09	909834800	80867	17.65	11350	11400	11190	14960	8060	11510	11249.41	2.74	-941	12550	12030	11480	10960	10410	12290	11220	78	3450	500	7130	10	1	15569340	1755	-29.74	7.90	12	0.52	-379.00	1426.00	30000	20230901	-62.43	9960	20231113	13.15	21100	-46.59	20240102	10870	3.68	20240611	30000	-62.43	20230901	9960	13.15	20231113	1.96	N	424960	500	77 억	426244	N	N	1	N	N
96	20240613	101116	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11240	-270	5	-2.35	731616620	65028	14.19	11350	11400	11190	14960	8060	11510	11248.81	2.74	-1161	12550	12030	11480	10960	10410	12290	11220	78	3450	500	7130	10	1	15569340	1750	-29.66	7.88	12	0.42	-379.00	1426.00	30000	20230901	-62.53	9960	20231113	12.85	21100	-46.73	20240102	10870	3.40	20240611	30000	-62.53	20230901	9960	12.85	20231113	1.96	N	424960	500	77 억	426244	N	N	1	N	N
97	20240613	091125	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11220	-290	5	-2.52	371690670	32936	7.19	11350	11400	11220	14960	8060	11510	11281.82	2.74	2184	12550	12030	11480	10960	10410	12290	11220	78	3450	500	7130	10	1	15569340	1747	-29.60	7.87	12	0.21	-379.00	1426.00	30000	20230901	-62.60	9960	20231113	12.65	21100	-46.82	20240102	10870	3.22	20240611	30000	-62.60	20230901	9960	12.65	20231113	1.96	N	424960	500	77 억	426244	N	N	1	N	N
98	20240612	161106	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11510	570	2	5.21	5164719110	450498	584.91	10930	12000	10930	14220	7660	10940	11464.09	2.68	9049	11173	11056	10963	10846	10753	11010	10800	78	3280	500	6780	10	1	15569340	1792	-30.37	8.07	12	2.89	-379.00	1426.00	30000	20230901	-61.63	9960	20231113	15.56	21100	-45.45	20240102	10870	5.89	20240611	30000	-61.63	20230901	9960	15.56	20231113	1.95	N	424960	500	77 억	417630	N	N	1	N	N
99	20240612	151119	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11460	520	2	4.75	4890823750	426586	553.86	10930	12000	10930	14220	7660	10940	11465.04	2.68	12099	11173	11056	10963	10846	10753	11010	10800	78	3280	500	6780	10	1	15569340	1784	-30.24	8.04	12	2.74	-379.00	1426.00	30000	20230901	-61.80	9960	20231113	15.06	21100	-45.69	20240102	10870	5.43	20240611	30000	-61.80	20230901	9960	15.06	20231113	1.95	N	424960	500	77 억	417630	N	N	0	N	N
100	20240612	141112	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11100	160	2	1.46	907525360	82117	106.62	10930	11250	10930	14220	7660	10940	11051.61	2.68	8058	11173	11056	10963	10846	10753	11010	10800	78	3280	500	6780	10	1	15569340	1728	-29.29	7.78	12	0.53	-379.00	1426.00	30000	20230901	-63.00	9960	20231113	11.45	21100	-47.39	20240102	10870	2.12	20240611	30000	-63.00	20230901	9960	11.45	20231113	1.95	N	424960	500	77 억	417630	N	N	0	N	N
101	20240612	131113	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10990	50	2	0.46	550575990	49988	64.90	10930	11100	10930	14220	7660	10940	11014.16	2.68	4840	11173	11056	10963	10846	10753	11010	10800	78	3280	500	6780	10	1	15569340	1711	-29.00	7.71	12	0.32	-379.00	1426.00	30000	20230901	-63.37	9960	20231113	10.34	21100	-47.91	20240102	10870	1.10	20240611	30000	-63.37	20230901	9960	10.34	20231113	1.95	N	424960	500	77 억	417630	N	N	0	N	N
102	20240612	121112	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11000	60	2	0.55	485906950	44111	57.27	10930	11100	10930	14220	7660	10940	11015.55	2.68	4881	11173	11056	10963	10846	10753	11010	10800	78	3280	500	6780	10	1	15569340	1713	-29.02	7.71	12	0.28	-379.00	1426.00	30000	20230901	-63.33	9960	20231113	10.44	21100	-47.87	20240102	10870	1.20	20240611	30000	-63.33	20230901	9960	10.44	20231113	1.95	N	424960	500	77 억	417630	N	N	0	N	N
103	20240612	111110	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11000	60	2	0.55	384088780	34899	45.31	10930	11080	10930	14220	7660	10940	11005.72	2.68	4922	11173	11056	10963	10846	10753	11010	10800	78	3280	500	6780	10	1	15569340	1713	-29.02	7.71	12	0.22	-379.00	1426.00	30000	20230901	-63.33	9960	20231113	10.44	21100	-47.87	20240102	10870	1.20	20240611	30000	-63.33	20230901	9960	10.44	20231113	1.95	N	424960	500	77 억	417630	N	N	0	N	N
104	20240612	101113	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10980	40	2	0.37	132703690	12053	15.65	10930	11070	10930	14220	7660	10940	11010.01	2.68	-578	11173	11056	10963	10846	10753	11010	10800	78	3280	500	6780	10	1	15569340	1710	-28.97	7.70	12	0.08	-379.00	1426.00	30000	20230901	-63.40	9960	20231113	10.24	21100	-47.96	20240102	10870	1.01	20240611	30000	-63.40	20230901	9960	10.24	20231113	1.95	N	424960	500	77 억	417630	N	N	0	N	N
105	20240612	091115	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11010	70	2	0.64	21911510	1997	2.59	10930	11010	10930	14220	7660	10940	10972.21	2.68	1	11173	11056	10963	10846	10753	11010	10800	78	3280	500	6780	10	1	15569340	1714	-29.05	7.72	12	0.01	-379.00	1426.00	30000	20230901	-63.30	9960	20231113	10.54	21100	-47.82	20240102	10870	1.29	20240611	30000	-63.30	20230901	9960	10.54	20231113	1.95	N	424960	500	77 억	417630	N	N	0	N	N
106	20240610	161101	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10920	-230	5	-2.06	1184268340	108031	168.83	11300	11300	10880	14490	7810	11150	10962.30	2.68	-815	11436	11292	11196	11052	10956	11245	11005	78	3340	500	6910	10	1	15569340	1700	-28.81	7.66	12	0.69	-379.00	1426.00	30000	20230901	-63.60	9960	20231113	9.64	21100	-48.25	20240102	10880	0.37	20240610	30000	-63.60	20230901	9960	9.64	20231113	1.96	N	424960	500	77 억	416772	N	N	0	N	N
107	20240610	151112	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10920	-230	5	-2.06	1110392450	101264	158.26	11300	11300	10880	14490	7810	11150	10965.28	2.68	-317	11436	11292	11196	11052	10956	11245	11005	78	3340	500	6910	10	1	15569340	1700	-28.81	7.66	12	0.65	-379.00	1426.00	30000	20230901	-63.60	9960	20231113	9.64	21100	-48.25	20240102	10880	0.37	20240610	30000	-63.60	20230901	9960	9.64	20231113	1.96	N	424960	500	77 억	416772	N	N	0	N	N
108	20240610	141107	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10910	-240	5	-2.15	900885150	82077	128.27	11300	11300	10880	14490	7810	11150	10976.04	2.68	248	11436	11292	11196	11052	10956	11245	11005	78	3340	500	6910	10	1	15569340	1699	-28.79	7.65	12	0.53	-379.00	1426.00	30000	20230901	-63.63	9960	20231113	9.54	21100	-48.29	20240102	10880	0.28	20240610	30000	-63.63	20230901	9960	9.54	20231113	1.96	N	424960	500	77 억	416772	N	N	0	N	N
109	20240610	131103	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10940	-210	5	-1.88	569171200	51662	80.74	11300	11300	10930	14490	7810	11150	11017.15	2.68	337	11436	11292	11196	11052	10956	11245	11005	78	3340	500	6910	10	1	15569340	1703	-28.87	7.67	12	0.33	-379.00	1426.00	30000	20230901	-63.53	9960	20231113	9.84	21100	-48.15	20240102	10910	0.27	20240605	30000	-63.53	20230901	9960	9.84	20231113	1.96	N	424960	500	77 억	416772	N	N	0	N	N
110	20240610	121105	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	10980	-170	5	-1.52	471209360	42719	66.76	11300	11300	10950	14490	7810	11150	11030.37	2.68	337	11436	11292	11196	11052	10956	11245	11005	78	3340	500	6910	10	1	15569340	1710	-28.97	7.70	12	0.27	-379.00	1426.00	30000	20230901	-63.40	9960	20231113	10.24	21100	-47.96	20240102	10910	0.64	20240605	30000	-63.40	20230901	9960	10.24	20231113	1.96	N	424960	500	77 억	416772	N	N	0	N	N
111	20240610	111108	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11000	-150	5	-1.35	444391770	40280	62.95	11300	11300	10950	14490	7810	11150	11032.49	2.68	337	11436	11292	11196	11052	10956	11245	11005	78	3340	500	6910	10	1	15569340	1713	-29.02	7.71	12	0.26	-379.00	1426.00	30000	20230901	-63.33	9960	20231113	10.44	21100	-47.87	20240102	10910	0.82	20240605	30000	-63.33	20230901	9960	10.44	20231113	1.96	N	424960	500	77 억	416772	N	N	0	N	N
112	20240610	101105	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11020	-130	5	-1.17	348793320	31571	49.34	11300	11300	10950	14490	7810	11150	11047.82	2.68	386	11436	11292	11196	11052	10956	11245	11005	78	3340	500	6910	10	1	15569340	1716	-29.08	7.73	12	0.20	-379.00	1426.00	30000	20230901	-63.27	9960	20231113	10.64	21100	-47.77	20240102	10910	1.01	20240605	30000	-63.27	20230901	9960	10.64	20231113	1.96	N	424960	500	77 억	416772	N	N	0	N	N
113	20240610	091110	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11030	-120	5	-1.08	167944030	15124	23.64	11300	11300	10950	14490	7810	11150	11104.40	2.68	754	11436	11292	11196	11052	10956	11245	11005	78	3340	500	6910	10	1	15569340	1717	-29.10	7.73	12	0.10	-379.00	1426.00	30000	20230901	-63.23	9960	20231113	10.74	21100	-47.73	20240102	10910	1.10	20240605	30000	-63.23	20230901	9960	10.74	20231113	1.96	N	424960	500	77 억	416772	N	N	0	N	N
114	20240607	161138	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11150	-80	5	-0.71	711575240	63732	48.94	11280	11340	11100	14590	7870	11230	11165.13	2.72	-6419	11670	11450	11180	10960	10690	11560	11070	78	3360	500	6960	10	1	15569340	1736	-29.42	7.82	12	0.41	-379.00	1426.00	30000	20230901	-62.83	9960	20231113	11.95	21100	-47.16	20240102	10910	2.20	20240605	30000	-62.83	20230901	9960	11.95	20231113	2.02	N	424960	500	77 억	423114	N	N	0	N	N
115	20240607	151153	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11160	-70	5	-0.62	641030580	57394	44.07	11280	11340	11100	14590	7870	11230	11168.95	2.72	-6223	11670	11450	11180	10960	10690	11560	11070	78	3360	500	6960	10	1	15569340	1738	-29.45	7.83	12	0.37	-379.00	1426.00	30000	20230901	-62.80	9960	20231113	12.05	21100	-47.11	20240102	10910	2.29	20240605	30000	-62.80	20230901	9960	12.05	20231113	2.02	N	424960	500	77 억	423114	N	N	0	N	N
116	20240607	141140	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11120	-110	5	-0.98	576527220	51601	39.63	11280	11340	11100	14590	7870	11230	11172.79	2.72	-6186	11670	11450	11180	10960	10690	11560	11070	78	3360	500	6960	10	1	15569340	1731	-29.34	7.80	12	0.33	-379.00	1426.00	30000	20230901	-62.93	9960	20231113	11.65	21100	-47.30	20240102	10910	1.92	20240605	30000	-62.93	20230901	9960	11.65	20231113	2.02	N	424960	500	77 억	423114	N	N	0	N	N
117	20240607	131139	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11130	-100	5	-0.89	520243030	46544	35.74	11280	11340	11100	14590	7870	11230	11177.45	2.72	-6180	11670	11450	11180	10960	10690	11560	11070	78	3360	500	6960	10	1	15569340	1733	-29.37	7.81	12	0.30	-379.00	1426.00	30000	20230901	-62.90	9960	20231113	11.75	21100	-47.25	20240102	10910	2.02	20240605	30000	-62.90	20230901	9960	11.75	20231113	2.02	N	424960	500	77 억	423114	N	N	0	N	N
118	20240607	121144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11110	-120	5	-1.07	450667770	40283	30.93	11280	11340	11100	14590	7870	11230	11187.54	2.72	-6171	11670	11450	11180	10960	10690	11560	11070	78	3360	500	6960	10	1	15569340	1730	-29.31	7.79	12	0.26	-379.00	1426.00	30000	20230901	-62.97	9960	20231113	11.55	21100	-47.35	20240102	10910	1.83	20240605	30000	-62.97	20230901	9960	11.55	20231113	2.02	N	424960	500	77 억	423114	N	N	0	N	N
119	20240607	111124	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11180	-50	5	-0.45	284638210	25379	19.49	11280	11340	11150	14590	7870	11230	11215.50	2.72	-6165	11670	11450	11180	10960	10690	11560	11070	78	3360	500	6960	10	1	15569340	1741	-29.50	7.84	12	0.16	-379.00	1426.00	30000	20230901	-62.73	9960	20231113	12.25	21100	-47.01	20240102	10910	2.47	20240605	30000	-62.73	20230901	9960	12.25	20231113	2.02	N	424960	500	77 억	423114	N	N	0	N	N
120	20240607	101144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11160	-70	5	-0.62	190598130	16957	13.02	11280	11340	11160	14590	7870	11230	11240.09	2.72	-5845	11670	11450	11180	10960	10690	11560	11070	78	3360	500	6960	10	1	15569340	1738	-29.45	7.83	12	0.11	-379.00	1426.00	30000	20230901	-62.80	9960	20231113	12.05	21100	-47.11	20240102	10910	2.29	20240605	30000	-62.80	20230901	9960	12.05	20231113	2.02	N	424960	500	77 억	423114	N	N	0	N	N
121	20240607	091143	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11270	40	2	0.36	50950440	4515	3.47	11280	11340	11260	14590	7870	11230	11284.70	2.72	494	11670	11450	11180	10960	10690	11560	11070	78	3360	500	6960	10	1	15569340	1755	-29.74	7.90	12	0.03	-379.00	1426.00	30000	20230901	-62.43	9960	20231113	13.15	21100	-46.59	20240102	10910	3.30	20240605	30000	-62.43	20230901	9960	13.15	20231113	2.02	N	424960	500	77 억	423114	N	N	0	N	N
122	20240605	161139	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11230	30	2	0.27	1435751280	128534	139.04	11150	11400	10910	14560	7840	11200	11170.12	2.68	11512	11580	11390	11280	11090	10980	11335	11035	78	3360	500	6940	10	1	15569340	1748	-29.63	7.88	12	0.83	-379.00	1426.00	30000	20230901	-62.57	9960	20231113	12.75	21100	-46.78	20240102	10910	2.93	20240605	30000	-62.57	20230901	9960	12.75	20231113	2.01	N	424960	500	77 억	416835	N	N	0	N	N
123	20240605	151137	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11250	50	2	0.45	1408308190	126090	136.39	11150	11400	10910	14560	7840	11200	11169.03	2.68	11884	11580	11390	11280	11090	10980	11335	11035	78	3360	500	6940	10	1	15569340	1752	-29.68	7.89	12	0.81	-379.00	1426.00	30000	20230901	-62.50	9960	20231113	12.95	21100	-46.68	20240102	10910	3.12	20240605	30000	-62.50	20230901	9960	12.95	20231113	2.01	N	424960	500	77 억	416835	N	N	0	N	N
124	20240605	141137	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11350	150	2	1.34	1250860530	112113	121.27	11150	11400	10910	14560	7840	11200	11157.08	2.68	13634	11580	11390	11280	11090	10980	11335	11035	78	3360	500	6940	10	1	15569340	1767	-29.95	7.96	12	0.72	-379.00	1426.00	30000	20230901	-62.17	9960	20231113	13.96	21100	-46.21	20240102	10910	4.03	20240605	30000	-62.17	20230901	9960	13.96	20231113	2.01	N	424960	500	77 억	416835	N	N	0	N	N
125	20240605	131137	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11180	-20	5	-0.18	944941180	85057	92.01	11150	11280	10910	14560	7840	11200	11109.32	2.68	5755	11580	11390	11280	11090	10980	11335	11035	78	3360	500	6940	10	1	15569340	1741	-29.50	7.84	12	0.55	-379.00	1426.00	30000	20230901	-62.73	9960	20231113	12.25	21100	-47.01	20240102	10910	2.47	20240605	30000	-62.73	20230901	9960	12.25	20231113	2.01	N	424960	500	77 억	416835	N	N	0	N	N
126	20240605	121134	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11240	40	2	0.36	847449290	76369	82.61	11150	11280	10910	14560	7840	11200	11096.54	2.68	5263	11580	11390	11280	11090	10980	11335	11035	78	3360	500	6940	10	1	15569340	1750	-29.66	7.88	12	0.49	-379.00	1426.00	30000	20230901	-62.53	9960	20231113	12.85	21100	-46.73	20240102	10910	3.02	20240605	30000	-62.53	20230901	9960	12.85	20231113	2.01	N	424960	500	77 억	416835	N	N	0	N	N
127	20240605	111136	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11170	-30	5	-0.27	750990740	67746	73.28	11150	11280	10910	14560	7840	11200	11085.10	2.68	3441	11580	11390	11280	11090	10980	11335	11035	78	3360	500	6940	10	1	15569340	1739	-29.47	7.83	12	0.44	-379.00	1426.00	30000	20230901	-62.77	9960	20231113	12.15	21100	-47.06	20240102	10910	2.38	20240605	30000	-62.77	20230901	9960	12.15	20231113	2.01	N	424960	500	77 억	416835	N	N	0	N	N
128	20240605	101131	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11000	-200	5	-1.79	632916860	57104	61.77	11150	11280	10910	14560	7840	11200	11083.23	2.68	-674	11580	11390	11280	11090	10980	11335	11035	78	3360	500	6940	10	1	15569340	1713	-29.02	7.71	12	0.37	-379.00	1426.00	30000	20230901	-63.33	9960	20231113	10.44	21100	-47.87	20240102	10910	0.82	20240605	30000	-63.33	20230901	9960	10.44	20231113	2.01	N	424960	500	77 억	416835	N	N	0	N	N
129	20240605	091132	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11190	-10	5	-0.09	59778660	5344	5.78	11150	11280	11150	14560	7840	11200	11185.67	2.68	1202	11580	11390	11280	11090	10980	11335	11035	78	3360	500	6940	10	1	15569340	1742	-29.53	7.85	12	0.03	-379.00	1426.00	30000	20230901	-62.70	9960	20231113	12.35	21100	-46.97	20240102	11100	0.81	20240304	30000	-62.70	20230901	9960	12.35	20231113	2.01	N	424960	500	77 억	416835	N	N	0	N	N
130	20240604	161122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11200	-170	5	-1.50	1029350010	91636	172.97	11270	11470	11170	14780	7960	11370	11233.06	2.68	317	11530	11450	11400	11320	11270	11435	11305	78	3410	500	7040	10	1	15569340	1744	-29.55	7.85	12	0.59	-379.00	1426.00	30000	20230901	-62.67	9960	20231113	12.45	21100	-46.92	20240102	11100	0.90	20240304	30000	-62.67	20230901	9960	12.45	20231113	2.04	N	424960	500	77 억	417362	N	N	0	N	N
131	20240604	151124	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11230	-140	5	-1.23	995257790	88595	167.23	11270	11470	11170	14780	7960	11370	11233.77	2.68	920	11530	11450	11400	11320	11270	11435	11305	78	3410	500	7040	10	1	15569340	1748	-29.63	7.88	12	0.57	-379.00	1426.00	30000	20230901	-62.57	9960	20231113	12.75	21100	-46.78	20240102	11100	1.17	20240304	30000	-62.57	20230901	9960	12.75	20231113	2.04	N	424960	500	77 억	417362	N	N	0	N	N
132	20240604	141126	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11260	-110	5	-0.97	872708900	77697	146.66	11270	11470	11170	14780	7960	11370	11232.18	2.68	871	11530	11450	11400	11320	11270	11435	11305	78	3410	500	7040	10	1	15569340	1753	-29.71	7.90	12	0.50	-379.00	1426.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	11100	1.44	20240304	30000	-62.47	20230901	9960	13.05	20231113	2.04	N	424960	500	77 억	417362	N	N	0	N	N
133	20240604	131123	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11240	-130	5	-1.14	794328700	70745	133.54	11270	11470	11170	14780	7960	11370	11228.02	2.68	995	11530	11450	11400	11320	11270	11435	11305	78	3410	500	7040	10	1	15569340	1750	-29.66	7.88	12	0.45	-379.00	1426.00	30000	20230901	-62.53	9960	20231113	12.85	21100	-46.73	20240102	11100	1.26	20240304	30000	-62.53	20230901	9960	12.85	20231113	2.04	N	424960	500	77 억	417362	N	N	0	N	N
134	20240604	121121	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11240	-130	5	-1.14	701951570	62510	117.99	11270	11470	11170	14780	7960	11370	11229.39	2.68	1029	11530	11450	11400	11320	11270	11435	11305	78	3410	500	7040	10	1	15569340	1750	-29.66	7.88	12	0.40	-379.00	1426.00	30000	20230901	-62.53	9960	20231113	12.85	21100	-46.73	20240102	11100	1.26	20240304	30000	-62.53	20230901	9960	12.85	20231113	2.04	N	424960	500	77 억	417362	N	N	0	N	N
135	20240604	111117	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11250	-120	5	-1.06	668020390	59488	112.29	11270	11470	11170	14780	7960	11370	11229.46	2.68	1077	11530	11450	11400	11320	11270	11435	11305	78	3410	500	7040	10	1	15569340	1752	-29.68	7.89	12	0.38	-379.00	1426.00	30000	20230901	-62.50	9960	20231113	12.95	21100	-46.68	20240102	11100	1.35	20240304	30000	-62.50	20230901	9960	12.95	20231113	2.04	N	424960	500	77 억	417362	N	N	0	N	N
136	20240604	101122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11270	-100	5	-0.88	537915840	47881	90.38	11270	11470	11170	14780	7960	11370	11234.39	2.68	1135	11530	11450	11400	11320	11270	11435	11305	78	3410	500	7040	10	1	15569340	1755	-29.74	7.90	12	0.31	-379.00	1426.00	30000	20230901	-62.43	9960	20231113	13.15	21100	-46.59	20240102	11100	1.53	20240304	30000	-62.43	20230901	9960	13.15	20231113	2.04	N	424960	500	77 억	417362	N	N	0	N	N
137	20240604	091120	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11260	-110	5	-0.97	172195290	15267	28.82	11270	11470	11250	14780	7960	11370	11278.83	2.68	-624	11530	11450	11400	11320	11270	11435	11305	78	3410	500	7040	10	1	15569340	1753	-29.71	7.90	12	0.10	-379.00	1426.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	11100	1.44	20240304	30000	-62.47	20230901	9960	13.05	20231113	2.04	N	424960	500	77 억	417362	N	N	0	N	N
138	20240603	161107	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11370	0	3	0.00	594062940	52153	52.13	11370	11480	11350	14780	7960	11370	11390.78	2.67	978	11956	11662	11496	11202	11036	11810	11350	78	3410	500	7040	10	1	15569340	1770	-30.00	7.97	12	0.33	-379.00	1426.00	30000	20230901	-62.10	9960	20231113	14.16	21100	-46.11	20240102	11100	2.43	20240304	30000	-62.10	20230901	9960	14.16	20231113	2.05	N	424960	500	77 억	416381	N	N	0	N	N
139	20240603	151108	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11380	10	2	0.09	570124010	50048	50.02	11370	11480	11350	14780	7960	11370	11391.54	2.67	1387	11956	11662	11496	11202	11036	11810	11350	78	3410	500	7040	10	1	15569340	1772	-30.03	7.98	12	0.32	-379.00	1426.00	30000	20230901	-62.07	9960	20231113	14.26	21100	-46.07	20240102	11100	2.52	20240304	30000	-62.07	20230901	9960	14.26	20231113	2.05	N	424960	500	77 억	416381	N	N	0	N	N
140	20240603	141108	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11390	20	2	0.18	488313360	42863	42.84	11370	11480	11350	14780	7960	11370	11392.42	2.67	1399	11956	11662	11496	11202	11036	11810	11350	78	3410	500	7040	10	1	15569340	1773	-30.05	7.99	12	0.28	-379.00	1426.00	30000	20230901	-62.03	9960	20231113	14.36	21100	-46.02	20240102	11100	2.61	20240304	30000	-62.03	20230901	9960	14.36	20231113	2.05	N	424960	500	77 억	416381	N	N	0	N	N
141	20240603	131108	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11410	40	2	0.35	412101630	36177	36.16	11370	11480	11350	14780	7960	11370	11391.26	2.67	1399	11956	11662	11496	11202	11036	11810	11350	78	3410	500	7040	10	1	15569340	1776	-30.11	8.00	12	0.23	-379.00	1426.00	30000	20230901	-61.97	9960	20231113	14.56	21100	-45.92	20240102	11100	2.79	20240304	30000	-61.97	20230901	9960	14.56	20231113	2.05	N	424960	500	77 억	416381	N	N	0	N	N
142	20240603	121107	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11400	30	2	0.26	357689210	31405	31.39	11370	11480	11350	14780	7960	11370	11389.56	2.67	1364	11956	11662	11496	11202	11036	11810	11350	78	3410	500	7040	10	1	15569340	1775	-30.08	7.99	12	0.20	-379.00	1426.00	30000	20230901	-62.00	9960	20231113	14.46	21100	-45.97	20240102	11100	2.70	20240304	30000	-62.00	20230901	9960	14.46	20231113	2.05	N	424960	500	77 억	416381	N	N	0	N	N
143	20240603	111101	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11370	0	3	0.00	306090040	26870	26.86	11370	11480	11350	14780	7960	11370	11391.52	2.67	1364	11956	11662	11496	11202	11036	11810	11350	78	3410	500	7040	10	1	15569340	1770	-30.00	7.97	12	0.17	-379.00	1426.00	30000	20230901	-62.10	9960	20231113	14.16	21100	-46.11	20240102	11100	2.43	20240304	30000	-62.10	20230901	9960	14.16	20231113	2.05	N	424960	500	77 억	416381	N	N	0	N	N
144	20240603	101055	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11380	10	2	0.09	152406830	13375	13.37	11370	11480	11350	14780	7960	11370	11394.90	2.67	1153	11956	11662	11496	11202	11036	11810	11350	78	3410	500	7040	10	1	15569340	1772	-30.03	7.98	12	0.09	-379.00	1426.00	30000	20230901	-62.07	9960	20231113	14.26	21100	-46.07	20240102	11100	2.52	20240304	30000	-62.07	20230901	9960	14.26	20231113	2.05	N	424960	500	77 억	416381	N	N	0	N	N
145	20240603	091055	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11450	80	2	0.70	62199360	5472	5.47	11370	11450	11350	14780	7960	11370	11366.84	2.67	1484	11956	11662	11496	11202	11036	11810	11350	78	3410	500	7040	10	1	15569340	1783	-30.21	8.03	12	0.04	-379.00	1426.00	30000	20230901	-61.83	9960	20231113	14.96	21100	-45.73	20240102	11100	3.15	20240304	30000	-61.83	20230901	9960	14.96	20231113	2.05	N	424960	500	77 억	416381	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History