KissMeData/148250/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160912	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4490	45	2	1.01	37846245	8564	57.13	4375	4490	4335	5770	3115	4445	4419.23	1.95	-211	4575	4510	4430	4365	4285	4470	4325	38	1325	500	3110	5	1	7391186	332	-9.07	0.85	12	0.12	-495.00	5260.00	9490	20230601	-52.69	3630	20240425	23.69	5340	-15.92	20240111	3630	23.69	20240425	9490	-52.69	20230601	3630	23.69	20240425	0.73	N	148250	500	38 억	144097	N	N	4	N	N
3	20240531	150911	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4465	20	2	0.45	32830975	7447	49.68	4375	4480	4335	5770	3115	4445	4408.62	1.95	-210	4575	4510	4430	4365	4285	4470	4325	38	1325	500	3110	5	1	7391186	330	-9.02	0.85	12	0.10	-495.00	5260.00	9490	20230601	-52.95	3630	20240425	23.00	5340	-16.39	20240111	3630	23.00	20240425	9490	-52.95	20230601	3630	23.00	20240425	0.73	N	148250	500	38 억	144097	N	N	3	N	N
4	20240531	140910	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4480	35	2	0.79	32549655	7384	49.26	4375	4480	4335	5770	3115	4445	4408.13	1.95	-217	4575	4510	4430	4365	4285	4470	4325	38	1325	500	3110	5	1	7391186	331	-9.05	0.85	12	0.10	-495.00	5260.00	9490	20230601	-52.79	3630	20240425	23.42	5340	-16.10	20240111	3630	23.42	20240425	9490	-52.79	20230601	3630	23.42	20240425	0.73	N	148250	500	38 억	144097	N	N	3	N	N
5	20240531	130915	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4460	15	2	0.34	29862560	6782	45.24	4375	4480	4335	5770	3115	4445	4403.21	1.95	-276	4575	4510	4430	4365	4285	4470	4325	38	1325	500	3110	5	1	7391186	330	-9.01	0.85	12	0.09	-495.00	5260.00	9490	20230601	-53.00	3630	20240425	22.87	5340	-16.48	20240111	3630	22.87	20240425	9490	-53.00	20230601	3630	22.87	20240425	0.73	N	148250	500	38 억	144097	N	N	3	N	N
6	20240531	120919	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4440	-5	5	-0.11	20836025	4755	31.72	4375	4440	4335	5770	3115	4445	4381.92	1.95	-526	4575	4510	4430	4365	4285	4470	4325	38	1325	500	3110	5	1	7391186	328	-8.97	0.84	12	0.06	-495.00	5260.00	9490	20230601	-53.21	3630	20240425	22.31	5340	-16.85	20240111	3630	22.31	20240425	9490	-53.21	20230601	3630	22.31	20240425	0.73	N	148250	500	38 억	144097	N	N	3	N	N
7	20240531	110914	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4420	-25	5	-0.56	15502160	3550	23.68	4375	4420	4335	5770	3115	4445	4366.81	1.95	184	4575	4510	4430	4365	4285	4470	4325	38	1325	500	3110	5	1	7391186	327	-8.93	0.84	12	0.05	-495.00	5260.00	9490	20230601	-53.42	3630	20240425	21.76	5340	-17.23	20240111	3630	21.76	20240425	9490	-53.42	20230601	3630	21.76	20240425	0.73	N	148250	500	38 억	144097	N	N	3	N	N
8	20240531	100913	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4390	-55	5	-1.24	13886800	3183	21.23	4375	4390	4335	5770	3115	4445	4362.80	1.95	258	4575	4510	4430	4365	4285	4470	4325	38	1325	500	3110	5	1	7391186	324	-8.87	0.83	12	0.04	-495.00	5260.00	9490	20230601	-53.74	3630	20240425	20.94	5340	-17.79	20240111	3630	20.94	20240425	9490	-53.74	20230601	3630	20.94	20240425	0.73	N	148250	500	38 억	144097	N	N	3	N	N
9	20240531	090914	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4385	-60	5	-1.35	3807700	872	5.82	4375	4390	4360	5770	3115	4445	4366.63	1.95	274	4575	4510	4430	4365	4285	4470	4325	38	1325	500	3110	5	1	7391186	324	-8.86	0.83	12	0.01	-495.00	5260.00	9490	20230601	-53.79	3630	20240425	20.80	5340	-17.88	20240111	3630	20.80	20240425	9490	-53.79	20230601	3630	20.80	20240425	0.73	N	148250	500	38 억	144097	N	N	3	N	N
10	20240530	160908	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4445	-70	5	-1.55	66239725	14991	75.29	4495	4495	4350	5860	3165	4515	4418.63	1.95	-379	4631	4572	4466	4407	4301	4602	4437	38	1345	500	3160	5	1	7391186	329	-8.98	0.85	12	0.20	-495.00	5260.00	9490	20230601	-53.16	3630	20240425	22.45	5340	-16.76	20240111	3630	22.45	20240425	9490	-53.16	20230601	3630	22.45	20240425	0.48	N	148250	500	38 억	144476	N	N	3	N	N
11	20240530	150910	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4395	-120	5	-2.66	62419015	14123	70.93	4495	4495	4350	5860	3165	4515	4419.67	1.95	-328	4631	4572	4466	4407	4301	4602	4437	38	1345	500	3160	5	1	7391186	325	-8.88	0.84	12	0.19	-495.00	5260.00	9490	20230601	-53.69	3630	20240425	21.07	5340	-17.70	20240111	3630	21.07	20240425	9490	-53.69	20230601	3630	21.07	20240425	0.48	N	148250	500	38 억	144476	N	N	36	N	N
12	20240530	140908	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4410	-105	5	-2.33	62119470	14055	70.59	4495	4495	4350	5860	3165	4515	4419.74	1.95	-301	4631	4572	4466	4407	4301	4602	4437	38	1345	500	3160	5	1	7391186	326	-8.91	0.84	12	0.19	-495.00	5260.00	9490	20230601	-53.53	3630	20240425	21.49	5340	-17.42	20240111	3630	21.49	20240425	9490	-53.53	20230601	3630	21.49	20240425	0.48	N	148250	500	38 억	144476	N	N	36	N	N
13	20240530	130910	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4415	-100	5	-2.21	28726240	6441	32.35	4495	4495	4415	5860	3165	4515	4459.90	1.95	-482	4631	4572	4466	4407	4301	4602	4437	38	1345	500	3160	5	1	7391186	326	-8.92	0.84	12	0.09	-495.00	5260.00	9490	20230601	-53.48	3630	20240425	21.63	5340	-17.32	20240111	3630	21.63	20240425	9490	-53.48	20230601	3630	21.63	20240425	0.48	N	148250	500	38 억	144476	N	N	36	N	N
14	20240530	120908	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	-65	5	-1.44	26555585	5950	29.88	4495	4495	4445	5860	3165	4515	4463.12	1.95	-455	4631	4572	4466	4407	4301	4602	4437	38	1345	500	3160	5	1	7391186	329	-8.99	0.85	12	0.08	-495.00	5260.00	9490	20230601	-53.11	3630	20240425	22.59	5340	-16.67	20240111	3630	22.59	20240425	9490	-53.11	20230601	3630	22.59	20240425	0.48	N	148250	500	38 억	144476	N	N	36	N	N
15	20240530	110909	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4455	-60	5	-1.33	25269950	5661	28.43	4495	4495	4450	5860	3165	4515	4463.87	1.95	-445	4631	4572	4466	4407	4301	4602	4437	38	1345	500	3160	5	1	7391186	329	-9.00	0.85	12	0.08	-495.00	5260.00	9490	20230601	-53.06	3630	20240425	22.73	5340	-16.57	20240111	3630	22.73	20240425	9490	-53.06	20230601	3630	22.73	20240425	0.48	N	148250	500	38 억	144476	N	N	36	N	N
16	20240530	100909	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	-45	5	-1.00	8317700	1859	9.34	4495	4495	4455	5860	3165	4515	4474.29	1.95	-555	4631	4572	4466	4407	4301	4602	4437	38	1345	500	3160	5	1	7391186	330	-9.03	0.85	12	0.03	-495.00	5260.00	9490	20230601	-52.90	3630	20240425	23.14	5340	-16.29	20240111	3630	23.14	20240425	9490	-52.90	20230601	3630	23.14	20240425	0.48	N	148250	500	38 억	144476	N	N	36	N	N
17	20240530	090909	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4490	-25	5	-0.55	3020045	674	3.38	4495	4495	4455	5860	3165	4515	4480.78	1.95	215	4631	4572	4466	4407	4301	4602	4437	38	1345	500	3160	5	1	7391186	332	-9.07	0.85	12	0.01	-495.00	5260.00	9490	20230601	-52.69	3630	20240425	23.69	5340	-15.92	20240111	3630	23.69	20240425	9490	-52.69	20230601	3630	23.69	20240425	0.48	N	148250	500	38 억	144476	N	N	36	N	N
18	20240529	160902	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4515	65	2	1.46	88209590	19877	36.33	4425	4525	4360	5780	3115	4450	4437.68	1.97	-787	4690	4570	4375	4255	4060	4630	4315	38	1330	500	3110	5	1	7391186	334	-9.12	0.86	12	0.27	-495.00	5260.00	9490	20230601	-52.42	3630	20240425	24.38	5340	-15.45	20240111	3630	24.38	20240425	9490	-52.42	20230601	3630	24.38	20240425	0.33	N	148250	500	38 억	145263	N	N	36	N	N
19	20240529	150901	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4515	65	2	1.46	74160535	16734	30.59	4425	4525	4360	5780	3115	4450	4431.73	1.97	-811	4690	4570	4375	4255	4060	4630	4315	38	1330	500	3110	5	1	7391186	334	-9.12	0.86	12	0.23	-495.00	5260.00	9490	20230601	-52.42	3630	20240425	24.38	5340	-15.45	20240111	3630	24.38	20240425	9490	-52.42	20230601	3630	24.38	20240425	0.33	N	148250	500	38 억	145263	N	N	56	N	N
20	20240529	140901	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4445	-5	5	-0.11	60012835	13574	24.81	4425	4475	4360	5780	3115	4450	4421.16	1.97	-565	4690	4570	4375	4255	4060	4630	4315	38	1330	500	3110	5	1	7391186	329	-8.98	0.85	12	0.18	-495.00	5260.00	9490	20230601	-53.16	3630	20240425	22.45	5340	-16.76	20240111	3630	22.45	20240425	9490	-53.16	20230601	3630	22.45	20240425	0.33	N	148250	500	38 억	145263	N	N	56	N	N
21	20240529	130904	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4440	-10	5	-0.22	40264110	9099	16.63	4425	4475	4360	5780	3115	4450	4425.11	1.97	-557	4690	4570	4375	4255	4060	4630	4315	38	1330	500	3110	5	1	7391186	328	-8.97	0.84	12	0.12	-495.00	5260.00	9490	20230601	-53.21	3630	20240425	22.31	5340	-16.85	20240111	3630	22.31	20240425	9490	-53.21	20230601	3630	22.31	20240425	0.33	N	148250	500	38 억	145263	N	N	56	N	N
22	20240529	120907	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	0	3	0.00	40157560	9075	16.59	4425	4475	4360	5780	3115	4450	4425.08	1.97	-554	4690	4570	4375	4255	4060	4630	4315	38	1330	500	3110	5	1	7391186	329	-8.99	0.85	12	0.12	-495.00	5260.00	9490	20230601	-53.11	3630	20240425	22.59	5340	-16.67	20240111	3630	22.59	20240425	9490	-53.11	20230601	3630	22.59	20240425	0.33	N	148250	500	38 억	145263	N	N	56	N	N
23	20240529	110904	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4465	15	2	0.34	24101320	5450	9.96	4425	4475	4360	5780	3115	4450	4422.26	1.97	-405	4690	4570	4375	4255	4060	4630	4315	38	1330	500	3110	5	1	7391186	330	-9.02	0.85	12	0.07	-495.00	5260.00	9490	20230601	-52.95	3630	20240425	23.00	5340	-16.39	20240111	3630	23.00	20240425	9490	-52.95	20230601	3630	23.00	20240425	0.33	N	148250	500	38 억	145263	N	N	56	N	N
24	20240529	100902	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4440	-10	5	-0.22	16696405	3783	6.91	4425	4475	4360	5780	3115	4450	4413.54	1.97	308	4690	4570	4375	4255	4060	4630	4315	38	1330	500	3110	5	1	7391186	328	-8.97	0.84	12	0.05	-495.00	5260.00	9490	20230601	-53.21	3630	20240425	22.31	5340	-16.85	20240111	3630	22.31	20240425	9490	-53.21	20230601	3630	22.31	20240425	0.33	N	148250	500	38 억	145263	N	N	56	N	N
25	20240529	090858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4370	-80	5	-1.80	8981260	2046	3.74	4425	4425	4360	5780	3115	4450	4389.67	1.97	441	4690	4570	4375	4255	4060	4630	4315	38	1330	500	3110	5	1	7391186	323	-8.83	0.83	12	0.03	-495.00	5260.00	9490	20230601	-53.95	3630	20240425	20.39	5340	-18.16	20240111	3630	20.39	20240425	9490	-53.95	20230601	3630	20.39	20240425	0.33	N	148250	500	38 억	145263	N	N	56	N	N
26	20240528	160856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	270	2	6.46	238092065	54707	373.99	4215	4495	4180	5430	2930	4180	4351.94	1.89	5281	4283	4231	4178	4126	4073	4257	4152	38	1250	500	2920	5	1	7391186	329	-8.99	0.85	12	0.74	-495.00	5260.00	9490	20230601	-53.11	3630	20240425	22.59	5340	-16.67	20240111	3630	22.59	20240425	9490	-53.11	20230601	3630	22.59	20240425	0.35	N	148250	500	38 억	139981	N	N	56	N	N
27	20240528	150858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4390	210	2	5.02	229973655	52881	361.51	4215	4495	4180	5430	2930	4180	4348.89	1.89	5238	4283	4231	4178	4126	4073	4257	4152	38	1250	500	2920	5	1	7391186	324	-8.87	0.83	12	0.72	-495.00	5260.00	9490	20230601	-53.74	3630	20240425	20.94	5340	-17.79	20240111	3630	20.94	20240425	9490	-53.74	20230601	3630	20.94	20240425	0.35	N	148250	500	38 억	139981	N	N	34	N	N
28	20240528	140900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4385	205	2	4.90	202987670	46773	319.75	4215	4495	4180	5430	2930	4180	4339.85	1.89	4498	4283	4231	4178	4126	4073	4257	4152	38	1250	500	2920	5	1	7391186	324	-8.86	0.83	12	0.63	-495.00	5260.00	9490	20230601	-53.79	3630	20240425	20.80	5340	-17.88	20240111	3630	20.80	20240425	9490	-53.79	20230601	3630	20.80	20240425	0.35	N	148250	500	38 억	139981	N	N	34	N	N
29	20240528	130856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4375	195	2	4.67	99778720	23324	159.45	4215	4375	4180	5430	2930	4180	4277.94	1.89	3456	4283	4231	4178	4126	4073	4257	4152	38	1250	500	2920	5	1	7391186	323	-8.84	0.83	12	0.32	-495.00	5260.00	9490	20230601	-53.90	3630	20240425	20.52	5340	-18.07	20240111	3630	20.52	20240425	9490	-53.90	20230601	3630	20.52	20240425	0.35	N	148250	500	38 억	139981	N	N	34	N	N
30	20240528	120856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4255	75	2	1.79	44096400	10430	71.30	4215	4275	4180	5430	2930	4180	4227.84	1.89	700	4283	4231	4178	4126	4073	4257	4152	38	1250	500	2920	5	1	7391186	314	-8.60	0.81	12	0.14	-495.00	5260.00	9490	20230601	-55.16	3630	20240425	17.22	5340	-20.32	20240111	3630	17.22	20240425	9490	-55.16	20230601	3630	17.22	20240425	0.35	N	148250	500	38 억	139981	N	N	34	N	N
31	20240528	110841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4230	50	2	1.20	32056165	7599	51.95	4215	4265	4180	5430	2930	4180	4218.47	1.89	696	4283	4231	4178	4126	4073	4257	4152	38	1250	500	2920	5	1	7391186	313	-8.55	0.80	12	0.10	-495.00	5260.00	9490	20230601	-55.43	3630	20240425	16.53	5340	-20.79	20240111	3630	16.53	20240425	9490	-55.43	20230601	3630	16.53	20240425	0.35	N	148250	500	38 억	139981	N	N	34	N	N
32	20240528	100857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4225	45	2	1.08	26625300	6311	43.14	4215	4265	4185	5430	2930	4180	4218.87	1.89	771	4283	4231	4178	4126	4073	4257	4152	38	1250	500	2920	5	1	7391186	312	-8.54	0.80	12	0.09	-495.00	5260.00	9490	20230601	-55.48	3630	20240425	16.39	5340	-20.88	20240111	3630	16.39	20240425	9490	-55.48	20230601	3630	16.39	20240425	0.35	N	148250	500	38 억	139981	N	N	34	N	N
33	20240528	090859	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	60	2	1.44	7730140	1829	12.50	4215	4240	4215	5430	2930	4180	4226.43	1.89	16	4283	4231	4178	4126	4073	4257	4152	38	1250	500	2920	5	1	7391186	313	-8.57	0.81	12	0.02	-495.00	5260.00	9490	20230601	-55.32	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	9490	-55.32	20230601	3630	16.80	20240425	0.35	N	148250	500	38 억	139981	N	N	34	N	N
34	20240527	160845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4180	40	2	0.97	61199300	14628	349.03	4125	4230	4125	5380	2900	4140	4183.71	1.89	171	4206	4172	4136	4102	4066	4155	4085	38	1240	500	2890	5	1	7391186	309	-8.44	0.79	12	0.20	-495.00	5260.00	9490	20230601	-55.95	3630	20240425	15.15	5340	-21.72	20240111	3630	15.15	20240425	9490	-55.95	20230601	3630	15.15	20240425	0.35	N	148250	500	38 억	139810	N	N	34	N	N
35	20240527	150858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4200	60	2	1.45	57925585	13845	330.35	4125	4230	4125	5380	2900	4140	4183.86	1.89	48	4206	4172	4136	4102	4066	4155	4085	38	1240	500	2890	5	1	7391186	310	-8.48	0.80	12	0.19	-495.00	5260.00	9490	20230601	-55.74	3630	20240425	15.70	5340	-21.35	20240111	3630	15.70	20240425	9490	-55.74	20230601	3630	15.70	20240425	0.35	N	148250	500	38 억	139810	N	N	48	N	N
36	20240527	140855	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4210	70	2	1.69	57698810	13791	329.06	4125	4230	4125	5380	2900	4140	4183.80	1.89	14	4206	4172	4136	4102	4066	4155	4085	38	1240	500	2890	5	1	7391186	311	-8.51	0.80	12	0.19	-495.00	5260.00	9490	20230601	-55.64	3630	20240425	15.98	5340	-21.16	20240111	3630	15.98	20240425	9490	-55.64	20230601	3630	15.98	20240425	0.35	N	148250	500	38 억	139810	N	N	48	N	N
37	20240527	130855	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4225	85	2	2.05	55694905	13315	317.70	4125	4225	4125	5380	2900	4140	4182.87	1.89	-42	4206	4172	4136	4102	4066	4155	4085	38	1240	500	2890	5	1	7391186	312	-8.54	0.80	12	0.18	-495.00	5260.00	9490	20230601	-55.48	3630	20240425	16.39	5340	-20.88	20240111	3630	16.39	20240425	9490	-55.48	20230601	3630	16.39	20240425	0.35	N	148250	500	38 억	139810	N	N	48	N	N
38	20240527	120856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4195	55	2	1.33	45551910	10905	260.20	4125	4195	4125	5380	2900	4140	4177.16	1.89	-96	4206	4172	4136	4102	4066	4155	4085	38	1240	500	2890	5	1	7391186	310	-8.47	0.80	12	0.15	-495.00	5260.00	9490	20230601	-55.80	3630	20240425	15.56	5340	-21.44	20240111	3630	15.56	20240425	9490	-55.80	20230601	3630	15.56	20240425	0.35	N	148250	500	38 억	139810	N	N	48	N	N
39	20240527	110855	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4185	45	2	1.09	32311285	7745	184.80	4125	4190	4125	5380	2900	4140	4171.89	1.89	-236	4206	4172	4136	4102	4066	4155	4085	38	1240	500	2890	5	1	7391186	309	-8.45	0.80	12	0.10	-495.00	5260.00	9490	20230601	-55.90	3630	20240425	15.29	5340	-21.63	20240111	3630	15.29	20240425	9490	-55.90	20230601	3630	15.29	20240425	0.35	N	148250	500	38 억	139810	N	N	48	N	N
40	20240527	100854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4180	40	2	0.97	26354400	6319	150.78	4125	4190	4125	5380	2900	4140	4170.66	1.89	-236	4206	4172	4136	4102	4066	4155	4085	38	1240	500	2890	5	1	7391186	309	-8.44	0.79	12	0.09	-495.00	5260.00	9490	20230601	-55.95	3630	20240425	15.15	5340	-21.72	20240111	3630	15.15	20240425	9490	-55.95	20230601	3630	15.15	20240425	0.35	N	148250	500	38 억	139810	N	N	48	N	N
41	20240527	090854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	0	3	0.00	3213405	777	18.54	4125	4140	4125	5380	2900	4140	4135.66	1.89	4	4206	4172	4136	4102	4066	4155	4085	38	1240	500	2890	5	1	7391186	306	-8.36	0.79	12	0.01	-495.00	5260.00	9490	20230601	-56.38	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	9490	-56.38	20230601	3630	14.05	20240425	0.35	N	148250	500	38 억	139810	N	N	48	N	N
42	20240524	160807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	-5	5	-0.12	17333880	4191	132.58	4145	4170	4100	5380	2905	4145	4135.98	1.89	-56	4195	4170	4135	4110	4075	4182	4122	38	1235	500	2900	5	1	7391186	306	-8.36	0.79	12	0.06	-495.00	5260.00	9490	20230601	-56.38	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	9490	-56.38	20230601	3630	14.05	20240425	0.33	N	148250	500	38 억	139866	N	N	48	N	N
43	20240524	150807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	-5	5	-0.12	13356220	3230	102.18	4145	4170	4100	5380	2905	4145	4135.05	1.89	-21	4195	4170	4135	4110	4075	4182	4122	38	1235	500	2900	5	1	7391186	306	-8.36	0.79	12	0.04	-495.00	5260.00	9490	20230601	-56.38	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	9490	-56.38	20230601	3630	14.05	20240425	0.33	N	148250	500	38 억	139866	N	N	222	N	N
44	20240524	140812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	5	2	0.12	10211300	2471	78.17	4145	4170	4100	5380	2905	4145	4132.46	1.89	-2	4195	4170	4135	4110	4075	4182	4122	38	1235	500	2900	5	1	7391186	307	-8.38	0.79	12	0.03	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.33	N	148250	500	38 억	139866	N	N	222	N	N
45	20240524	130808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	5	2	0.12	5480050	1326	41.95	4145	4170	4100	5380	2905	4145	4132.77	1.89	-2	4195	4170	4135	4110	4075	4182	4122	38	1235	500	2900	5	1	7391186	307	-8.38	0.79	12	0.02	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.33	N	148250	500	38 억	139866	N	N	222	N	N
46	20240524	120810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	-5	5	-0.12	3262760	787	24.90	4145	4170	4130	5380	2905	4145	4145.82	1.89	-1	4195	4170	4135	4110	4075	4182	4122	38	1235	500	2900	5	1	7391186	306	-8.36	0.79	12	0.01	-495.00	5260.00	9490	20230601	-56.38	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	9490	-56.38	20230601	3630	14.05	20240425	0.33	N	148250	500	38 억	139866	N	N	222	N	N
47	20240524	110808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4165	20	2	0.48	2898180	699	22.11	4145	4170	4130	5380	2905	4145	4146.18	1.89	-1	4195	4170	4135	4110	4075	4182	4122	38	1235	500	2900	5	1	7391186	308	-8.41	0.79	12	0.01	-495.00	5260.00	9490	20230601	-56.11	3630	20240425	14.74	5340	-22.00	20240111	3630	14.74	20240425	9490	-56.11	20230601	3630	14.74	20240425	0.33	N	148250	500	38 억	139866	N	N	222	N	N
48	20240524	100814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4170	25	2	0.60	2395415	578	18.29	4145	4170	4130	5380	2905	4145	4144.32	1.89	-1	4195	4170	4135	4110	4075	4182	4122	38	1235	500	2900	5	1	7391186	308	-8.42	0.79	12	0.01	-495.00	5260.00	9490	20230601	-56.06	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	9490	-56.06	20230601	3630	14.88	20240425	0.33	N	148250	500	38 억	139866	N	N	222	N	N
49	20240524	090809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4145	0	3	0.00	663200	160	5.06	4145	4145	4145	5380	2905	4145	4145.00	1.89	0	4195	4170	4135	4110	4075	4182	4122	38	1235	500	2900	5	1	7391186	306	-8.37	0.79	12	0.00	-495.00	5260.00	9490	20230601	-56.32	3630	20240425	14.19	5340	-22.38	20240111	3630	14.19	20240425	9490	-56.32	20230601	3630	14.19	20240425	0.33	N	148250	500	38 억	139866	N	N	222	N	N
50	20240523	160807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4145	-5	5	-0.12	13011255	3160	18.13	4120	4160	4100	5390	2905	4150	4117.49	1.89	223	4343	4246	4148	4051	3953	4197	4002	38	1240	500	2900	5	1	7391186	306	-8.37	0.79	12	0.04	-495.00	5260.00	9490	20230601	-56.32	3630	20240425	14.19	5340	-22.38	20240111	3630	14.19	20240425	9490	-56.32	20230601	3630	14.19	20240425	0.33	N	148250	500	38 억	139613	N	N	222	N	N
51	20240523	150810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4145	-5	5	-0.12	12314610	2992	17.16	4120	4160	4100	5390	2905	4150	4115.85	1.89	223	4343	4246	4148	4051	3953	4197	4002	38	1240	500	2900	5	1	7391186	306	-8.37	0.79	12	0.04	-495.00	5260.00	9490	20230601	-56.32	3630	20240425	14.19	5340	-22.38	20240111	3630	14.19	20240425	9490	-56.32	20230601	3630	14.19	20240425	0.33	N	148250	500	38 억	139613	N	N	484	N	N
52	20240523	140813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4115	-35	5	-0.84	12132205	2948	16.91	4120	4160	4100	5390	2905	4150	4115.40	1.89	223	4343	4246	4148	4051	3953	4197	4002	38	1240	500	2900	5	1	7391186	304	-8.31	0.78	12	0.04	-495.00	5260.00	9490	20230601	-56.64	3630	20240425	13.36	5340	-22.94	20240111	3630	13.36	20240425	9490	-56.64	20230601	3630	13.36	20240425	0.33	N	148250	500	38 억	139613	N	N	484	N	N
53	20240523	130811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4160	10	2	0.24	10665850	2592	14.87	4120	4160	4100	5390	2905	4150	4114.91	1.89	163	4343	4246	4148	4051	3953	4197	4002	38	1240	500	2900	5	1	7391186	307	-8.40	0.79	12	0.04	-495.00	5260.00	9490	20230601	-56.16	3630	20240425	14.60	5340	-22.10	20240111	3630	14.60	20240425	9490	-56.16	20230601	3630	14.60	20240425	0.33	N	148250	500	38 억	139613	N	N	484	N	N
54	20240523	120806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	-20	5	-0.48	5198965	1266	7.26	4120	4135	4100	5390	2905	4150	4106.61	1.89	208	4343	4246	4148	4051	3953	4197	4002	38	1240	500	2900	5	1	7391186	305	-8.34	0.79	12	0.02	-495.00	5260.00	9490	20230601	-56.48	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	9490	-56.48	20230601	3630	13.77	20240425	0.33	N	148250	500	38 억	139613	N	N	484	N	N
55	20240523	110805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4135	-15	5	-0.36	4831455	1177	6.75	4120	4135	4100	5390	2905	4150	4104.89	1.89	205	4343	4246	4148	4051	3953	4197	4002	38	1240	500	2900	5	1	7391186	306	-8.35	0.79	12	0.02	-495.00	5260.00	9490	20230601	-56.43	3630	20240425	13.91	5340	-22.57	20240111	3630	13.91	20240425	9490	-56.43	20230601	3630	13.91	20240425	0.33	N	148250	500	38 억	139613	N	N	484	N	N
56	20240523	100807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4135	-15	5	-0.36	4794450	1168	6.70	4120	4135	4100	5390	2905	4150	4104.84	1.89	204	4343	4246	4148	4051	3953	4197	4002	38	1240	500	2900	5	1	7391186	306	-8.35	0.79	12	0.02	-495.00	5260.00	9490	20230601	-56.43	3630	20240425	13.91	5340	-22.57	20240111	3630	13.91	20240425	9490	-56.43	20230601	3630	13.91	20240425	0.33	N	148250	500	38 억	139613	N	N	484	N	N
57	20240523	090811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4105	-45	5	-1.08	2895845	706	4.05	4120	4120	4100	5390	2905	4150	4101.76	1.89	-16	4343	4246	4148	4051	3953	4197	4002	38	1240	500	2900	5	1	7391186	303	-8.29	0.78	12	0.01	-495.00	5260.00	9490	20230601	-56.74	3630	20240425	13.09	5340	-23.13	20240111	3630	13.09	20240425	9490	-56.74	20230601	3630	13.09	20240425	0.33	N	148250	500	38 억	139613	N	N	484	N	N
58	20240522	160759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	-100	5	-2.35	71760790	17431	375.34	4245	4245	4050	5520	2975	4250	4116.85	1.89	55	4306	4277	4241	4212	4176	4260	4195	38	1270	500	2970	5	1	7391186	307	-8.38	0.79	12	0.24	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.32	N	148250	500	38 억	139558	N	N	484	N	N
59	20240522	150805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	-140	5	-3.29	66148385	16075	346.15	4245	4245	4050	5520	2975	4250	4114.99	1.89	348	4306	4277	4241	4212	4176	4260	4195	38	1270	500	2970	5	1	7391186	304	-8.30	0.78	12	0.22	-495.00	5260.00	9490	20230601	-56.69	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	9490	-56.69	20230601	3630	13.22	20240425	0.32	N	148250	500	38 억	139558	N	N	246	N	N
60	20240522	140806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	-110	5	-2.59	61837980	15030	323.64	4245	4245	4050	5520	2975	4250	4114.30	1.89	365	4306	4277	4241	4212	4176	4260	4195	38	1270	500	2970	5	1	7391186	306	-8.36	0.79	12	0.20	-495.00	5260.00	9490	20230601	-56.38	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	9490	-56.38	20230601	3630	14.05	20240425	0.32	N	148250	500	38 억	139558	N	N	246	N	N
61	20240522	130803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	-120	5	-2.82	23900625	5772	124.29	4245	4245	4100	5520	2975	4250	4140.79	1.89	411	4306	4277	4241	4212	4176	4260	4195	38	1270	500	2970	5	1	7391186	305	-8.34	0.79	12	0.08	-495.00	5260.00	9490	20230601	-56.48	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	9490	-56.48	20230601	3630	13.77	20240425	0.32	N	148250	500	38 억	139558	N	N	246	N	N
62	20240522	120900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4120	-130	5	-3.06	22793765	5504	118.52	4245	4245	4100	5520	2975	4250	4141.31	1.89	404	4306	4277	4241	4212	4176	4260	4195	38	1270	500	2970	5	1	7391186	305	-8.32	0.78	12	0.07	-495.00	5260.00	9490	20230601	-56.59	3630	20240425	13.50	5340	-22.85	20240111	3630	13.50	20240425	9490	-56.59	20230601	3630	13.50	20240425	0.32	N	148250	500	38 억	139558	N	N	246	N	N
63	20240522	110807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	-140	5	-3.29	21376520	5160	111.11	4245	4245	4100	5520	2975	4250	4142.74	1.89	404	4306	4277	4241	4212	4176	4260	4195	38	1270	500	2970	5	1	7391186	304	-8.30	0.78	12	0.07	-495.00	5260.00	9490	20230601	-56.69	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	9490	-56.69	20230601	3630	13.22	20240425	0.32	N	148250	500	38 억	139558	N	N	246	N	N
64	20240522	100805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	-140	5	-3.29	19944535	4812	103.62	4245	4245	4100	5520	2975	4250	4144.75	1.89	425	4306	4277	4241	4212	4176	4260	4195	38	1270	500	2970	5	1	7391186	304	-8.30	0.78	12	0.07	-495.00	5260.00	9490	20230601	-56.69	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	9490	-56.69	20230601	3630	13.22	20240425	0.32	N	148250	500	38 억	139558	N	N	246	N	N
65	20240522	090806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4210	-40	5	-0.94	396345	94	2.02	4245	4245	4210	5520	2975	4250	4216.44	1.89	-64	4306	4277	4241	4212	4176	4260	4195	38	1270	500	2970	5	1	7391186	311	-8.51	0.80	12	0.00	-495.00	5260.00	9490	20230601	-55.64	3630	20240425	15.98	5340	-21.16	20240111	3630	15.98	20240425	9490	-55.64	20230601	3630	15.98	20240425	0.32	N	148250	500	38 억	139558	N	N	246	N	N
66	20240521	160756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4250	-20	5	-0.47	19654110	4644	111.39	4270	4270	4205	5550	2990	4270	4232.15	1.90	-701	4386	4327	4291	4232	4196	4317	4222	38	1280	500	2980	5	1	7391186	314	-8.59	0.81	12	0.06	-495.00	5260.00	9490	20230601	-55.22	3630	20240425	17.08	5340	-20.41	20240111	3630	17.08	20240425	9490	-55.22	20230601	3630	17.08	20240425	0.32	N	148250	500	38 억	140259	N	N	246	N	N
67	20240521	150803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4235	-35	5	-0.82	17977990	4249	101.92	4270	4270	4210	5550	2990	4270	4231.11	1.90	-631	4386	4327	4291	4232	4196	4317	4222	38	1280	500	2980	5	1	7391186	313	-8.56	0.81	12	0.06	-495.00	5260.00	9490	20230601	-55.37	3630	20240425	16.67	5340	-20.69	20240111	3630	16.67	20240425	9490	-55.37	20230601	3630	16.67	20240425	0.32	N	148250	500	38 억	140259	N	N	108	N	N
68	20240521	140801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4220	-50	5	-1.17	11299285	2670	64.04	4270	4270	4220	5550	2990	4270	4231.94	1.90	-378	4386	4327	4291	4232	4196	4317	4222	38	1280	500	2980	5	1	7391186	312	-8.53	0.80	12	0.04	-495.00	5260.00	9490	20230601	-55.53	3630	20240425	16.25	5340	-20.97	20240111	3630	16.25	20240425	9490	-55.53	20230601	3630	16.25	20240425	0.32	N	148250	500	38 억	140259	N	N	108	N	N
69	20240521	130801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4220	-50	5	-1.17	8632245	2038	48.88	4270	4270	4220	5550	2990	4270	4235.65	1.90	-380	4386	4327	4291	4232	4196	4317	4222	38	1280	500	2980	5	1	7391186	312	-8.53	0.80	12	0.03	-495.00	5260.00	9490	20230601	-55.53	3630	20240425	16.25	5340	-20.97	20240111	3630	16.25	20240425	9490	-55.53	20230601	3630	16.25	20240425	0.32	N	148250	500	38 억	140259	N	N	108	N	N
70	20240521	120801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4225	-45	5	-1.05	6582545	1553	37.25	4270	4270	4225	5550	2990	4270	4238.60	1.90	-343	4386	4327	4291	4232	4196	4317	4222	38	1280	500	2980	5	1	7391186	312	-8.54	0.80	12	0.02	-495.00	5260.00	9490	20230601	-55.48	3630	20240425	16.39	5340	-20.88	20240111	3630	16.39	20240425	9490	-55.48	20230601	3630	16.39	20240425	0.32	N	148250	500	38 억	140259	N	N	108	N	N
71	20240521	110800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4245	-25	5	-0.59	1756945	414	9.93	4270	4270	4235	5550	2990	4270	4243.83	1.90	-200	4386	4327	4291	4232	4196	4317	4222	38	1280	500	2980	5	1	7391186	314	-8.58	0.81	12	0.01	-495.00	5260.00	9490	20230601	-55.27	3630	20240425	16.94	5340	-20.51	20240111	3630	16.94	20240425	9490	-55.27	20230601	3630	16.94	20240425	0.32	N	148250	500	38 억	140259	N	N	108	N	N
72	20240521	100801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4245	-25	5	-0.59	1756945	414	9.93	4270	4270	4235	5550	2990	4270	4243.83	1.90	-200	4386	4327	4291	4232	4196	4317	4222	38	1280	500	2980	5	1	7391186	314	-8.58	0.81	12	0.01	-495.00	5260.00	9490	20230601	-55.27	3630	20240425	16.94	5340	-20.51	20240111	3630	16.94	20240425	9490	-55.27	20230601	3630	16.94	20240425	0.32	N	148250	500	38 억	140259	N	N	108	N	N
73	20240521	090757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	-30	5	-0.70	734115	173	4.15	4270	4270	4235	5550	2990	4270	4243.44	1.90	-172	4386	4327	4291	4232	4196	4317	4222	38	1280	500	2980	5	1	7391186	313	-8.57	0.81	12	0.00	-495.00	5260.00	9490	20230601	-55.32	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	9490	-55.32	20230601	3630	16.80	20240425	0.32	N	148250	500	38 억	140259	N	N	108	N	N
74	20240517	160802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4300	20	2	0.47	25648255	6035	26.44	4300	4305	4205	5560	3000	4280	4249.92	1.92	-1263	4486	4382	4266	4162	4046	4435	4215	38	1280	500	2990	5	1	7391186	318	-8.69	0.82	12	0.08	-495.00	5260.00	9490	20230601	-54.69	3630	20240425	18.46	5340	-19.48	20240111	3630	18.46	20240425	9490	-54.69	20230601	3630	18.46	20240425	0.32	N	148250	500	38 억	141948	N	N	90	N	N
75	20240517	150805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4235	-45	5	-1.05	19876020	4682	20.51	4300	4305	4205	5560	3000	4280	4245.20	1.92	-1081	4486	4382	4266	4162	4046	4435	4215	38	1280	500	2990	5	1	7391186	313	-8.56	0.81	12	0.06	-495.00	5260.00	9490	20230601	-55.37	3630	20240425	16.67	5340	-20.69	20240111	3630	16.67	20240425	9490	-55.37	20230601	3630	16.67	20240425	0.32	N	148250	500	38 억	141948	N	N	738	N	N
76	20240517	140758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	-40	5	-0.93	19406205	4571	20.02	4300	4305	4210	5560	3000	4280	4245.51	1.92	-1075	4486	4382	4266	4162	4046	4435	4215	38	1280	500	2990	5	1	7391186	313	-8.57	0.81	12	0.06	-495.00	5260.00	9490	20230601	-55.32	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	9490	-55.32	20230601	3630	16.80	20240425	0.32	N	148250	500	38 억	141948	N	N	738	N	N
77	20240517	130751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	-40	5	-0.93	18514535	4360	19.10	4300	4305	4210	5560	3000	4280	4246.45	1.92	-877	4486	4382	4266	4162	4046	4435	4215	38	1280	500	2990	5	1	7391186	313	-8.57	0.81	12	0.06	-495.00	5260.00	9490	20230601	-55.32	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	9490	-55.32	20230601	3630	16.80	20240425	0.32	N	148250	500	38 억	141948	N	N	738	N	N
78	20240517	120752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	-40	5	-0.93	17960165	4229	18.53	4300	4305	4210	5560	3000	4280	4246.91	1.92	-783	4486	4382	4266	4162	4046	4435	4215	38	1280	500	2990	5	1	7391186	313	-8.57	0.81	12	0.06	-495.00	5260.00	9490	20230601	-55.32	3630	20240425	16.80	5340	-20.60	20240111	3630	16.80	20240425	9490	-55.32	20230601	3630	16.80	20240425	0.32	N	148250	500	38 억	141948	N	N	738	N	N
79	20240517	110753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4235	-45	5	-1.05	10049350	2360	10.34	4300	4305	4230	5560	3000	4280	4258.20	1.92	-611	4486	4382	4266	4162	4046	4435	4215	38	1280	500	2990	5	1	7391186	313	-8.56	0.81	12	0.03	-495.00	5260.00	9490	20230601	-55.37	3630	20240425	16.67	5340	-20.69	20240111	3630	16.67	20240425	9490	-55.37	20230601	3630	16.67	20240425	0.32	N	148250	500	38 억	141948	N	N	738	N	N
80	20240517	100748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4230	-50	5	-1.17	8016685	1880	8.24	4300	4305	4230	5560	3000	4280	4264.19	1.92	-364	4486	4382	4266	4162	4046	4435	4215	38	1280	500	2990	5	1	7391186	313	-8.55	0.80	12	0.03	-495.00	5260.00	9490	20230601	-55.43	3630	20240425	16.53	5340	-20.79	20240111	3630	16.53	20240425	9490	-55.43	20230601	3630	16.53	20240425	0.32	N	148250	500	38 억	141948	N	N	738	N	N
81	20240517	090754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4260	-20	5	-0.47	2137980	498	2.18	4300	4305	4260	5560	3000	4280	4293.13	1.92	16	4486	4382	4266	4162	4046	4435	4215	38	1280	500	2990	5	1	7391186	315	-8.61	0.81	12	0.01	-495.00	5260.00	9490	20230601	-55.11	3630	20240425	17.36	5340	-20.22	20240111	3630	17.36	20240425	9490	-55.11	20230601	3630	17.36	20240425	0.32	N	148250	500	38 억	141948	N	N	738	N	N
82	20240516	160746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4280	80	2	1.90	97702315	22827	177.88	4220	4370	4150	5460	2940	4200	4280.12	1.97	-3867	4266	4232	4166	4132	4066	4250	4150	38	1260	500	2940	5	1	7391186	316	-8.65	0.81	12	0.31	-495.00	5260.00	9490	20230601	-54.90	3630	20240425	17.91	5340	-19.85	20240111	3630	17.91	20240425	9490	-54.90	20230601	3630	17.91	20240425	0.32	N	148250	500	38 억	145559	N	N	738	N	N
83	20240516	150745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4310	110	2	2.62	90719140	21198	165.18	4220	4370	4150	5460	2940	4200	4279.61	1.97	-3963	4266	4232	4166	4132	4066	4250	4150	38	1260	500	2940	5	1	7391186	319	-8.71	0.82	12	0.29	-495.00	5260.00	9490	20230601	-54.58	3630	20240425	18.73	5340	-19.29	20240111	3630	18.73	20240425	9490	-54.58	20230601	3630	18.73	20240425	0.32	N	148250	500	38 억	145559	N	N	112	N	N
84	20240516	140750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4310	110	2	2.62	76895965	18000	140.26	4220	4370	4150	5460	2940	4200	4272.00	1.97	-3616	4266	4232	4166	4132	4066	4250	4150	38	1260	500	2940	5	1	7391186	319	-8.71	0.82	12	0.24	-495.00	5260.00	9490	20230601	-54.58	3630	20240425	18.73	5340	-19.29	20240111	3630	18.73	20240425	9490	-54.58	20230601	3630	18.73	20240425	0.32	N	148250	500	38 억	145559	N	N	112	N	N
85	20240516	130746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4325	125	2	2.98	72026955	16871	131.47	4220	4370	4150	5460	2940	4200	4269.28	1.97	-3201	4266	4232	4166	4132	4066	4250	4150	38	1260	500	2940	5	1	7391186	320	-8.74	0.82	12	0.23	-495.00	5260.00	9490	20230601	-54.43	3630	20240425	19.15	5340	-19.01	20240111	3630	19.15	20240425	9490	-54.43	20230601	3630	19.15	20240425	0.32	N	148250	500	38 억	145559	N	N	112	N	N
86	20240516	120745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4335	135	2	3.21	66587635	15614	121.67	4220	4370	4150	5460	2940	4200	4264.61	1.97	-3087	4266	4232	4166	4132	4066	4250	4150	38	1260	500	2940	5	1	7391186	320	-8.76	0.82	12	0.21	-495.00	5260.00	9490	20230601	-54.32	3630	20240425	19.42	5340	-18.82	20240111	3630	19.42	20240425	9490	-54.32	20230601	3630	19.42	20240425	0.32	N	148250	500	38 억	145559	N	N	112	N	N
87	20240516	110742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4290	90	2	2.14	52476695	12339	96.15	4220	4370	4150	5460	2940	4200	4252.91	1.97	-2723	4266	4232	4166	4132	4066	4250	4150	38	1260	500	2940	5	1	7391186	317	-8.67	0.82	12	0.17	-495.00	5260.00	9490	20230601	-54.79	3630	20240425	18.18	5340	-19.66	20240111	3630	18.18	20240425	9490	-54.79	20230601	3630	18.18	20240425	0.32	N	148250	500	38 억	145559	N	N	112	N	N
88	20240516	100746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4300	100	2	2.38	39009940	9221	71.85	4220	4300	4150	5460	2940	4200	4230.55	1.97	-2052	4266	4232	4166	4132	4066	4250	4150	38	1260	500	2940	5	1	7391186	318	-8.69	0.82	12	0.12	-495.00	5260.00	9490	20230601	-54.69	3630	20240425	18.46	5340	-19.48	20240111	3630	18.46	20240425	9490	-54.69	20230601	3630	18.46	20240425	0.32	N	148250	500	38 억	145559	N	N	112	N	N
89	20240516	090745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4220	20	2	0.48	4599975	1090	8.49	4220	4230	4220	5460	2940	4200	4220.16	1.97	-798	4266	4232	4166	4132	4066	4250	4150	38	1260	500	2940	5	1	7391186	312	-8.53	0.80	12	0.01	-495.00	5260.00	9490	20230601	-55.53	3630	20240425	16.25	5340	-20.97	20240111	3630	16.25	20240425	9490	-55.53	20230601	3630	16.25	20240425	0.32	N	148250	500	38 억	145559	N	N	112	N	N
90	20240514	160754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4200	50	2	1.20	53192520	12812	177.26	4150	4200	4100	5390	2905	4150	4151.77	1.98	1489	4210	4180	4140	4110	4070	4195	4125	38	1240	500	2900	5	1	7391186	310	-8.48	0.80	12	0.17	-495.00	5260.00	9490	20230601	-55.74	3630	20240425	15.70	5340	-21.35	20240111	3630	15.70	20240425	9490	-55.74	20230601	3630	15.70	20240425	0.32	N	148250	500	38 억	146486	N	N	112	N	N
91	20240514	150757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4190	40	2	0.96	50626160	12200	168.79	4150	4195	4100	5390	2905	4150	4149.69	1.98	1543	4210	4180	4140	4110	4070	4195	4125	38	1240	500	2900	5	1	7391186	310	-8.46	0.80	12	0.17	-495.00	5260.00	9490	20230601	-55.85	3630	20240425	15.43	5340	-21.54	20240111	3630	15.43	20240425	9490	-55.85	20230601	3630	15.43	20240425	0.32	N	148250	500	38 억	146486	N	N	8	N	N
92	20240514	140755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	-20	5	-0.48	32742090	7913	109.48	4150	4195	4100	5390	2905	4150	4137.76	1.98	1753	4210	4180	4140	4110	4070	4195	4125	38	1240	500	2900	5	1	7391186	305	-8.34	0.79	12	0.11	-495.00	5260.00	9490	20230601	-56.48	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	9490	-56.48	20230601	3630	13.77	20240425	0.32	N	148250	500	38 억	146486	N	N	8	N	N
93	20240514	130756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4115	-35	5	-0.84	29926820	7230	100.03	4150	4195	4100	5390	2905	4150	4139.26	1.98	1745	4210	4180	4140	4110	4070	4195	4125	38	1240	500	2900	5	1	7391186	304	-8.31	0.78	12	0.10	-495.00	5260.00	9490	20230601	-56.64	3630	20240425	13.36	5340	-22.94	20240111	3630	13.36	20240425	9490	-56.64	20230601	3630	13.36	20240425	0.32	N	148250	500	38 억	146486	N	N	8	N	N
94	20240514	120754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	-10	5	-0.24	28725645	6938	95.99	4150	4195	4100	5390	2905	4150	4140.34	1.98	2021	4210	4180	4140	4110	4070	4195	4125	38	1240	500	2900	5	1	7391186	306	-8.36	0.79	12	0.09	-495.00	5260.00	9490	20230601	-56.38	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	9490	-56.38	20230601	3630	14.05	20240425	0.32	N	148250	500	38 억	146486	N	N	8	N	N
95	20240514	110754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	0	3	0.00	9634470	2316	32.04	4150	4195	4130	5390	2905	4150	4159.96	1.98	-88	4210	4180	4140	4110	4070	4195	4125	38	1240	500	2900	5	1	7391186	307	-8.38	0.79	12	0.03	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.32	N	148250	500	38 억	146486	N	N	8	N	N
96	20240514	100752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4165	15	2	0.36	5134885	1233	17.06	4150	4195	4130	5390	2905	4150	4164.55	1.98	-88	4210	4180	4140	4110	4070	4195	4125	38	1240	500	2900	5	1	7391186	308	-8.41	0.79	12	0.02	-495.00	5260.00	9490	20230601	-56.11	3630	20240425	14.74	5340	-22.00	20240111	3630	14.74	20240425	9490	-56.11	20230601	3630	14.74	20240425	0.32	N	148250	500	38 억	146486	N	N	8	N	N
97	20240514	090754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	-10	5	-0.24	526720	127	1.76	4150	4150	4140	5390	2905	4150	4147.40	1.98	-2	4210	4180	4140	4110	4070	4195	4125	38	1240	500	2900	5	1	7391186	306	-8.36	0.79	12	0.00	-495.00	5260.00	9490	20230601	-56.38	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	9490	-56.38	20230601	3630	14.05	20240425	0.32	N	148250	500	38 억	146486	N	N	8	N	N
98	20240513	160752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	25	2	0.61	29869315	7228	121.68	4125	4170	4100	5360	2890	4125	4132.45	1.99	1072	4191	4157	4121	4087	4051	4140	4070	38	1235	500	2880	5	1	7391186	307	-8.38	0.79	12	0.10	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.32	N	148250	500	38 억	147047	N	N	8	N	N
99	20240513	150755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	5	2	0.12	27611385	6684	112.53	4125	4170	4100	5360	2890	4125	4130.97	1.99	1278	4191	4157	4121	4087	4051	4140	4070	38	1235	500	2880	5	1	7391186	305	-8.34	0.79	12	0.09	-495.00	5260.00	9490	20230601	-56.48	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	9490	-56.48	20230601	3630	13.77	20240425	0.32	N	148250	500	38 억	147047	N	N	70	N	N
100	20240513	140754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	5	2	0.12	20339855	4923	82.88	4125	4170	4100	5360	2890	4125	4131.60	1.99	939	4191	4157	4121	4087	4051	4140	4070	38	1235	500	2880	5	1	7391186	305	-8.34	0.79	12	0.07	-495.00	5260.00	9490	20230601	-56.48	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	9490	-56.48	20230601	3630	13.77	20240425	0.32	N	148250	500	38 억	147047	N	N	70	N	N
101	20240513	130748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4170	45	2	1.09	17291615	4187	70.49	4125	4170	4100	5360	2890	4125	4129.83	1.99	904	4191	4157	4121	4087	4051	4140	4070	38	1235	500	2880	5	1	7391186	308	-8.42	0.79	12	0.06	-495.00	5260.00	9490	20230601	-56.06	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	9490	-56.06	20230601	3630	14.88	20240425	0.32	N	148250	500	38 억	147047	N	N	70	N	N
102	20240513	120752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4125	0	3	0.00	10236365	2484	41.82	4125	4150	4100	5360	2890	4125	4120.92	1.99	987	4191	4157	4121	4087	4051	4140	4070	38	1235	500	2880	5	1	7391186	305	-8.33	0.78	12	0.03	-495.00	5260.00	9490	20230601	-56.53	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	9490	-56.53	20230601	3630	13.64	20240425	0.32	N	148250	500	38 억	147047	N	N	70	N	N
103	20240513	110751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4125	0	3	0.00	9309015	2259	38.03	4125	4150	4100	5360	2890	4125	4120.86	1.99	918	4191	4157	4121	4087	4051	4140	4070	38	1235	500	2880	5	1	7391186	305	-8.33	0.78	12	0.03	-495.00	5260.00	9490	20230601	-56.53	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	9490	-56.53	20230601	3630	13.64	20240425	0.32	N	148250	500	38 억	147047	N	N	70	N	N
104	20240513	100751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	25	2	0.61	8731455	2119	35.67	4125	4150	4100	5360	2890	4125	4120.55	1.99	955	4191	4157	4121	4087	4051	4140	4070	38	1235	500	2880	5	1	7391186	307	-8.38	0.79	12	0.03	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.32	N	148250	500	38 억	147047	N	N	70	N	N
105	20240513	090753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4120	-5	5	-0.12	497355	121	2.04	4125	4125	4100	5360	2890	4125	4110.37	1.99	-86	4191	4157	4121	4087	4051	4140	4070	38	1235	500	2880	5	1	7391186	305	-8.32	0.78	12	0.00	-495.00	5260.00	9490	20230601	-56.59	3630	20240425	13.50	5340	-22.85	20240111	3630	13.50	20240425	9490	-56.59	20230601	3630	13.50	20240425	0.32	N	148250	500	38 억	147047	N	N	70	N	N
106	20240510	160730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4125	-5	5	-0.12	22222185	5387	80.70	4155	4155	4085	5360	2895	4130	4125.15	2.00	1669	4250	4190	4105	4045	3960	4220	4075	38	1230	500	2890	5	1	7391186	305	-8.33	0.78	12	0.07	-495.00	5260.00	9490	20230601	-56.53	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	9490	-56.53	20230601	3630	13.64	20240425	0.31	N	148250	500	38 억	147787	N	N	70	N	N
107	20240510	150735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4125	-5	5	-0.12	20818935	5047	75.61	4155	4155	4085	5360	2895	4130	4125.01	2.00	1767	4250	4190	4105	4045	3960	4220	4075	38	1230	500	2890	5	1	7391186	305	-8.33	0.78	12	0.07	-495.00	5260.00	9490	20230601	-56.53	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	9490	-56.53	20230601	3630	13.64	20240425	0.31	N	148250	500	38 억	147787	N	N	118	N	N
108	20240510	140740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4085	-45	5	-1.09	19092500	4627	69.32	4155	4155	4085	5360	2895	4130	4126.32	2.00	1822	4250	4190	4105	4045	3960	4220	4075	38	1230	500	2890	5	1	7391186	302	-8.25	0.78	12	0.06	-495.00	5260.00	9490	20230601	-56.95	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	9490	-56.95	20230601	3630	12.53	20240425	0.31	N	148250	500	38 억	147787	N	N	118	N	N
109	20240510	130731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	-40	5	-0.97	17939100	4345	65.09	4155	4155	4085	5360	2895	4130	4128.68	2.00	1817	4250	4190	4105	4045	3960	4220	4075	38	1230	500	2890	5	1	7391186	302	-8.26	0.78	12	0.06	-495.00	5260.00	9490	20230601	-56.90	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	9490	-56.90	20230601	3630	12.67	20240425	0.31	N	148250	500	38 억	147787	N	N	118	N	N
110	20240510	120727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4085	-45	5	-1.09	15496790	3748	56.15	4155	4155	4085	5360	2895	4130	4134.68	2.00	2058	4250	4190	4105	4045	3960	4220	4075	38	1230	500	2890	5	1	7391186	302	-8.25	0.78	12	0.05	-495.00	5260.00	9490	20230601	-56.95	3630	20240425	12.53	5340	-23.50	20240111	3630	12.53	20240425	9490	-56.95	20230601	3630	12.53	20240425	0.31	N	148250	500	38 억	147787	N	N	118	N	N
111	20240510	110732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4120	-10	5	-0.24	12667390	3057	45.80	4155	4155	4100	5360	2895	4130	4143.73	2.00	2060	4250	4190	4105	4045	3960	4220	4075	38	1230	500	2890	5	1	7391186	305	-8.32	0.78	12	0.04	-495.00	5260.00	9490	20230601	-56.59	3630	20240425	13.50	5340	-22.85	20240111	3630	13.50	20240425	9490	-56.59	20230601	3630	13.50	20240425	0.31	N	148250	500	38 억	147787	N	N	118	N	N
112	20240510	100731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	20	2	0.48	11464395	2765	41.42	4155	4155	4115	5360	2895	4130	4146.25	2.00	2036	4250	4190	4105	4045	3960	4220	4075	38	1230	500	2890	5	1	7391186	307	-8.38	0.79	12	0.04	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.31	N	148250	500	38 억	147787	N	N	118	N	N
113	20240510	090732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4120	-10	5	-0.24	20645	5	0.07	4155	4155	4120	5360	2895	4130	4129.00	2.00	-3	4250	4190	4105	4045	3960	4220	4075	38	1230	500	2890	5	1	7391186	305	-8.32	0.78	12	0.00	-495.00	5260.00	9490	20230601	-56.59	3630	20240425	13.50	5340	-22.85	20240111	3630	13.50	20240425	9490	-56.59	20230601	3630	13.50	20240425	0.31	N	148250	500	38 억	147787	N	N	118	N	N
114	20240509	160746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	10	2	0.24	27631150	6675	39.99	4120	4165	4020	5350	2885	4120	4139.50	2.01	1696	4240	4180	4145	4085	4050	4162	4067	38	1230	500	2880	5	1	7391186	305	-8.34	0.79	12	0.09	-495.00	5260.00	9490	20230601	-56.48	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	9490	-56.48	20230601	3630	13.77	20240425	0.31	N	148250	500	38 억	148481	N	N	118	N	N
115	20240509	150747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4120	0	3	0.00	25840795	6241	37.39	4120	4165	4020	5350	2885	4120	4140.49	2.01	1765	4240	4180	4145	4085	4050	4162	4067	38	1230	500	2880	5	1	7391186	305	-8.32	0.78	12	0.08	-495.00	5260.00	9490	20230601	-56.59	3630	20240425	13.50	5340	-22.85	20240111	3630	13.50	20240425	9490	-56.59	20230601	3630	13.50	20240425	0.31	N	148250	500	38 억	148481	N	N	183	N	N
116	20240509	140706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4115	-5	5	-0.12	22481235	5421	32.48	4120	4165	4085	5350	2885	4120	4147.06	2.01	2123	4240	4180	4145	4085	4050	4162	4067	38	1230	500	2880	5	1	7391186	304	-8.31	0.78	12	0.07	-495.00	5260.00	9490	20230601	-56.64	3630	20240425	13.36	5340	-22.94	20240111	3630	13.36	20240425	9490	-56.64	20230601	3630	13.36	20240425	0.31	N	148250	500	38 억	148481	N	N	183	N	N
117	20240509	130734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4115	-5	5	-0.12	21290065	5131	30.74	4120	4165	4085	5350	2885	4120	4149.30	2.01	2230	4240	4180	4145	4085	4050	4162	4067	38	1230	500	2880	5	1	7391186	304	-8.31	0.78	12	0.07	-495.00	5260.00	9490	20230601	-56.64	3630	20240425	13.36	5340	-22.94	20240111	3630	13.36	20240425	9490	-56.64	20230601	3630	13.36	20240425	0.31	N	148250	500	38 억	148481	N	N	183	N	N
118	20240509	120733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4125	5	2	0.12	19900550	4792	28.71	4120	4165	4100	5350	2885	4120	4152.87	2.01	2213	4240	4180	4145	4085	4050	4162	4067	38	1230	500	2880	5	1	7391186	305	-8.33	0.78	12	0.06	-495.00	5260.00	9490	20230601	-56.53	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	9490	-56.53	20230601	3630	13.64	20240425	0.31	N	148250	500	38 억	148481	N	N	183	N	N
119	20240509	110721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	-20	5	-0.49	19846875	4779	28.63	4120	4165	4100	5350	2885	4120	4152.93	2.01	2220	4240	4180	4145	4085	4050	4162	4067	38	1230	500	2880	5	1	7391186	303	-8.28	0.78	12	0.06	-495.00	5260.00	9490	20230601	-56.80	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	9490	-56.80	20230601	3630	12.95	20240425	0.31	N	148250	500	38 억	148481	N	N	183	N	N
120	20240509	100724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4125	5	2	0.12	18629390	4484	26.87	4120	4165	4120	5350	2885	4120	4154.64	2.01	2210	4240	4180	4145	4085	4050	4162	4067	38	1230	500	2880	5	1	7391186	305	-8.33	0.78	12	0.06	-495.00	5260.00	9490	20230601	-56.53	3630	20240425	13.64	5340	-22.75	20240111	3630	13.64	20240425	9490	-56.53	20230601	3630	13.64	20240425	0.31	N	148250	500	38 억	148481	N	N	183	N	N
121	20240509	090721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4165	45	2	1.09	347480	84	0.50	4120	4165	4120	5350	2885	4120	4136.67	2.01	-42	4240	4180	4145	4085	4050	4162	4067	38	1230	500	2880	5	1	7391186	308	-8.41	0.79	12	0.00	-495.00	5260.00	9490	20230601	-56.11	3630	20240425	14.74	5340	-22.00	20240111	3630	14.74	20240425	9490	-56.11	20230601	3630	14.74	20240425	0.31	N	148250	500	38 억	148481	N	N	183	N	N
122	20240508	160716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4120	-120	5	-2.83	69161350	16688	143.76	4165	4205	4110	5510	2970	4240	4144.38	2.01	2244	4333	4286	4193	4146	4053	4310	4170	38	1270	500	2960	5	1	7391186	305	-8.32	0.78	12	0.23	-495.00	5260.00	9490	20230601	-56.59	3630	20240425	13.50	5340	-22.85	20240111	3630	13.50	20240425	9490	-56.59	20230601	3630	13.50	20240425	0.31	N	148250	500	38 억	148547	N	N	183	N	N
123	20240508	150722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	-90	5	-2.12	54128520	13040	112.34	4165	4205	4120	5510	2970	4240	4150.96	2.01	2681	4333	4286	4193	4146	4053	4310	4170	38	1270	500	2960	5	1	7391186	307	-8.38	0.79	12	0.18	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.31	N	148250	500	38 억	148547	N	N	551	N	N
124	20240508	140714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4120	-120	5	-2.83	46893080	11294	97.29	4165	4205	4120	5510	2970	4240	4152.03	2.01	3097	4333	4286	4193	4146	4053	4310	4170	38	1270	500	2960	5	1	7391186	305	-8.32	0.78	12	0.15	-495.00	5260.00	9490	20230601	-56.59	3630	20240425	13.50	5340	-22.85	20240111	3630	13.50	20240425	9490	-56.59	20230601	3630	13.50	20240425	0.31	N	148250	500	38 억	148547	N	N	551	N	N
125	20240508	130713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4170	-70	5	-1.65	29463680	7083	61.02	4165	4205	4140	5510	2970	4240	4159.77	2.01	1278	4333	4286	4193	4146	4053	4310	4170	38	1270	500	2960	5	1	7391186	308	-8.42	0.79	12	0.10	-495.00	5260.00	9490	20230601	-56.06	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	9490	-56.06	20230601	3630	14.88	20240425	0.31	N	148250	500	38 억	148547	N	N	551	N	N
126	20240508	120714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4170	-70	5	-1.65	28810550	6926	59.67	4165	4205	4140	5510	2970	4240	4159.77	2.01	1303	4333	4286	4193	4146	4053	4310	4170	38	1270	500	2960	5	1	7391186	308	-8.42	0.79	12	0.09	-495.00	5260.00	9490	20230601	-56.06	3630	20240425	14.88	5340	-21.91	20240111	3630	14.88	20240425	9490	-56.06	20230601	3630	14.88	20240425	0.31	N	148250	500	38 억	148547	N	N	551	N	N
127	20240508	110752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4180	-60	5	-1.42	26457895	6363	54.82	4165	4205	4140	5510	2970	4240	4158.09	2.01	1302	4333	4286	4193	4146	4053	4310	4170	38	1270	500	2960	5	1	7391186	309	-8.44	0.79	12	0.09	-495.00	5260.00	9490	20230601	-55.95	3630	20240425	15.15	5340	-21.72	20240111	3630	15.15	20240425	9490	-55.95	20230601	3630	15.15	20240425	0.31	N	148250	500	38 억	148547	N	N	551	N	N
128	20240508	100722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4155	-85	5	-2.00	10121965	2426	20.90	4165	4205	4140	5510	2970	4240	4172.29	2.01	130	4333	4286	4193	4146	4053	4310	4170	38	1270	500	2960	5	1	7391186	307	-8.39	0.79	12	0.03	-495.00	5260.00	9490	20230601	-56.22	3630	20240425	14.46	5340	-22.19	20240111	3630	14.46	20240425	9490	-56.22	20230601	3630	14.46	20240425	0.31	N	148250	500	38 억	148547	N	N	551	N	N
129	20240508	090724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4200	-40	5	-0.94	4649285	1112	9.58	4165	4200	4160	5510	2970	4240	4181.01	2.01	-361	4333	4286	4193	4146	4053	4310	4170	38	1270	500	2960	5	1	7391186	310	-8.48	0.80	12	0.02	-495.00	5260.00	9490	20230601	-55.74	3630	20240425	15.70	5340	-21.35	20240111	3630	15.70	20240425	9490	-55.74	20230601	3630	15.70	20240425	0.31	N	148250	500	38 억	148547	N	N	551	N	N
130	20240503	160736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4230	165	2	4.06	39673135	9628	94.48	4090	4240	4060	5280	2850	4065	4120.60	2.06	922	4228	4146	4058	3976	3888	4102	3932	38	1215	500	2840	5	1	7391186	313	-8.55	0.80	12	0.13	-495.00	5260.00	9490	20230601	-55.43	3630	20240425	16.53	5340	-20.79	20240111	3630	16.53	20240425	9490	-55.43	20230601	3630	16.53	20240425	0.45	N	148250	500	38 억	152361	N	N	156	N	N
131	20240503	150736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4150	85	2	2.09	31696335	7723	75.78	4090	4190	4060	5280	2850	4065	4104.15	2.06	972	4228	4146	4058	3976	3888	4102	3932	38	1215	500	2840	5	1	7391186	307	-8.38	0.79	12	0.10	-495.00	5260.00	9490	20230601	-56.27	3630	20240425	14.33	5340	-22.28	20240111	3630	14.33	20240425	9490	-56.27	20230601	3630	14.33	20240425	0.45	N	148250	500	38 억	152361	N	N	14	N	N
132	20240503	140737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4140	75	2	1.85	27868035	6798	66.71	4090	4190	4060	5280	2850	4065	4099.45	2.06	1141	4228	4146	4058	3976	3888	4102	3932	38	1215	500	2840	5	1	7391186	306	-8.36	0.79	12	0.09	-495.00	5260.00	9490	20230601	-56.38	3630	20240425	14.05	5340	-22.47	20240111	3630	14.05	20240425	9490	-56.38	20230601	3630	14.05	20240425	0.45	N	148250	500	38 억	152361	N	N	14	N	N
133	20240503	130737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	65	2	1.60	25971155	6338	62.19	4090	4190	4060	5280	2850	4065	4097.69	2.06	1265	4228	4146	4058	3976	3888	4102	3932	38	1215	500	2840	5	1	7391186	305	-8.34	0.79	12	0.09	-495.00	5260.00	9490	20230601	-56.48	3630	20240425	13.77	5340	-22.66	20240111	3630	13.77	20240425	9490	-56.48	20230601	3630	13.77	20240425	0.45	N	148250	500	38 억	152361	N	N	14	N	N
134	20240503	120734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	45	2	1.11	25413640	6203	60.87	4090	4190	4060	5280	2850	4065	4096.99	2.06	1274	4228	4146	4058	3976	3888	4102	3932	38	1215	500	2840	5	1	7391186	304	-8.30	0.78	12	0.08	-495.00	5260.00	9490	20230601	-56.69	3630	20240425	13.22	5340	-23.03	20240111	3630	13.22	20240425	9490	-56.69	20230601	3630	13.22	20240425	0.45	N	148250	500	38 억	152361	N	N	14	N	N
135	20240503	110733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4185	120	2	2.95	24030900	5869	57.59	4090	4190	4060	5280	2850	4065	4094.55	2.06	1215	4228	4146	4058	3976	3888	4102	3932	38	1215	500	2840	5	1	7391186	309	-8.45	0.80	12	0.08	-495.00	5260.00	9490	20230601	-55.90	3630	20240425	15.29	5340	-21.63	20240111	3630	15.29	20240425	9490	-55.90	20230601	3630	15.29	20240425	0.45	N	148250	500	38 억	152361	N	N	14	N	N
136	20240503	100730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4095	30	2	0.74	14346040	3521	34.55	4090	4100	4060	5280	2850	4065	4074.42	2.06	1949	4228	4146	4058	3976	3888	4102	3932	38	1215	500	2840	5	1	7391186	303	-8.27	0.78	12	0.05	-495.00	5260.00	9490	20230601	-56.85	3630	20240425	12.81	5340	-23.31	20240111	3630	12.81	20240425	9490	-56.85	20230601	3630	12.81	20240425	0.45	N	148250	500	38 억	152361	N	N	14	N	N
137	20240503	090729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4065	0	3	0.00	793680	195	1.91	4090	4090	4060	5280	2850	4065	4070.15	2.06	-185	4228	4146	4058	3976	3888	4102	3932	38	1215	500	2840	5	1	7391186	300	-8.21	0.77	12	0.00	-495.00	5260.00	9490	20230601	-57.17	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	9490	-57.17	20230601	3630	11.98	20240425	0.45	N	148250	500	38 억	152361	N	N	14	N	N
138	20240502	160725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4065	-35	5	-0.85	41127220	10164	163.54	4100	4140	3970	5330	2870	4100	4046.36	2.11	-304	4186	4142	4071	4027	3956	4107	3992	38	1230	500	2870	5	1	7391186	300	-8.21	0.77	12	0.14	-495.00	5260.00	9490	20230601	-57.17	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	9490	-57.17	20230601	3630	11.98	20240425	0.45	N	148250	500	38 억	155605	N	N	7	N	N
139	20240502	150729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4070	-30	5	-0.73	36920400	9127	146.85	4100	4140	3970	5330	2870	4100	4045.18	2.11	-143	4186	4142	4071	4027	3956	4107	3992	38	1230	500	2870	5	1	7391186	301	-8.22	0.77	12	0.12	-495.00	5260.00	9490	20230601	-57.11	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	9490	-57.11	20230601	3630	12.12	20240425	0.45	N	148250	500	38 억	155605	N	N	8	N	N
140	20240502	140725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	-10	5	-0.24	36540620	9033	145.34	4100	4140	3970	5330	2870	4100	4045.24	2.11	-123	4186	4142	4071	4027	3956	4107	3992	38	1230	500	2870	5	1	7391186	302	-8.26	0.78	12	0.12	-495.00	5260.00	9490	20230601	-56.90	3630	20240425	12.67	5340	-23.41	20240111	3630	12.67	20240425	9490	-56.90	20230601	3630	12.67	20240425	0.45	N	148250	500	38 억	155605	N	N	8	N	N
141	20240502	130723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4035	-65	5	-1.59	32630445	8068	129.81	4100	4140	3970	5330	2870	4100	4044.43	2.11	495	4186	4142	4071	4027	3956	4107	3992	38	1230	500	2870	5	1	7391186	298	-8.15	0.77	12	0.11	-495.00	5260.00	9490	20230601	-57.48	3630	20240425	11.16	5340	-24.44	20240111	3630	11.16	20240425	9490	-57.48	20230601	3630	11.16	20240425	0.45	N	148250	500	38 억	155605	N	N	8	N	N
142	20240502	120721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4040	-60	5	-1.46	29975475	7410	119.23	4100	4140	3970	5330	2870	4100	4045.27	2.11	495	4186	4142	4071	4027	3956	4107	3992	38	1230	500	2870	5	1	7391186	299	-8.16	0.77	12	0.10	-495.00	5260.00	9490	20230601	-57.43	3630	20240425	11.29	5340	-24.34	20240111	3630	11.29	20240425	9490	-57.43	20230601	3630	11.29	20240425	0.45	N	148250	500	38 억	155605	N	N	8	N	N
143	20240502	110721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4005	-95	5	-2.32	24869530	6135	98.71	4100	4140	3970	5330	2870	4100	4053.71	2.11	985	4186	4142	4071	4027	3956	4107	3992	38	1230	500	2870	5	1	7391186	296	-8.09	0.76	12	0.08	-495.00	5260.00	9490	20230601	-57.80	3630	20240425	10.33	5340	-25.00	20240111	3630	10.33	20240425	9490	-57.80	20230601	3630	10.33	20240425	0.45	N	148250	500	38 억	155605	N	N	8	N	N
144	20240502	100718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4000	-100	5	-2.44	23485710	5790	93.16	4100	4140	3970	5330	2870	4100	4056.25	2.11	1004	4186	4142	4071	4027	3956	4107	3992	38	1230	500	2870	5	1	7391186	296	-8.08	0.76	12	0.08	-495.00	5260.00	9490	20230601	-57.85	3630	20240425	10.19	5340	-25.09	20240111	3630	10.19	20240425	9490	-57.85	20230601	3630	10.19	20240425	0.45	N	148250	500	38 억	155605	N	N	8	N	N
145	20240502	090719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4080	-20	5	-0.49	1171275	285	4.59	4100	4140	4080	5330	2870	4100	4109.74	2.11	-54	4186	4142	4071	4027	3956	4107	3992	38	1230	500	2870	5	1	7391186	302	-8.24	0.78	12	0.00	-495.00	5260.00	9490	20230601	-57.01	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	9490	-57.01	20230601	3630	12.40	20240425	0.45	N	148250	500	38 억	155605	N	N	8	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History