KissMeData/051360/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160538	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18910	460	2	2.49	1853857950	97941	221.86	18360	19280	18360	23950	12920	18450	18928.33	9.34	34	18783	18616	18533	18366	18283	18575	18325	84	5500	500	13650	10	1	16167058	3057	26.63	1.55	12	0.61	710.00	12193.00	21000	20240508	-9.95	11410	20230526	65.73	21000	-9.95	20240508	13530	39.76	20240201	21000	-9.95	20240508	11500	64.43	20230531	2.14	N	051360	500	83 억	1510080	N	N	0	N	N
3	20240531	150534	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18970	520	2	2.82	1791988760	94675	214.46	18360	19280	18360	23950	12920	18450	18927.79	9.34	652	18783	18616	18533	18366	18283	18575	18325	84	5500	500	13650	10	1	16167058	3067	26.72	1.56	12	0.59	710.00	12193.00	21000	20240508	-9.67	11410	20230526	66.26	21000	-9.67	20240508	13530	40.21	20240201	21000	-9.67	20240508	11500	64.96	20230531	2.14	N	051360	500	83 억	1510080	N	N	0	N	N
4	20240531	140537	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19140	690	2	3.74	1378821890	73018	165.40	18360	19280	18360	23950	12920	18450	18883.31	9.34	5807	18783	18616	18533	18366	18283	18575	18325	84	5500	500	13650	10	1	16167058	3094	26.96	1.57	12	0.45	710.00	12193.00	21000	20240508	-8.86	11410	20230526	67.75	21000	-8.86	20240508	13530	41.46	20240201	21000	-8.86	20240508	11500	66.43	20230531	2.14	N	051360	500	83 억	1510080	N	N	0	N	N
5	20240531	130539	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19030	580	2	3.14	1168055350	62006	140.46	18360	19280	18360	23950	12920	18450	18837.78	9.34	10511	18783	18616	18533	18366	18283	18575	18325	84	5500	500	13650	10	1	16167058	3077	26.80	1.56	12	0.38	710.00	12193.00	21000	20240508	-9.38	11410	20230526	66.78	21000	-9.38	20240508	13530	40.65	20240201	21000	-9.38	20240508	11500	65.48	20230531	2.14	N	051360	500	83 억	1510080	N	N	0	N	N
6	20240531	120541	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19180	730	2	3.96	870597040	46420	105.15	18360	19280	18360	23950	12920	18450	18754.78	9.34	14901	18783	18616	18533	18366	18283	18575	18325	84	5500	500	13650	10	1	16167058	3101	27.01	1.57	12	0.29	710.00	12193.00	21000	20240508	-8.67	11410	20230526	68.10	21000	-8.67	20240508	13530	41.76	20240201	21000	-8.67	20240508	11500	66.78	20230531	2.14	N	051360	500	83 억	1510080	N	N	0	N	N
7	20240531	110537	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18680	230	2	1.25	393545750	21216	48.06	18360	18770	18360	23950	12920	18450	18549.48	9.34	6774	18783	18616	18533	18366	18283	18575	18325	84	5500	500	13650	10	1	16167058	3020	26.31	1.53	12	0.13	710.00	12193.00	21000	20240508	-11.05	11410	20230526	63.72	21000	-11.05	20240508	13530	38.06	20240201	21000	-11.05	20240508	11500	62.43	20230531	2.14	N	051360	500	83 억	1510080	N	N	0	N	N
8	20240531	100539	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18600	150	2	0.81	266487780	14414	32.65	18360	18680	18360	23950	12920	18450	18488.12	9.34	3591	18783	18616	18533	18366	18283	18575	18325	84	5500	500	13650	10	1	16167058	3007	26.20	1.53	12	0.09	710.00	12193.00	21000	20240508	-11.43	11410	20230526	63.01	21000	-11.43	20240508	13530	37.47	20240201	21000	-11.43	20240508	11500	61.74	20230531	2.14	N	051360	500	83 억	1510080	N	N	0	N	N
9	20240531	090536	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18400	-50	5	-0.27	5931590	322	0.73	18360	18680	18360	23950	12920	18450	18421.09	9.34	58	18783	18616	18533	18366	18283	18575	18325	84	5500	500	13650	10	1	16167058	2975	25.92	1.51	12	0.00	710.00	12193.00	21000	20240508	-12.38	11410	20230526	61.26	21000	-12.38	20240508	13530	35.99	20240201	21000	-12.38	20240508	11500	60.00	20230531	2.14	N	051360	500	83 억	1510080	N	N	0	N	N
10	20240530	160534	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18450	-230	5	-1.23	818454740	44138	58.99	18700	18700	18450	24250	13080	18680	18543.37	9.32	2909	19053	18866	18713	18526	18373	18790	18450	84	5570	500	13820	10	1	16167058	2983	25.99	1.51	12	0.27	710.00	12193.00	21000	20240508	-12.14	11410	20230526	61.70	21000	-12.14	20240508	13530	36.36	20240201	21000	-12.14	20240508	11500	60.43	20230530	2.13	N	051360	500	83 억	1507186	N	N	19	N	N
11	20240530	150535	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18560	-120	5	-0.64	703851110	37937	50.70	18700	18700	18450	24250	13080	18680	18553.16	9.32	2850	19053	18866	18713	18526	18373	18790	18450	84	5570	500	13820	10	1	16167058	3001	26.14	1.52	12	0.23	710.00	12193.00	21000	20240508	-11.62	11410	20230526	62.66	21000	-11.62	20240508	13530	37.18	20240201	21000	-11.62	20240508	11500	61.39	20230530	2.13	N	051360	500	83 억	1507186	N	N	19	N	N
12	20240530	140535	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18500	-180	5	-0.96	621728380	33506	44.78	18700	18700	18450	24250	13080	18680	18555.73	9.32	1711	19053	18866	18713	18526	18373	18790	18450	84	5570	500	13820	10	1	16167058	2991	26.06	1.52	12	0.21	710.00	12193.00	21000	20240508	-11.90	11410	20230526	62.14	21000	-11.90	20240508	13530	36.73	20240201	21000	-11.90	20240508	11500	60.87	20230530	2.13	N	051360	500	83 억	1507186	N	N	19	N	N
13	20240530	130536	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18600	-80	5	-0.43	527079670	28388	37.94	18700	18700	18450	24250	13080	18680	18566.99	9.32	1289	19053	18866	18713	18526	18373	18790	18450	84	5570	500	13820	10	1	16167058	3007	26.20	1.53	12	0.18	710.00	12193.00	21000	20240508	-11.43	11410	20230526	63.01	21000	-11.43	20240508	13530	37.47	20240201	21000	-11.43	20240508	11500	61.74	20230530	2.13	N	051360	500	83 억	1507186	N	N	19	N	N
14	20240530	120535	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18530	-150	5	-0.80	373440460	20085	26.84	18700	18700	18520	24250	13080	18680	18593.00	9.32	-499	19053	18866	18713	18526	18373	18790	18450	84	5570	500	13820	10	1	16167058	2996	26.10	1.52	12	0.12	710.00	12193.00	21000	20240508	-11.76	11410	20230526	62.40	21000	-11.76	20240508	13530	36.95	20240201	21000	-11.76	20240508	11500	61.13	20230530	2.13	N	051360	500	83 억	1507186	N	N	19	N	N
15	20240530	110535	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18590	-90	5	-0.48	273569810	14703	19.65	18700	18700	18520	24250	13080	18680	18606.39	9.32	-14	19053	18866	18713	18526	18373	18790	18450	84	5570	500	13820	10	1	16167058	3005	26.18	1.52	12	0.09	710.00	12193.00	21000	20240508	-11.48	11410	20230526	62.93	21000	-11.48	20240508	13530	37.40	20240201	21000	-11.48	20240508	11500	61.65	20230530	2.13	N	051360	500	83 억	1507186	N	N	19	N	N
16	20240530	100536	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18610	-70	5	-0.37	212642470	11430	15.28	18700	18700	18520	24250	13080	18680	18603.89	9.32	-863	19053	18866	18713	18526	18373	18790	18450	84	5570	500	13820	10	1	16167058	3009	26.21	1.53	12	0.07	710.00	12193.00	21000	20240508	-11.38	11410	20230526	63.10	21000	-11.38	20240508	13530	37.55	20240201	21000	-11.38	20240508	11500	61.83	20230530	2.13	N	051360	500	83 억	1507186	N	N	19	N	N
17	20240530	090536	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18670	-10	5	-0.05	28710110	1538	2.06	18700	18700	18570	24250	13080	18680	18667.17	9.32	-778	19053	18866	18713	18526	18373	18790	18450	84	5570	500	13820	10	1	16167058	3018	26.30	1.53	12	0.01	710.00	12193.00	21000	20240508	-11.10	11410	20230526	63.63	21000	-11.10	20240508	13530	37.99	20240201	21000	-11.10	20240508	11500	62.35	20230530	2.13	N	051360	500	83 억	1507186	N	N	19	N	N
18	20240529	160531	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18680	-120	5	-0.64	1393796750	74377	45.33	18800	18900	18560	24400	13160	18800	18741.10	9.42	-16499	19526	19162	18886	18522	18246	19025	18385	84	5600	500	13910	10	1	16167058	3020	26.31	1.53	12	0.46	710.00	12193.00	21000	20240508	-11.05	11410	20230526	63.72	21000	-11.05	20240508	13530	38.06	20240201	21000	-11.05	20240508	11500	62.43	20230530	2.12	N	051360	500	83 억	1522606	N	N	19	N	N
19	20240529	150529	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18790	-10	5	-0.05	1176540050	62753	38.24	18800	18900	18560	24400	13160	18800	18748.75	9.42	-16192	19526	19162	18886	18522	18246	19025	18385	84	5600	500	13910	10	1	16167058	3038	26.46	1.54	12	0.39	710.00	12193.00	21000	20240508	-10.52	11410	20230526	64.68	21000	-10.52	20240508	13530	38.88	20240201	21000	-10.52	20240508	11500	63.39	20230530	2.12	N	051360	500	83 억	1522606	N	N	0	N	N
20	20240529	140531	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18790	-10	5	-0.05	1025377440	54692	33.33	18800	18900	18560	24400	13160	18800	18748.22	9.42	-14046	19526	19162	18886	18522	18246	19025	18385	84	5600	500	13910	10	1	16167058	3038	26.46	1.54	12	0.34	710.00	12193.00	21000	20240508	-10.52	11410	20230526	64.68	21000	-10.52	20240508	13530	38.88	20240201	21000	-10.52	20240508	11500	63.39	20230530	2.12	N	051360	500	83 억	1522606	N	N	0	N	N
21	20240529	130531	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18810	10	2	0.05	925349800	49363	30.08	18800	18900	18560	24400	13160	18800	18745.82	9.42	-11064	19526	19162	18886	18522	18246	19025	18385	84	5600	500	13910	10	1	16167058	3041	26.49	1.54	12	0.31	710.00	12193.00	21000	20240508	-10.43	11410	20230526	64.86	21000	-10.43	20240508	13530	39.02	20240201	21000	-10.43	20240508	11500	63.57	20230530	2.12	N	051360	500	83 억	1522606	N	N	0	N	N
22	20240529	120534	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18750	-50	5	-0.27	819093420	43698	26.63	18800	18900	18560	24400	13160	18800	18744.41	9.42	-10627	19526	19162	18886	18522	18246	19025	18385	84	5600	500	13910	10	1	16167058	3031	26.41	1.54	12	0.27	710.00	12193.00	21000	20240508	-10.71	11410	20230526	64.33	21000	-10.71	20240508	13530	38.58	20240201	21000	-10.71	20240508	11500	63.04	20230530	2.12	N	051360	500	83 억	1522606	N	N	0	N	N
23	20240529	110531	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18760	-40	5	-0.21	557803720	29770	18.14	18800	18900	18560	24400	13160	18800	18737.11	9.42	-4064	19526	19162	18886	18522	18246	19025	18385	84	5600	500	13910	10	1	16167058	3033	26.42	1.54	12	0.18	710.00	12193.00	21000	20240508	-10.67	11410	20230526	64.42	21000	-10.67	20240508	13530	38.65	20240201	21000	-10.67	20240508	11500	63.13	20230530	2.12	N	051360	500	83 억	1522606	N	N	0	N	N
24	20240529	100530	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18860	60	2	0.32	318358390	17024	10.37	18800	18880	18560	24400	13160	18800	18700.56	9.42	-1490	19526	19162	18886	18522	18246	19025	18385	84	5600	500	13910	10	1	16167058	3049	26.56	1.55	12	0.11	710.00	12193.00	21000	20240508	-10.19	11410	20230526	65.29	21000	-10.19	20240508	13530	39.39	20240201	21000	-10.19	20240508	11500	64.00	20230530	2.12	N	051360	500	83 억	1522606	N	N	0	N	N
25	20240529	090527	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18670	-130	5	-0.69	19967820	1068	0.65	18800	18800	18630	24400	13160	18800	18696.46	9.42	-191	19526	19162	18886	18522	18246	19025	18385	84	5600	500	13910	10	1	16167058	3018	26.30	1.53	12	0.01	710.00	12193.00	21000	20240508	-11.10	11410	20230526	63.63	21000	-11.10	20240508	13530	37.99	20240201	21000	-11.10	20240508	11500	62.35	20230530	2.12	N	051360	500	83 억	1522606	N	N	0	N	N
26	20240528	160527	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18800	-140	5	-0.74	3101280630	164078	172.68	18950	19250	18610	24600	13260	18940	18901.32	9.47	-11538	19646	19292	19046	18692	18446	19170	18570	84	5660	500	14010	10	1	16167058	3039	26.48	1.54	12	1.01	710.00	12193.00	21000	20240508	-10.48	11410	20230526	64.77	21000	-10.48	20240508	13530	38.95	20240201	21000	-10.48	20240508	11500	63.48	20230530	2.07	N	051360	500	83 억	1531163	N	N	0	N	N
27	20240528	150530	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18760	-180	5	-0.95	2965610830	156853	165.08	18950	19250	18610	24600	13260	18940	18906.94	9.47	-11117	19646	19292	19046	18692	18446	19170	18570	84	5660	500	14010	10	1	16167058	3033	26.42	1.54	12	0.97	710.00	12193.00	21000	20240508	-10.67	11410	20230526	64.42	21000	-10.67	20240508	13530	38.65	20240201	21000	-10.67	20240508	11500	63.13	20230530	2.07	N	051360	500	83 억	1531163	N	N	0	N	N
28	20240528	140530	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18690	-250	5	-1.32	2582805380	136407	143.56	18950	19250	18610	24600	13260	18940	18934.55	9.47	-8794	19646	19292	19046	18692	18446	19170	18570	84	5660	500	14010	10	1	16167058	3022	26.32	1.53	12	0.84	710.00	12193.00	21000	20240508	-11.00	11410	20230526	63.80	21000	-11.00	20240508	13530	38.14	20240201	21000	-11.00	20240508	11500	62.52	20230530	2.07	N	051360	500	83 억	1531163	N	N	0	N	N
29	20240528	130528	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18980	40	2	0.21	1917802590	100948	106.24	18950	19250	18810	24600	13260	18940	18997.93	9.47	-1067	19646	19292	19046	18692	18446	19170	18570	84	5660	500	14010	10	1	16167058	3069	26.73	1.56	12	0.62	710.00	12193.00	21000	20240508	-9.62	11410	20230526	66.35	21000	-9.62	20240508	13530	40.28	20240201	21000	-9.62	20240508	11500	65.04	20230530	2.07	N	051360	500	83 억	1531163	N	N	0	N	N
30	20240528	120528	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19110	170	2	0.90	1565720110	82483	86.81	18950	19250	18810	24600	13260	18940	18982.34	9.47	5052	19646	19292	19046	18692	18446	19170	18570	84	5660	500	14010	10	1	16167058	3090	26.92	1.57	12	0.51	710.00	12193.00	21000	20240508	-9.00	11410	20230526	67.48	21000	-9.00	20240508	13530	41.24	20240201	21000	-9.00	20240508	11500	66.17	20230530	2.07	N	051360	500	83 억	1531163	N	N	0	N	N
31	20240528	110517	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18910	-30	5	-0.16	905244230	47882	50.39	18950	19030	18810	24600	13260	18940	18905.73	9.47	566	19646	19292	19046	18692	18446	19170	18570	84	5660	500	14010	10	1	16167058	3057	26.63	1.55	12	0.30	710.00	12193.00	21000	20240508	-9.95	11410	20230526	65.73	21000	-9.95	20240508	13530	39.76	20240201	21000	-9.95	20240508	11500	64.43	20230530	2.07	N	051360	500	83 억	1531163	N	N	0	N	N
32	20240528	100529	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18940	0	3	0.00	667858940	35314	37.17	18950	19030	18810	24600	13260	18940	18912.02	9.47	1306	19646	19292	19046	18692	18446	19170	18570	84	5660	500	14010	10	1	16167058	3062	26.68	1.55	12	0.22	710.00	12193.00	21000	20240508	-9.81	11410	20230526	65.99	21000	-9.81	20240508	13530	39.99	20240201	21000	-9.81	20240508	11500	64.70	20230530	2.07	N	051360	500	83 억	1531163	N	N	0	N	N
33	20240528	090530	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18900	-40	5	-0.21	12311970	650	0.68	18950	19030	18900	24600	13260	18940	18941.49	9.47	-243	19646	19292	19046	18692	18446	19170	18570	84	5660	500	14010	10	1	16167058	3056	26.62	1.55	12	0.00	710.00	12193.00	21000	20240508	-10.00	11410	20230526	65.64	21000	-10.00	20240508	13530	39.69	20240201	21000	-10.00	20240508	11500	64.35	20230530	2.07	N	051360	500	83 억	1531163	N	N	0	N	N
34	20240527	160519	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18940	-220	5	-1.15	1805359040	94892	153.16	19400	19400	18800	24900	13420	19160	19025.42	9.46	1215	19640	19400	19280	19040	18920	19340	18980	84	5740	500	14170	10	1	16167058	3062	26.68	1.55	12	0.59	710.00	12193.00	21000	20240508	-9.81	11410	20230526	65.99	21000	-9.81	20240508	13530	39.99	20240201	21000	-9.81	20240508	11500	64.70	20230530	2.04	N	051360	500	83 억	1529540	N	N	0	N	N
35	20240527	150529	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18950	-210	5	-1.10	1609233000	84539	136.45	19400	19400	18800	24900	13420	19160	19035.39	9.46	-2813	19640	19400	19280	19040	18920	19340	18980	84	5740	500	14170	10	1	16167058	3064	26.69	1.55	12	0.52	710.00	12193.00	21000	20240508	-9.76	11410	20230526	66.08	21000	-9.76	20240508	13530	40.06	20240201	21000	-9.76	20240508	11500	64.78	20230530	2.04	N	051360	500	83 억	1529540	N	N	0	N	N
36	20240527	140527	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19030	-130	5	-0.68	1385192260	72744	117.41	19400	19400	18800	24900	13420	19160	19042.01	9.46	-3425	19640	19400	19280	19040	18920	19340	18980	84	5740	500	14170	10	1	16167058	3077	26.80	1.56	12	0.45	710.00	12193.00	21000	20240508	-9.38	11410	20230526	66.78	21000	-9.38	20240508	13530	40.65	20240201	21000	-9.38	20240508	11500	65.48	20230530	2.04	N	051360	500	83 억	1529540	N	N	0	N	N
37	20240527	130527	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19080	-80	5	-0.42	1275245730	66976	108.10	19400	19400	18800	24900	13420	19160	19040.34	9.46	-2094	19640	19400	19280	19040	18920	19340	18980	84	5740	500	14170	10	1	16167058	3085	26.87	1.56	12	0.41	710.00	12193.00	21000	20240508	-9.14	11410	20230526	67.22	21000	-9.14	20240508	13530	41.02	20240201	21000	-9.14	20240508	11500	65.91	20230530	2.04	N	051360	500	83 억	1529540	N	N	0	N	N
38	20240527	120528	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19000	-160	5	-0.84	1174673170	61696	99.58	19400	19400	18800	24900	13420	19160	19039.70	9.46	-1258	19640	19400	19280	19040	18920	19340	18980	84	5740	500	14170	10	1	16167058	3072	26.76	1.56	12	0.38	710.00	12193.00	21000	20240508	-9.52	11410	20230526	66.52	21000	-9.52	20240508	13530	40.43	20240201	21000	-9.52	20240508	11500	65.22	20230530	2.04	N	051360	500	83 억	1529540	N	N	0	N	N
39	20240527	110528	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19230	70	2	0.37	997141820	52404	84.58	19400	19400	18800	24900	13420	19160	19027.97	9.46	1830	19640	19400	19280	19040	18920	19340	18980	84	5740	500	14170	10	1	16167058	3109	27.08	1.58	12	0.32	710.00	12193.00	21000	20240508	-8.43	11410	20230526	68.54	21000	-8.43	20240508	13530	42.13	20240201	21000	-8.43	20240508	11500	67.22	20230530	2.04	N	051360	500	83 억	1529540	N	N	0	N	N
40	20240527	100525	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18890	-270	5	-1.41	724143180	38113	61.52	19400	19400	18800	24900	13420	19160	18999.90	9.46	-2493	19640	19400	19280	19040	18920	19340	18980	84	5740	500	14170	10	1	16167058	3054	26.61	1.55	12	0.24	710.00	12193.00	21000	20240508	-10.05	11410	20230526	65.56	21000	-10.05	20240508	13530	39.62	20240201	21000	-10.05	20240508	11500	64.26	20230530	2.04	N	051360	500	83 억	1529540	N	N	0	N	N
41	20240527	090527	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19120	-40	5	-0.21	34081950	1772	2.86	19400	19400	19120	24900	13420	19160	19233.61	9.46	-411	19640	19400	19280	19040	18920	19340	18980	84	5740	500	14170	10	1	16167058	3091	26.93	1.57	12	0.01	710.00	12193.00	21000	20240508	-8.95	11410	20230526	67.57	21000	-8.95	20240508	13530	41.32	20240201	21000	-8.95	20240508	11500	66.26	20230530	2.04	N	051360	500	83 억	1529540	N	N	0	N	N
42	20240524	160502	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19160	-300	5	-1.54	1191319330	61842	83.15	19220	19520	19160	25250	13630	19460	19263.92	9.47	-2703	19986	19722	19436	19172	18886	19855	19305	84	5790	500	14400	10	1	16167058	3098	26.99	1.57	12	0.38	710.00	12193.00	21000	20240508	-8.76	11410	20230526	67.92	21000	-8.76	20240508	13530	41.61	20240201	21000	-8.76	20240508	11410	67.92	20230526	2.07	N	051360	500	83 억	1531492	N	N	3	N	N
43	20240524	150500	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19230	-230	5	-1.18	1083003250	56201	75.57	19220	19520	19160	25250	13630	19460	19270.18	9.47	-1110	19986	19722	19436	19172	18886	19855	19305	84	5790	500	14400	10	1	16167058	3109	27.08	1.58	12	0.35	710.00	12193.00	21000	20240508	-8.43	11410	20230526	68.54	21000	-8.43	20240508	13530	42.13	20240201	21000	-8.43	20240508	11410	68.54	20230526	2.07	N	051360	500	83 억	1531492	N	N	3	N	N
44	20240524	140503	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19300	-160	5	-0.82	953386630	49477	66.53	19220	19520	19160	25250	13630	19460	19269.29	9.47	1485	19986	19722	19436	19172	18886	19855	19305	84	5790	500	14400	10	1	16167058	3120	27.18	1.58	12	0.31	710.00	12193.00	21000	20240508	-8.10	11410	20230526	69.15	21000	-8.10	20240508	13530	42.65	20240201	21000	-8.10	20240508	11410	69.15	20230526	2.07	N	051360	500	83 억	1531492	N	N	3	N	N
45	20240524	130502	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19240	-220	5	-1.13	760855570	39445	53.04	19220	19520	19200	25250	13630	19460	19289.02	9.47	2739	19986	19722	19436	19172	18886	19855	19305	84	5790	500	14400	10	1	16167058	3111	27.10	1.58	12	0.24	710.00	12193.00	21000	20240508	-8.38	11410	20230526	68.62	21000	-8.38	20240508	13530	42.20	20240201	21000	-8.38	20240508	11410	68.62	20230526	2.07	N	051360	500	83 억	1531492	N	N	3	N	N
46	20240524	120501	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19330	-130	5	-0.67	644866810	33410	44.92	19220	19520	19210	25250	13630	19460	19301.61	9.47	2824	19986	19722	19436	19172	18886	19855	19305	84	5790	500	14400	10	1	16167058	3125	27.23	1.59	12	0.21	710.00	12193.00	21000	20240508	-7.95	11410	20230526	69.41	21000	-7.95	20240508	13530	42.87	20240201	21000	-7.95	20240508	11410	69.41	20230526	2.07	N	051360	500	83 억	1531492	N	N	3	N	N
47	20240524	110501	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19240	-220	5	-1.13	536636760	27785	37.36	19220	19520	19210	25250	13630	19460	19313.90	9.47	2948	19986	19722	19436	19172	18886	19855	19305	84	5790	500	14400	10	1	16167058	3111	27.10	1.58	12	0.17	710.00	12193.00	21000	20240508	-8.38	11410	20230526	68.62	21000	-8.38	20240508	13530	42.20	20240201	21000	-8.38	20240508	11410	68.62	20230526	2.07	N	051360	500	83 억	1531492	N	N	3	N	N
48	20240524	100504	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19330	-130	5	-0.67	352263470	18210	24.49	19220	19520	19220	25250	13630	19460	19344.51	9.47	4140	19986	19722	19436	19172	18886	19855	19305	84	5790	500	14400	10	1	16167058	3125	27.23	1.59	12	0.11	710.00	12193.00	21000	20240508	-7.95	11410	20230526	69.41	21000	-7.95	20240508	13530	42.87	20240201	21000	-7.95	20240508	11410	69.41	20230526	2.07	N	051360	500	83 억	1531492	N	N	3	N	N
49	20240524	090502	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19350	-110	5	-0.57	28153900	1455	1.96	19220	19400	19220	25250	13630	19460	19349.76	9.47	413	19986	19722	19436	19172	18886	19855	19305	84	5790	500	14400	10	1	16167058	3128	27.25	1.59	12	0.01	710.00	12193.00	21000	20240508	-7.86	11410	20230526	69.59	21000	-7.86	20240508	13530	43.02	20240201	21000	-7.86	20240508	11410	69.59	20230526	2.07	N	051360	500	83 억	1531492	N	N	3	N	N
50	20240523	160458	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19460	150	2	0.78	1433506660	73719	60.66	19450	19700	19150	25100	13520	19310	19445.55	9.45	3755	20250	19780	19510	19040	18770	19645	18905	84	5790	500	14280	10	1	16167058	3146	27.41	1.60	12	0.46	710.00	12193.00	21000	20240508	-7.33	11410	20230526	70.55	21000	-7.33	20240508	13530	43.83	20240201	21000	-7.33	20240508	11410	70.55	20230526	2.11	N	051360	500	83 억	1527574	N	N	3	N	N
51	20240523	150502	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19420	110	2	0.57	1327351270	68263	56.17	19450	19700	19150	25100	13520	19310	19444.67	9.45	3356	20250	19780	19510	19040	18770	19645	18905	84	5790	500	14280	10	1	16167058	3140	27.35	1.59	12	0.42	710.00	12193.00	21000	20240508	-7.52	11410	20230526	70.20	21000	-7.52	20240508	13530	43.53	20240201	21000	-7.52	20240508	11410	70.20	20230526	2.11	N	051360	500	83 억	1527574	N	N	4	N	N
52	20240523	140504	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19450	140	2	0.73	1235971590	63556	52.30	19450	19700	19150	25100	13520	19310	19446.97	9.45	2681	20250	19780	19510	19040	18770	19645	18905	84	5790	500	14280	10	1	16167058	3144	27.39	1.60	12	0.39	710.00	12193.00	21000	20240508	-7.38	11410	20230526	70.46	21000	-7.38	20240508	13530	43.75	20240201	21000	-7.38	20240508	11410	70.46	20230526	2.11	N	051360	500	83 억	1527574	N	N	4	N	N
53	20240523	130502	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19500	190	2	0.98	1128508840	58048	47.76	19450	19700	19150	25100	13520	19310	19440.96	9.45	1774	20250	19780	19510	19040	18770	19645	18905	84	5790	500	14280	10	1	16167058	3153	27.46	1.60	12	0.36	710.00	12193.00	21000	20240508	-7.14	11410	20230526	70.90	21000	-7.14	20240508	13530	44.12	20240201	21000	-7.14	20240508	11410	70.90	20230526	2.11	N	051360	500	83 억	1527574	N	N	4	N	N
54	20240523	120459	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19250	-60	5	-0.31	1020176500	52465	43.17	19450	19700	19150	25100	13520	19310	19444.90	9.45	3230	20250	19780	19510	19040	18770	19645	18905	84	5790	500	14280	10	1	16167058	3112	27.11	1.58	12	0.32	710.00	12193.00	21000	20240508	-8.33	11410	20230526	68.71	21000	-8.33	20240508	13530	42.28	20240201	21000	-8.33	20240508	11410	68.71	20230526	2.11	N	051360	500	83 억	1527574	N	N	4	N	N
55	20240523	110459	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19370	60	2	0.31	854636040	43890	36.11	19450	19700	19150	25100	13520	19310	19472.23	9.45	1443	20250	19780	19510	19040	18770	19645	18905	84	5790	500	14280	10	1	16167058	3132	27.28	1.59	12	0.27	710.00	12193.00	21000	20240508	-7.76	11410	20230526	69.76	21000	-7.76	20240508	13530	43.16	20240201	21000	-7.76	20240508	11410	69.76	20230526	2.11	N	051360	500	83 억	1527574	N	N	4	N	N
56	20240523	100459	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19560	250	2	1.29	655275090	33616	27.66	19450	19700	19150	25100	13520	19310	19492.95	9.45	2631	20250	19780	19510	19040	18770	19645	18905	84	5790	500	14280	10	1	16167058	3162	27.55	1.60	12	0.21	710.00	12193.00	21000	20240508	-6.86	11410	20230526	71.43	21000	-6.86	20240508	13530	44.57	20240201	21000	-6.86	20240508	11410	71.43	20230526	2.11	N	051360	500	83 억	1527574	N	N	4	N	N
57	20240523	090502	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19300	-10	5	-0.05	118360670	6129	5.04	19450	19650	19150	25100	13520	19310	19311.58	9.45	454	20250	19780	19510	19040	18770	19645	18905	84	5790	500	14280	10	1	16167058	3120	27.18	1.58	12	0.04	710.00	12193.00	21000	20240508	-8.10	11410	20230526	69.15	21000	-8.10	20240508	13530	42.65	20240201	21000	-8.10	20240508	11410	69.15	20230526	2.11	N	051360	500	83 억	1527574	N	N	4	N	N
58	20240522	160455	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19310	-130	5	-0.67	2381606970	121244	88.06	19590	19980	19240	25250	13610	19440	19643.11	9.65	-33160	20026	19732	19256	18962	18486	19880	19110	84	5810	500	14380	10	1	16167058	3122	27.20	1.58	12	0.75	710.00	12193.00	21000	20240508	-8.05	11410	20230526	69.24	21000	-8.05	20240508	13530	42.72	20240201	21000	-8.05	20240508	11410	69.24	20230526	2.13	N	051360	500	83 억	1560738	N	N	3	N	N
59	20240522	150458	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19380	-60	5	-0.31	2142113530	108834	79.04	19590	19980	19360	25250	13610	19440	19682.39	9.65	-30832	20026	19732	19256	18962	18486	19880	19110	84	5810	500	14380	10	1	16167058	3133	27.30	1.59	12	0.67	710.00	12193.00	21000	20240508	-7.71	11410	20230526	69.85	21000	-7.71	20240508	13530	43.24	20240201	21000	-7.71	20240508	11410	69.85	20230526	2.13	N	051360	500	83 억	1560738	N	N	4	N	N
60	20240522	140500	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19470	30	2	0.15	1883707060	95531	69.38	19590	19980	19400	25250	13610	19440	19718.28	9.65	-26169	20026	19732	19256	18962	18486	19880	19110	84	5810	500	14380	10	1	16167058	3148	27.42	1.60	12	0.59	710.00	12193.00	21000	20240508	-7.29	11410	20230526	70.64	21000	-7.29	20240508	13530	43.90	20240201	21000	-7.29	20240508	11410	70.64	20230526	2.13	N	051360	500	83 억	1560738	N	N	4	N	N
61	20240522	130456	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19570	130	2	0.67	1668788920	84506	61.38	19590	19980	19450	25250	13610	19440	19747.58	9.65	-22685	20026	19732	19256	18962	18486	19880	19110	84	5810	500	14380	10	1	16167058	3164	27.56	1.61	12	0.52	710.00	12193.00	21000	20240508	-6.81	11410	20230526	71.52	21000	-6.81	20240508	13530	44.64	20240201	21000	-6.81	20240508	11410	71.52	20230526	2.13	N	051360	500	83 억	1560738	N	N	4	N	N
62	20240522	120456	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19720	280	2	1.44	1433951580	72549	52.69	19590	19980	19450	25250	13610	19440	19765.28	9.65	-16646	20026	19732	19256	18962	18486	19880	19110	84	5810	500	14380	10	1	16167058	3188	27.77	1.62	12	0.45	710.00	12193.00	21000	20240508	-6.10	11410	20230526	72.83	21000	-6.10	20240508	13530	45.75	20240201	21000	-6.10	20240508	11410	72.83	20230526	2.13	N	051360	500	83 억	1560738	N	N	4	N	N
63	20240522	110500	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19630	190	2	0.98	1253218200	63358	46.02	19590	19980	19450	25250	13610	19440	19779.95	9.65	-11669	20026	19732	19256	18962	18486	19880	19110	84	5810	500	14380	10	1	16167058	3174	27.65	1.61	12	0.39	710.00	12193.00	21000	20240508	-6.52	11410	20230526	72.04	21000	-6.52	20240508	13530	45.08	20240201	21000	-6.52	20240508	11410	72.04	20230526	2.13	N	051360	500	83 억	1560738	N	N	4	N	N
64	20240522	100458	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19880	440	2	2.26	1039028310	52529	38.15	19590	19980	19450	25250	13610	19440	19780.09	9.65	-5925	20026	19732	19256	18962	18486	19880	19110	84	5810	500	14380	10	1	16167058	3214	28.00	1.63	12	0.32	710.00	12193.00	21000	20240508	-5.33	11410	20230526	74.23	21000	-5.33	20240508	13530	46.93	20240201	21000	-5.33	20240508	11410	74.23	20230526	2.13	N	051360	500	83 억	1560738	N	N	4	N	N
65	20240522	090458	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19550	110	2	0.57	108418380	5548	4.03	19590	19700	19450	25250	13610	19440	19541.89	9.65	-1298	20026	19732	19256	18962	18486	19880	19110	84	5810	500	14380	10	1	16167058	3161	27.54	1.60	12	0.03	710.00	12193.00	21000	20240508	-6.90	11410	20230526	71.34	21000	-6.90	20240508	13530	44.49	20240201	21000	-6.90	20240508	11410	71.34	20230526	2.13	N	051360	500	83 억	1560738	N	N	4	N	N
66	20240521	160453	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19440	440	2	2.32	2659504870	137549	97.24	18860	19550	18780	24700	13300	19000	19334.95	9.69	-6042	20226	19612	19126	18512	18026	19920	18820	84	5700	500	14060	10	1	16167058	3143	27.38	1.59	12	0.85	710.00	12193.00	21000	20240508	-7.43	11260	20230512	72.65	21000	-7.43	20240508	13530	43.68	20240201	21000	-7.43	20240508	11410	70.38	20230526	2.16	N	051360	500	83 억	1566469	N	N	4	N	N
67	20240521	150458	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19390	390	2	2.05	2515686370	130139	92.00	18860	19550	18780	24700	13300	19000	19330.76	9.69	-4636	20226	19612	19126	18512	18026	19920	18820	84	5700	500	14060	10	1	16167058	3135	27.31	1.59	12	0.80	710.00	12193.00	21000	20240508	-7.67	11260	20230512	72.20	21000	-7.67	20240508	13530	43.31	20240201	21000	-7.67	20240508	11410	69.94	20230526	2.16	N	051360	500	83 억	1566469	N	N	6	N	N
68	20240521	140456	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19470	470	2	2.47	1992705720	103252	72.99	18860	19540	18780	24700	13300	19000	19299.44	9.69	49	20226	19612	19126	18512	18026	19920	18820	84	5700	500	14060	10	1	16167058	3148	27.42	1.60	12	0.64	710.00	12193.00	21000	20240508	-7.29	11260	20230512	72.91	21000	-7.29	20240508	13530	43.90	20240201	21000	-7.29	20240508	11410	70.64	20230526	2.16	N	051360	500	83 억	1566469	N	N	6	N	N
69	20240521	130457	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19520	520	2	2.74	1712047380	88820	62.79	18860	19540	18780	24700	13300	19000	19275.47	9.69	4571	20226	19612	19126	18512	18026	19920	18820	84	5700	500	14060	10	1	16167058	3156	27.49	1.60	12	0.55	710.00	12193.00	21000	20240508	-7.05	11260	20230512	73.36	21000	-7.05	20240508	13530	44.27	20240201	21000	-7.05	20240508	11410	71.08	20230526	2.16	N	051360	500	83 억	1566469	N	N	6	N	N
70	20240521	120457	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19450	450	2	2.37	1464902580	76129	53.82	18860	19540	18780	24700	13300	19000	19242.37	9.69	5236	20226	19612	19126	18512	18026	19920	18820	84	5700	500	14060	10	1	16167058	3144	27.39	1.60	12	0.47	710.00	12193.00	21000	20240508	-7.38	11260	20230512	72.74	21000	-7.38	20240508	13530	43.75	20240201	21000	-7.38	20240508	11410	70.46	20230526	2.16	N	051360	500	83 억	1566469	N	N	6	N	N
71	20240521	110458	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19130	130	2	0.68	926851890	48368	34.19	18860	19360	18780	24700	13300	19000	19162.50	9.69	2589	20226	19612	19126	18512	18026	19920	18820	84	5700	500	14060	10	1	16167058	3093	26.94	1.57	12	0.30	710.00	12193.00	21000	20240508	-8.90	11260	20230512	69.89	21000	-8.90	20240508	13530	41.39	20240201	21000	-8.90	20240508	11410	67.66	20230526	2.16	N	051360	500	83 억	1566469	N	N	6	N	N
72	20240521	100457	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19300	300	2	1.58	587311710	30732	21.73	18860	19360	18780	24700	13300	19000	19110.75	9.69	5498	20226	19612	19126	18512	18026	19920	18820	84	5700	500	14060	10	1	16167058	3120	27.18	1.58	12	0.19	710.00	12193.00	21000	20240508	-8.10	11260	20230512	71.40	21000	-8.10	20240508	13530	42.65	20240201	21000	-8.10	20240508	11410	69.15	20230526	2.16	N	051360	500	83 억	1566469	N	N	6	N	N
73	20240521	090455	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18950	-50	5	-0.26	59727080	3164	2.24	18860	19010	18860	24700	13300	19000	18877.08	9.69	992	20226	19612	19126	18512	18026	19920	18820	84	5700	500	14060	10	1	16167058	3064	26.69	1.55	12	0.02	710.00	12193.00	21000	20240508	-9.76	11260	20230512	68.29	21000	-9.76	20240508	13530	40.06	20240201	21000	-9.76	20240508	11410	66.08	20230526	2.16	N	051360	500	83 억	1566469	N	N	6	N	N
74	20240517	160458	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18920	160	2	0.85	1445272690	77021	35.68	18780	18990	18580	24350	13140	18760	18764.25	9.91	-14525	19720	19240	18910	18430	18100	19075	18265	84	5590	500	13880	10	1	16167058	3059	26.65	1.55	12	0.48	710.00	12193.00	21000	20240508	-9.90	10990	20230510	72.16	21000	-9.90	20240508	13530	39.84	20240201	21000	-9.90	20240508	11410	65.82	20230526	2.15	N	051360	500	83 억	1602093	N	N	19	N	N
75	20240517	150500	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18930	170	2	0.91	1361594870	72591	33.63	18780	18990	18580	24350	13140	18760	18757.08	9.91	-12813	19720	19240	18910	18430	18100	19075	18265	84	5590	500	13880	10	1	16167058	3060	26.66	1.55	12	0.45	710.00	12193.00	21000	20240508	-9.86	10990	20230510	72.25	21000	-9.86	20240508	13530	39.91	20240201	21000	-9.86	20240508	11410	65.91	20230526	2.15	N	051360	500	83 억	1602093	N	N	19	N	N
76	20240517	140453	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18810	50	2	0.27	1004317090	53678	24.87	18780	18990	18580	24350	13140	18760	18710.03	9.91	-7350	19720	19240	18910	18430	18100	19075	18265	84	5590	500	13880	10	1	16167058	3041	26.49	1.54	12	0.33	710.00	12193.00	21000	20240508	-10.43	10990	20230510	71.16	21000	-10.43	20240508	13530	39.02	20240201	21000	-10.43	20240508	11410	64.86	20230526	2.15	N	051360	500	83 억	1602093	N	N	19	N	N
77	20240517	130450	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18750	-10	5	-0.05	837515180	44822	20.77	18780	18990	18580	24350	13140	18760	18685.36	9.91	-3487	19720	19240	18910	18430	18100	19075	18265	84	5590	500	13880	10	1	16167058	3031	26.41	1.54	12	0.28	710.00	12193.00	21000	20240508	-10.71	10990	20230510	70.61	21000	-10.71	20240508	13530	38.58	20240201	21000	-10.71	20240508	11410	64.33	20230526	2.15	N	051360	500	83 억	1602093	N	N	19	N	N
78	20240517	120451	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18620	-140	5	-0.75	745785560	39921	18.49	18780	18990	18580	24350	13140	18760	18681.54	9.91	-3062	19720	19240	18910	18430	18100	19075	18265	84	5590	500	13880	10	1	16167058	3010	26.23	1.53	12	0.25	710.00	12193.00	21000	20240508	-11.33	10990	20230510	69.43	21000	-11.33	20240508	13530	37.62	20240201	21000	-11.33	20240508	11410	63.19	20230526	2.15	N	051360	500	83 억	1602093	N	N	19	N	N
79	20240517	110452	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18660	-100	5	-0.53	567016670	30331	14.05	18780	18990	18580	24350	13140	18760	18694.30	9.91	-3356	19720	19240	18910	18430	18100	19075	18265	84	5590	500	13880	10	1	16167058	3017	26.28	1.53	12	0.19	710.00	12193.00	21000	20240508	-11.14	10990	20230510	69.79	21000	-11.14	20240508	13530	37.92	20240201	21000	-11.14	20240508	11410	63.54	20230526	2.15	N	051360	500	83 억	1602093	N	N	19	N	N
80	20240517	100449	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18680	-80	5	-0.43	339763900	18143	8.41	18780	18990	18580	24350	13140	18760	18727.00	9.91	-2631	19720	19240	18910	18430	18100	19075	18265	84	5590	500	13880	10	1	16167058	3020	26.31	1.53	12	0.11	710.00	12193.00	21000	20240508	-11.05	10990	20230510	69.97	21000	-11.05	20240508	13530	38.06	20240201	21000	-11.05	20240508	11410	63.72	20230526	2.15	N	051360	500	83 억	1602093	N	N	19	N	N
81	20240517	090452	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18920	160	2	0.85	29138100	1545	0.72	18780	18960	18780	24350	13140	18760	18859.61	9.91	-109	19720	19240	18910	18430	18100	19075	18265	84	5590	500	13880	10	1	16167058	3059	26.65	1.55	12	0.01	710.00	12193.00	21000	20240508	-9.90	10990	20230510	72.16	21000	-9.90	20240508	13530	39.84	20240201	21000	-9.90	20240508	11410	65.82	20230526	2.15	N	051360	500	83 억	1602093	N	N	19	N	N
82	20240516	160449	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18760	-340	5	-1.78	4080798750	215759	245.67	19080	19390	18580	24800	13370	19100	18913.77	9.55	57735	19733	19416	19213	18896	18693	19315	18795	84	5700	500	14130	10	1	16167058	3033	26.42	1.54	12	1.33	710.00	12193.00	21000	20240508	-10.67	10990	20230510	70.70	21000	-10.67	20240508	13530	38.65	20240201	21000	-10.67	20240508	11410	64.42	20230526	2.14	N	051360	500	83 억	1543751	N	N	19	N	N
83	20240516	150448	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18680	-420	5	-2.20	3813853330	201508	229.44	19080	19390	18580	24800	13370	19100	18926.56	9.55	52595	19733	19416	19213	18896	18693	19315	18795	84	5700	500	14130	10	1	16167058	3020	26.31	1.53	12	1.25	710.00	12193.00	21000	20240508	-11.05	10990	20230510	69.97	21000	-11.05	20240508	13530	38.06	20240201	21000	-11.05	20240508	11410	63.72	20230526	2.14	N	051360	500	83 억	1543751	N	N	3	N	N
84	20240516	140451	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18700	-400	5	-2.09	3230928950	170237	193.84	19080	19390	18650	24800	13370	19100	18979.01	9.55	42883	19733	19416	19213	18896	18693	19315	18795	84	5700	500	14130	10	1	16167058	3023	26.34	1.53	12	1.05	710.00	12193.00	21000	20240508	-10.95	10990	20230510	70.15	21000	-10.95	20240508	13530	38.21	20240201	21000	-10.95	20240508	11410	63.89	20230526	2.14	N	051360	500	83 억	1543751	N	N	3	N	N
85	20240516	130450	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18890	-210	5	-1.10	2563136090	134668	153.34	19080	19390	18890	24800	13370	19100	19033.00	9.55	27496	19733	19416	19213	18896	18693	19315	18795	84	5700	500	14130	10	1	16167058	3054	26.61	1.55	12	0.83	710.00	12193.00	21000	20240508	-10.05	10990	20230510	71.88	21000	-10.05	20240508	13530	39.62	20240201	21000	-10.05	20240508	11410	65.56	20230526	2.14	N	051360	500	83 억	1543751	N	N	3	N	N
86	20240516	120448	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19020	-80	5	-0.42	1967587800	103244	117.56	19080	19390	18910	24800	13370	19100	19057.65	9.55	20060	19733	19416	19213	18896	18693	19315	18795	84	5700	500	14130	10	1	16167058	3075	26.79	1.56	12	0.64	710.00	12193.00	21000	20240508	-9.43	10990	20230510	73.07	21000	-9.43	20240508	13530	40.58	20240201	21000	-9.43	20240508	11410	66.70	20230526	2.14	N	051360	500	83 억	1543751	N	N	3	N	N
87	20240516	110446	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	18990	-110	5	-0.58	1660640560	87049	99.12	19080	19390	18940	24800	13370	19100	19077.08	9.55	17394	19733	19416	19213	18896	18693	19315	18795	84	5700	500	14130	10	1	16167058	3070	26.75	1.56	12	0.54	710.00	12193.00	21000	20240508	-9.57	10990	20230510	72.79	21000	-9.57	20240508	13530	40.35	20240201	21000	-9.57	20240508	11410	66.43	20230526	2.14	N	051360	500	83 억	1543751	N	N	3	N	N
88	20240516	100447	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19080	-20	5	-0.10	980034560	51233	58.34	19080	19390	19000	24800	13370	19100	19128.97	9.55	7516	19733	19416	19213	18896	18693	19315	18795	84	5700	500	14130	10	1	16167058	3085	26.87	1.56	12	0.32	710.00	12193.00	21000	20240508	-9.14	10990	20230510	73.61	21000	-9.14	20240508	13530	41.02	20240201	21000	-9.14	20240508	11410	67.22	20230526	2.14	N	051360	500	83 억	1543751	N	N	3	N	N
89	20240516	090448	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19340	240	2	1.26	94645420	4929	5.61	19080	19390	19080	24800	13370	19100	19201.75	9.55	1808	19733	19416	19213	18896	18693	19315	18795	84	5700	500	14130	10	1	16167058	3127	27.24	1.59	12	0.03	710.00	12193.00	21000	20240508	-7.90	10990	20230510	75.98	21000	-7.90	20240508	13530	42.94	20240201	21000	-7.90	20240508	11410	69.50	20230526	2.14	N	051360	500	83 억	1543751	N	N	3	N	N
90	20240514	160453	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19100	-20	5	-0.10	1686676240	87684	46.23	19120	19530	19010	24850	13390	19120	19235.88	9.58	-2778	20240	19680	19340	18780	18440	19510	18610	84	5730	500	14140	10	1	16167058	3088	26.90	1.57	12	0.54	710.00	12193.00	21000	20240508	-9.05	10990	20230510	73.79	21000	-9.05	20240508	13530	41.17	20240201	21000	-9.05	20240508	11410	67.40	20230526	2.16	N	051360	500	83 억	1548121	N	N	3	N	N
91	20240514	150455	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19190	70	2	0.37	1572732050	81724	43.09	19120	19530	19010	24850	13390	19120	19244.44	9.58	-3537	20240	19680	19340	18780	18440	19510	18610	84	5730	500	14140	10	1	16167058	3102	27.03	1.57	12	0.51	710.00	12193.00	21000	20240508	-8.62	10990	20230510	74.61	21000	-8.62	20240508	13530	41.83	20240201	21000	-8.62	20240508	11410	68.19	20230526	2.16	N	051360	500	83 억	1548121	N	N	14	N	N
92	20240514	140453	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19260	140	2	0.73	1429770790	74301	39.18	19120	19530	19010	24850	13390	19120	19242.96	9.58	-2704	20240	19680	19340	18780	18440	19510	18610	84	5730	500	14140	10	1	16167058	3114	27.13	1.58	12	0.46	710.00	12193.00	21000	20240508	-8.29	10990	20230510	75.25	21000	-8.29	20240508	13530	42.35	20240201	21000	-8.29	20240508	11410	68.80	20230526	2.16	N	051360	500	83 억	1548121	N	N	14	N	N
93	20240514	130454	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19320	200	2	1.05	1313836100	68279	36.00	19120	19530	19010	24850	13390	19120	19242.18	9.58	-3155	20240	19680	19340	18780	18440	19510	18610	84	5730	500	14140	10	1	16167058	3123	27.21	1.58	12	0.42	710.00	12193.00	21000	20240508	-8.00	10990	20230510	75.80	21000	-8.00	20240508	13530	42.79	20240201	21000	-8.00	20240508	11410	69.33	20230526	2.16	N	051360	500	83 억	1548121	N	N	14	N	N
94	20240514	120452	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19150	30	2	0.16	830321320	43265	22.81	19120	19350	19010	24850	13390	19120	19191.53	9.58	-3550	20240	19680	19340	18780	18440	19510	18610	84	5730	500	14140	10	1	16167058	3096	26.97	1.57	12	0.27	710.00	12193.00	21000	20240508	-8.81	10990	20230510	74.25	21000	-8.81	20240508	13530	41.54	20240201	21000	-8.81	20240508	11410	67.84	20230526	2.16	N	051360	500	83 억	1548121	N	N	14	N	N
95	20240514	110452	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19190	70	2	0.37	665424310	34665	18.28	19120	19350	19010	24850	13390	19120	19195.87	9.58	-2577	20240	19680	19340	18780	18440	19510	18610	84	5730	500	14140	10	1	16167058	3102	27.03	1.57	12	0.21	710.00	12193.00	21000	20240508	-8.62	10990	20230510	74.61	21000	-8.62	20240508	13530	41.83	20240201	21000	-8.62	20240508	11410	68.19	20230526	2.16	N	051360	500	83 억	1548121	N	N	14	N	N
96	20240514	100452	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19150	30	2	0.16	399101960	20721	10.93	19120	19350	19110	24850	13390	19120	19260.79	9.58	-1439	20240	19680	19340	18780	18440	19510	18610	84	5730	500	14140	10	1	16167058	3096	26.97	1.57	12	0.13	710.00	12193.00	21000	20240508	-8.81	10990	20230510	74.25	21000	-8.81	20240508	13530	41.54	20240201	21000	-8.81	20240508	11410	67.84	20230526	2.16	N	051360	500	83 억	1548121	N	N	14	N	N
97	20240514	090452	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19250	130	2	0.68	22154450	1156	0.61	19120	19280	19110	24850	13390	19120	19164.98	9.58	-61	20240	19680	19340	18780	18440	19510	18610	84	5730	500	14140	10	1	16167058	3112	27.11	1.58	12	0.01	710.00	12193.00	21000	20240508	-8.33	10990	20230510	75.16	21000	-8.33	20240508	13530	42.28	20240201	21000	-8.33	20240508	11410	68.71	20230526	2.16	N	051360	500	83 억	1548121	N	N	14	N	N
98	20240513	160453	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19120	-130	5	-0.68	3659807110	189360	66.63	19190	19900	19000	25000	13480	19250	19327.41	9.42	19841	20283	19766	19483	18966	18683	19625	18825	84	5750	500	14240	10	1	16167058	3091	26.93	1.57	12	1.17	710.00	12193.00	21000	20240508	-8.95	10950	20230504	74.61	21000	-8.95	20240508	13530	41.32	20240201	21000	-8.95	20240508	11410	67.57	20230526	1.76	N	051360	500	83 억	1522588	N	N	14	N	N
99	20240513	150454	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19060	-190	5	-0.99	3345157030	172845	60.82	19190	19900	19000	25000	13480	19250	19353.51	9.42	14645	20283	19766	19483	18966	18683	19625	18825	84	5750	500	14240	10	1	16167058	3081	26.85	1.56	12	1.07	710.00	12193.00	21000	20240508	-9.24	10950	20230504	74.06	21000	-9.24	20240508	13530	40.87	20240201	21000	-9.24	20240508	11410	67.05	20230526	1.76	N	051360	500	83 억	1522588	N	N	5	N	N
100	20240513	140452	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19120	-130	5	-0.68	2800831410	144308	50.77	19190	19900	19070	25000	13480	19250	19408.71	9.42	8007	20283	19766	19483	18966	18683	19625	18825	84	5750	500	14240	10	1	16167058	3091	26.93	1.57	12	0.89	710.00	12193.00	21000	20240508	-8.95	10950	20230504	74.61	21000	-8.95	20240508	13530	41.32	20240201	21000	-8.95	20240508	11410	67.57	20230526	1.76	N	051360	500	83 억	1522588	N	N	5	N	N
101	20240513	130451	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19170	-80	5	-0.42	2536709740	130531	45.93	19190	19900	19070	25000	13480	19250	19433.77	9.42	7133	20283	19766	19483	18966	18683	19625	18825	84	5750	500	14240	10	1	16167058	3099	27.00	1.57	12	0.81	710.00	12193.00	21000	20240508	-8.71	10950	20230504	75.07	21000	-8.71	20240508	13530	41.69	20240201	21000	-8.71	20240508	11410	68.01	20230526	1.76	N	051360	500	83 억	1522588	N	N	5	N	N
102	20240513	120453	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19340	90	2	0.47	2035353070	104438	36.75	19190	19900	19140	25000	13480	19250	19488.63	9.42	7157	20283	19766	19483	18966	18683	19625	18825	84	5750	500	14240	10	1	16167058	3127	27.24	1.59	12	0.65	710.00	12193.00	21000	20240508	-7.90	10950	20230504	76.62	21000	-7.90	20240508	13530	42.94	20240201	21000	-7.90	20240508	11410	69.50	20230526	1.76	N	051360	500	83 억	1522588	N	N	5	N	N
103	20240513	110451	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19310	60	2	0.31	1831564440	93900	33.04	19190	19900	19140	25000	13480	19250	19505.48	9.42	6239	20283	19766	19483	18966	18683	19625	18825	84	5750	500	14240	10	1	16167058	3122	27.20	1.58	12	0.58	710.00	12193.00	21000	20240508	-8.05	10950	20230504	76.35	21000	-8.05	20240508	13530	42.72	20240201	21000	-8.05	20240508	11410	69.24	20230526	1.76	N	051360	500	83 억	1522588	N	N	5	N	N
104	20240513	100453	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19390	140	2	0.73	1413199040	72310	25.44	19190	19900	19140	25000	13480	19250	19543.62	9.42	4767	20283	19766	19483	18966	18683	19625	18825	84	5750	500	14240	10	1	16167058	3135	27.31	1.59	12	0.45	710.00	12193.00	21000	20240508	-7.67	10950	20230504	77.08	21000	-7.67	20240508	13530	43.31	20240201	21000	-7.67	20240508	11410	69.94	20230526	1.76	N	051360	500	83 억	1522588	N	N	5	N	N
105	20240513	090453	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19480	230	2	1.19	120989910	6283	2.21	19190	19500	19140	25000	13480	19250	19256.71	9.42	1827	20283	19766	19483	18966	18683	19625	18825	84	5750	500	14240	10	1	16167058	3149	27.44	1.60	12	0.04	710.00	12193.00	21000	20240508	-7.24	10950	20230504	77.90	21000	-7.24	20240508	13530	43.98	20240201	21000	-7.24	20240508	11410	70.73	20230526	1.76	N	051360	500	83 억	1522588	N	N	5	N	N
106	20240510	160439	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19250	-1100	5	-5.41	5526990230	283954	56.28	19650	20000	19200	26450	14250	20350	19464.44	9.45	-4928	21383	20866	19933	19416	18483	21125	19675	84	6100	500	15050	10	1	16167058	3112	27.11	1.58	12	1.76	710.00	12193.00	21000	20240508	-8.33	10410	20230503	84.92	21000	-8.33	20240508	13530	42.28	20240201	21000	-8.33	20240508	10990	75.16	20230510	1.67	N	051360	500	83 억	1527694	N	N	5	N	N
107	20240510	150443	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19300	-1050	5	-5.16	5290572390	271679	53.84	19650	20000	19200	26450	14250	20350	19473.60	9.45	-6600	21383	20866	19933	19416	18483	21125	19675	84	6100	500	15050	10	1	16167058	3120	27.18	1.58	12	1.68	710.00	12193.00	21000	20240508	-8.10	10410	20230503	85.40	21000	-8.10	20240508	13530	42.65	20240201	21000	-8.10	20240508	10990	75.61	20230510	1.67	N	051360	500	83 억	1527694	N	N	3	N	N
108	20240510	140444	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19480	-870	5	-4.28	4420925620	226612	44.91	19650	20000	19210	26450	14250	20350	19508.77	9.45	-5077	21383	20866	19933	19416	18483	21125	19675	84	6100	500	15050	10	1	16167058	3149	27.44	1.60	12	1.40	710.00	12193.00	21000	20240508	-7.24	10410	20230503	87.13	21000	-7.24	20240508	13530	43.98	20240201	21000	-7.24	20240508	10990	77.25	20230510	1.67	N	051360	500	83 억	1527694	N	N	3	N	N
109	20240510	130439	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19630	-720	5	-3.54	4144479680	212450	42.10	19650	20000	19210	26450	14250	20350	19508.00	9.45	-1852	21383	20866	19933	19416	18483	21125	19675	84	6100	500	15050	10	1	16167058	3174	27.65	1.61	12	1.31	710.00	12193.00	21000	20240508	-6.52	10410	20230503	88.57	21000	-6.52	20240508	13530	45.08	20240201	21000	-6.52	20240508	10990	78.62	20230510	1.67	N	051360	500	83 억	1527694	N	N	3	N	N
110	20240510	120439	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19720	-630	5	-3.10	3972247320	203711	40.37	19650	20000	19210	26450	14250	20350	19499.40	9.45	-255	21383	20866	19933	19416	18483	21125	19675	84	6100	500	15050	10	1	16167058	3188	27.77	1.62	12	1.26	710.00	12193.00	21000	20240508	-6.10	10410	20230503	89.43	21000	-6.10	20240508	13530	45.75	20240201	21000	-6.10	20240508	10990	79.44	20230510	1.67	N	051360	500	83 억	1527694	N	N	3	N	N
111	20240510	110441	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19590	-760	5	-3.73	3461314160	177756	35.23	19650	20000	19210	26450	14250	20350	19472.25	9.45	-5076	21383	20866	19933	19416	18483	21125	19675	84	6100	500	15050	10	1	16167058	3167	27.59	1.61	12	1.10	710.00	12193.00	21000	20240508	-6.71	10410	20230503	88.18	21000	-6.71	20240508	13530	44.79	20240201	21000	-6.71	20240508	10990	78.25	20230510	1.67	N	051360	500	83 억	1527694	N	N	3	N	N
112	20240510	100441	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19290	-1060	5	-5.21	2498531530	127949	25.36	19650	20000	19250	26450	14250	20350	19527.52	9.45	-14021	21383	20866	19933	19416	18483	21125	19675	84	6100	500	15050	10	1	16167058	3119	27.17	1.58	12	0.79	710.00	12193.00	21000	20240508	-8.14	10410	20230503	85.30	21000	-8.14	20240508	13530	42.57	20240201	21000	-8.14	20240508	10990	75.52	20230510	1.67	N	051360	500	83 억	1527694	N	N	3	N	N
113	20240510	090441	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19720	-630	5	-3.10	286659520	14555	2.88	19650	19950	19650	26450	14250	20350	19694.65	9.45	819	21383	20866	19933	19416	18483	21125	19675	84	6100	500	15050	10	1	16167058	3188	27.77	1.62	12	0.09	710.00	12193.00	21000	20240508	-6.10	10410	20230503	89.43	21000	-6.10	20240508	13530	45.75	20240201	21000	-6.10	20240508	10990	79.44	20230510	1.67	N	051360	500	83 억	1527694	N	N	3	N	N
114	20240509	160448	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	20350	50	2	0.25	9894292900	504055	60.92	20150	20450	19000	26350	14250	20300	19629.35	9.57	-38080	21813	21056	20243	19486	18673	21435	19865	84	6050	500	15020	50	1	16167058	3290	28.66	1.67	12	3.12	710.00	12193.00	21000	20240508	-3.10	10410	20230503	95.49	21000	-3.10	20240508	13530	50.41	20240201	21000	-3.10	20240508	10990	85.17	20230510	1.70	N	051360	500	83 억	1546636	N	N	3	N	N
115	20240509	150451	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	20300	0	3	0.00	9318703350	475712	57.50	20150	20450	19000	26350	14250	20300	19588.96	9.57	-33464	21813	21056	20243	19486	18673	21435	19865	84	6050	500	15020	50	1	16167058	3282	28.59	1.66	12	2.94	710.00	12193.00	21000	20240508	-3.33	10410	20230503	95.00	21000	-3.33	20240508	13530	50.04	20240201	21000	-3.33	20240508	10990	84.71	20230510	1.70	N	051360	500	83 억	1546636	N	N	6	N	N
116	20240509	140441	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	20200	-100	5	-0.49	8468334480	433589	52.41	20150	20450	19000	26350	14250	20300	19530.79	9.57	-33174	21813	21056	20243	19486	18673	21435	19865	84	6050	500	15020	50	1	16167058	3266	28.45	1.66	12	2.68	710.00	12193.00	21000	20240508	-3.81	10410	20230503	94.04	21000	-3.81	20240508	13530	49.30	20240201	21000	-3.81	20240508	10990	83.80	20230510	1.70	N	051360	500	83 억	1546636	N	N	6	N	N
117	20240509	130442	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19630	-670	5	-3.30	6882147210	354361	42.83	20150	20250	19000	26350	14250	20300	19421.29	9.57	-19567	21813	21056	20243	19486	18673	21435	19865	84	6050	500	15020	10	1	16167058	3174	27.65	1.61	12	2.19	710.00	12193.00	21000	20240508	-6.52	10410	20230503	88.57	21000	-6.52	20240508	13530	45.08	20240201	21000	-6.52	20240508	10990	78.62	20230510	1.70	N	051360	500	83 억	1546636	N	N	6	N	N
118	20240509	120442	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19330	-970	5	-4.78	6664542230	343188	41.48	20150	20250	19000	26350	14250	20300	19419.51	9.57	-19993	21813	21056	20243	19486	18673	21435	19865	84	6050	500	15020	10	1	16167058	3125	27.23	1.59	12	2.12	710.00	12193.00	21000	20240508	-7.95	10410	20230503	85.69	21000	-7.95	20240508	13530	42.87	20240201	21000	-7.95	20240508	10990	75.89	20230510	1.70	N	051360	500	83 억	1546636	N	N	6	N	N
119	20240509	110432	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19430	-870	5	-4.29	6081982910	313325	37.87	20150	20250	19000	26350	14250	20300	19411.10	9.57	-16110	21813	21056	20243	19486	18673	21435	19865	84	6050	500	15020	10	1	16167058	3141	27.37	1.59	12	1.94	710.00	12193.00	21000	20240508	-7.48	10410	20230503	86.65	21000	-7.48	20240508	13530	43.61	20240201	21000	-7.48	20240508	10990	76.80	20230510	1.70	N	051360	500	83 억	1546636	N	N	6	N	N
120	20240509	100435	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19420	-880	5	-4.33	5171251620	266382	32.20	20150	20250	19000	26350	14250	20300	19412.92	9.57	-15655	21813	21056	20243	19486	18673	21435	19865	84	6050	500	15020	10	1	16167058	3140	27.35	1.59	12	1.65	710.00	12193.00	21000	20240508	-7.52	10410	20230503	86.55	21000	-7.52	20240508	13530	43.53	20240201	21000	-7.52	20240508	10990	76.71	20230510	1.70	N	051360	500	83 억	1546636	N	N	6	N	N
121	20240509	090433	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	20050	-250	5	-1.23	578155320	28966	3.50	20150	20250	19790	26350	14250	20300	19959.79	9.57	-4908	21813	21056	20243	19486	18673	21435	19865	84	6050	500	15020	50	1	16167058	3241	28.24	1.64	12	0.18	710.00	12193.00	21000	20240508	-4.52	10410	20230503	92.60	21000	-4.52	20240508	13530	48.19	20240201	21000	-4.52	20240508	10990	82.44	20230510	1.70	N	051360	500	83 억	1546636	N	N	6	N	N
122	20240508	160432	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	20300	810	2	4.16	16919227010	824348	202.43	19590	21000	19430	25300	13650	19490	20524.98	8.66	145881	20890	20190	19550	18850	18210	19870	18530	84	5810	500	14420	50	1	16167058	3282	28.59	1.66	12	5.10	710.00	12193.00	21000	20240508	-3.33	10410	20230503	95.00	21000	-3.33	20240508	13530	50.04	20240201	21000	-3.33	20240508	10990	84.71	20230510	1.74	N	051360	500	83 억	1400609	N	N	6	N	N
123	20240508	150437	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	20150	660	2	3.39	16107000410	784147	192.55	19590	21000	19430	25300	13650	19490	20540.80	8.66	137383	20890	20190	19550	18850	18210	19870	18530	84	5810	500	14420	50	1	16167058	3258	28.38	1.65	12	4.85	710.00	12193.00	21000	20240508	-4.05	10410	20230503	93.56	21000	-4.05	20240508	13530	48.93	20240201	21000	-4.05	20240508	10990	83.35	20230510	1.74	N	051360	500	83 억	1400609	N	N	1	N	N
124	20240508	140430	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	20400	910	2	4.67	13488092660	654418	160.70	19590	21000	19430	25300	13650	19490	20610.83	8.66	99376	20890	20190	19550	18850	18210	19870	18530	84	5810	500	14420	50	1	16167058	3298	28.73	1.67	12	4.05	710.00	12193.00	21000	20240508	-2.86	10410	20230503	95.97	21000	-2.86	20240508	13530	50.78	20240201	21000	-2.86	20240508	10990	85.62	20230510	1.74	N	051360	500	83 억	1400609	N	N	1	N	N
125	20240508	130429	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	20600	1110	2	5.70	9624847910	468832	115.13	19590	20900	19430	25300	13650	19490	20529.43	8.66	76859	20890	20190	19550	18850	18210	19870	18530	84	5810	500	14420	50	1	16167058	3330	29.01	1.69	12	2.90	710.00	12193.00	20900	20240508	-1.44	10410	20230503	97.89	20900	-1.44	20240508	13530	52.25	20240201	20900	-1.44	20240508	10990	87.44	20230510	1.74	N	051360	500	83 억	1400609	N	N	1	N	N
126	20240508	120431	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	20650	1160	2	5.95	8518377960	415218	101.96	19590	20900	19430	25300	13650	19490	20515.45	8.66	75267	20890	20190	19550	18850	18210	19870	18530	84	5810	500	14420	50	1	16167058	3338	29.08	1.69	12	2.57	710.00	12193.00	20900	20240508	-1.20	10410	20230503	98.37	20900	-1.20	20240508	13530	52.62	20240201	20900	-1.20	20240508	10990	87.90	20230510	1.74	N	051360	500	83 억	1400609	N	N	1	N	N
127	20240508	110506	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	20600	1110	2	5.70	7610900760	371189	91.15	19590	20900	19430	25300	13650	19490	20504.12	8.66	76053	20890	20190	19550	18850	18210	19870	18530	84	5810	500	14420	50	1	16167058	3330	29.01	1.69	12	2.30	710.00	12193.00	20900	20240508	-1.44	10410	20230503	97.89	20900	-1.44	20240508	13530	52.25	20240201	20900	-1.44	20240508	10990	87.44	20230510	1.74	N	051360	500	83 억	1400609	N	N	1	N	N
128	20240508	100437	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	20700	1210	2	6.21	4775258110	234483	57.58	19590	20750	19430	25300	13650	19490	20365.07	8.66	57711	20890	20190	19550	18850	18210	19870	18530	84	5810	500	14420	50	1	16167058	3347	29.15	1.70	12	1.45	710.00	12193.00	20750	20240508	-0.24	10410	20230503	98.85	20750	-0.24	20240508	13530	52.99	20240201	20750	-0.24	20240508	10990	88.35	20230510	1.74	N	051360	500	83 억	1400609	N	N	1	N	N
129	20240508	090434	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19600	110	2	0.56	120468300	6164	1.51	19590	19650	19430	25300	13650	19490	19543.89	8.66	-1766	20890	20190	19550	18850	18210	19870	18530	84	5810	500	14420	10	1	16167058	3169	27.61	1.61	12	0.04	710.00	12193.00	20250	20240507	-3.21	10410	20230503	88.28	20250	-3.21	20240507	13530	44.86	20240201	20250	-3.21	20240507	10990	78.34	20230510	1.74	N	051360	500	83 억	1400609	N	N	1	N	N
130	20240503	160443	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	19740	740	2	3.89	4516380490	231370	181.67	19300	19950	19020	24700	13300	19000	19519.91	8.52	6413	19680	19340	19070	18730	18460	19510	18900	84	5700	500	14060	10	1	16267058	3211	27.80	1.62	12	1.42	710.00	12193.00	19950	20240503	-1.05	10320	20230427	91.28	19950	-1.05	20240503	13530	45.90	20240201	19950	-1.05	20240503	10410	89.63	20230503	1.72	N	051360	500	83 억	1385817	N	N	0	N	N
131	20240503	150443	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	19640	640	2	3.37	4310722190	220927	173.47	19300	19950	19020	24700	13300	19000	19511.98	8.52	5642	19680	19340	19070	18730	18460	19510	18900	84	5700	500	14060	10	1	16267058	3195	27.66	1.61	12	1.36	710.00	12193.00	19950	20240503	-1.55	10320	20230427	90.31	19950	-1.55	20240503	13530	45.16	20240201	19950	-1.55	20240503	10410	88.66	20230503	1.72	N	051360	500	83 억	1385817	N	N	0	N	N
132	20240503	140443	55	40.00	KOSDAQ	신고가	정보기기	N	N	N	Y	40	N	19610	610	2	3.21	3593247830	184339	144.74	19300	19950	19020	24700	13300	19000	19492.61	8.52	8671	19680	19340	19070	18730	18460	19510	18900	84	5700	500	14060	10	1	16267058	3190	27.62	1.61	12	1.13	710.00	12193.00	19950	20240503	-1.70	10320	20230427	90.02	19950	-1.70	20240503	13530	44.94	20240201	19950	-1.70	20240503	10410	88.38	20230503	1.72	N	051360	500	83 억	1385817	N	N	0	N	N
133	20240503	130443	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19650	650	2	3.42	2501659800	129083	101.35	19300	19660	19020	24700	13300	19000	19380.24	8.52	12875	19680	19340	19070	18730	18460	19510	18900	84	5700	500	14060	10	1	16267058	3196	27.68	1.61	12	0.79	710.00	12193.00	19800	20230831	-0.76	10320	20230427	90.41	19660	-0.05	20240503	13530	45.23	20240201	19800	-0.76	20230831	10410	88.76	20230503	1.72	N	051360	500	83 억	1385817	N	N	0	N	N
134	20240503	120442	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19400	400	2	2.11	1648539090	85437	67.08	19300	19440	19020	24700	13300	19000	19295.38	8.52	-838	19680	19340	19070	18730	18460	19510	18900	84	5700	500	14060	10	1	16267058	3156	27.32	1.59	12	0.53	710.00	12193.00	19800	20230831	-2.02	10320	20230427	87.98	19440	-0.21	20240503	13530	43.39	20240201	19800	-2.02	20230831	10410	86.36	20230503	1.72	N	051360	500	83 억	1385817	N	N	0	N	N
135	20240503	110441	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19320	320	2	1.68	1392959620	72246	56.73	19300	19440	19020	24700	13300	19000	19280.79	8.52	-290	19680	19340	19070	18730	18460	19510	18900	84	5700	500	14060	10	1	16267058	3143	27.21	1.58	12	0.44	710.00	12193.00	19800	20230831	-2.42	10320	20230427	87.21	19440	-0.62	20240503	13530	42.79	20240201	19800	-2.42	20230831	10410	85.59	20230503	1.72	N	051360	500	83 억	1385817	N	N	0	N	N
136	20240503	100439	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19370	370	2	1.95	1023006520	53164	41.74	19300	19390	19020	24700	13300	19000	19242.47	8.52	-687	19680	19340	19070	18730	18460	19510	18900	84	5700	500	14060	10	1	16267058	3151	27.28	1.59	12	0.33	710.00	12193.00	19800	20230831	-2.17	10320	20230427	87.69	19410	-0.21	20240430	13530	43.16	20240201	19800	-2.17	20230831	10410	86.07	20230503	1.72	N	051360	500	83 억	1385817	N	N	0	N	N
137	20240503	090438	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19260	260	2	1.37	109051430	5647	4.43	19300	19380	19250	24700	13300	19000	19311.39	8.52	-356	19680	19340	19070	18730	18460	19510	18900	84	5700	500	14060	10	1	16267058	3133	27.13	1.58	12	0.03	710.00	12193.00	19800	20230831	-2.73	10320	20230427	86.63	19410	-0.77	20240430	13530	42.35	20240201	19800	-2.73	20230831	10410	85.01	20230503	1.72	N	051360	500	83 억	1385817	N	N	0	N	N
138	20240502	160437	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19000	-20	5	-0.11	2440420610	127218	76.87	18800	19410	18800	24700	13320	19020	19183.08	8.41	12762	19620	19320	19110	18810	18600	19470	18960	84	5680	500	14070	10	1	16267058	3091	26.76	1.56	12	0.78	710.00	12193.00	19800	20230831	-4.04	10300	20230425	84.47	19410	0.00	20240430	13530	40.43	20240201	19800	-4.04	20230831	10410	82.52	20230503	1.84	N	051360	500	83 억	1368853	N	N	52	N	N
139	20240502	150439	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19020	0	3	0.00	2131392730	110956	67.04	18800	19410	18800	24700	13320	19020	19209.35	8.41	8321	19620	19320	19110	18810	18600	19470	18960	84	5680	500	14070	10	1	16267058	3094	26.79	1.56	12	0.68	710.00	12193.00	19800	20230831	-3.94	10300	20230425	84.66	19410	0.00	20240430	13530	40.58	20240201	19800	-3.94	20230831	10410	82.71	20230503	1.84	N	051360	500	83 억	1368853	N	N	52	N	N
140	20240502	140436	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19210	190	2	1.00	1817760770	94525	57.11	18800	19410	18800	24700	13320	19020	19230.48	8.41	10036	19620	19320	19110	18810	18600	19470	18960	84	5680	500	14070	10	1	16267058	3125	27.06	1.58	12	0.58	710.00	12193.00	19800	20230831	-2.98	10300	20230425	86.50	19410	0.00	20240430	13530	41.98	20240201	19800	-2.98	20230831	10410	84.53	20230503	1.84	N	051360	500	83 억	1368853	N	N	52	N	N
141	20240502	130436	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19320	300	2	1.58	1364835020	70902	42.84	18800	19410	18800	24700	13320	19020	19249.60	8.41	9460	19620	19320	19110	18810	18600	19470	18960	84	5680	500	14070	10	1	16267058	3143	27.21	1.58	12	0.44	710.00	12193.00	19800	20230831	-2.42	10300	20230425	87.57	19410	0.00	20240430	13530	42.79	20240201	19800	-2.42	20230831	10410	85.59	20230503	1.84	N	051360	500	83 억	1368853	N	N	52	N	N
142	20240502	120435	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19250	230	2	1.21	975777860	50776	30.68	18800	19380	18800	24700	13320	19020	19217.30	8.41	7198	19620	19320	19110	18810	18600	19470	18960	84	5680	500	14070	10	1	16267058	3131	27.11	1.58	12	0.31	710.00	12193.00	19800	20230831	-2.78	10300	20230425	86.89	19410	-0.82	20240430	13530	42.28	20240201	19800	-2.78	20230831	10410	84.92	20230503	1.84	N	051360	500	83 억	1368853	N	N	52	N	N
143	20240502	110434	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19190	170	2	0.89	839079790	43673	26.39	18800	19380	18800	24700	13320	19020	19212.78	8.41	6986	19620	19320	19110	18810	18600	19470	18960	84	5680	500	14070	10	1	16267058	3122	27.03	1.57	12	0.27	710.00	12193.00	19800	20230831	-3.08	10300	20230425	86.31	19410	-1.13	20240430	13530	41.83	20240201	19800	-3.08	20230831	10410	84.34	20230503	1.84	N	051360	500	83 억	1368853	N	N	52	N	N
144	20240502	100434	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19280	260	2	1.37	656431900	34174	20.65	18800	19380	18800	24700	13320	19020	19208.52	8.41	8680	19620	19320	19110	18810	18600	19470	18960	84	5680	500	14070	10	1	16267058	3136	27.15	1.58	12	0.21	710.00	12193.00	19800	20230831	-2.63	10300	20230425	87.18	19410	-0.67	20240430	13530	42.50	20240201	19800	-2.63	20230831	10410	85.21	20230503	1.84	N	051360	500	83 억	1368853	N	N	52	N	N
145	20240502	090434	55	40.00	KOSDAQ		정보기기	N	N	N	Y	40	N	19310	290	2	1.52	140510070	7340	4.43	18800	19380	18800	24700	13320	19020	19143.06	8.41	2233	19620	19320	19110	18810	18600	19470	18960	84	5680	500	14070	10	1	16267058	3141	27.20	1.58	12	0.05	710.00	12193.00	19800	20230831	-2.47	10300	20230425	87.48	19410	-0.52	20240430	13530	42.72	20240201	19800	-2.47	20230831	10410	85.49	20230503	1.84	N	051360	500	83 억	1368853	N	N	52	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History