KissMeData/043360/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

42 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	investmentCareful	shortOverheated
2	20240229	160452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2690	5	2	0.19	13566020	5061	67.72	2685	2700	2665	3490	1880	2685	2680.50	0.75	-367	2721	2702	2686	2667	2651	2695	2660	45	805	500	1870	5	1	9000000	242	35.39	0.54	12	0.06	76.00	5019.00	3460	20230302	-22.25	2445	20231024	10.02	3215	-16.33	20240126	2665	0.94	20240229	3460	-22.25	20230302	2445	10.02	20231024	0.07	N	043360	500	45 억	67239	N	N	N	N
3	20240229	150453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2680	-5	5	-0.19	10482525	3912	52.35	2685	2700	2665	3490	1880	2685	2679.58	0.75	-294	2721	2702	2686	2667	2651	2695	2660	45	805	500	1870	5	1	9000000	241	35.26	0.53	12	0.04	76.00	5019.00	3460	20230302	-22.54	2445	20231024	9.61	3215	-16.64	20240126	2665	0.56	20240229	3460	-22.54	20230302	2445	9.61	20231024	0.07	N	043360	500	45 억	67239	N	N	N	N
4	20240229	140453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2680	-5	5	-0.19	7809115	2912	38.97	2685	2700	2665	3490	1880	2685	2681.70	0.75	-217	2721	2702	2686	2667	2651	2695	2660	45	805	500	1870	5	1	9000000	241	35.26	0.53	12	0.03	76.00	5019.00	3460	20230302	-22.54	2445	20231024	9.61	3215	-16.64	20240126	2665	0.56	20240229	3460	-22.54	20230302	2445	9.61	20231024	0.07	N	043360	500	45 억	67239	N	N	N	N
5	20240229	130453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	0	3	0.00	6390785	2380	31.85	2685	2700	2665	3490	1880	2685	2685.20	0.75	-194	2721	2702	2686	2667	2651	2695	2660	45	805	500	1870	5	1	9000000	242	35.33	0.53	12	0.03	76.00	5019.00	3460	20230302	-22.40	2445	20231024	9.82	3215	-16.49	20240126	2665	0.75	20240229	3460	-22.40	20230302	2445	9.82	20231024	0.07	N	043360	500	45 억	67239	N	N	N	N
6	20240229	120454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	0	3	0.00	6176965	2300	30.78	2685	2700	2670	3490	1880	2685	2685.64	0.75	-243	2721	2702	2686	2667	2651	2695	2660	45	805	500	1870	5	1	9000000	242	35.33	0.53	12	0.03	76.00	5019.00	3460	20230302	-22.40	2445	20231024	9.82	3215	-16.49	20240126	2665	0.75	20240227	3460	-22.40	20230302	2445	9.82	20231024	0.07	N	043360	500	45 억	67239	N	N	N	N
7	20240229	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	0	3	0.00	6083020	2265	30.31	2685	2700	2670	3490	1880	2685	2685.66	0.75	-245	2721	2702	2686	2667	2651	2695	2660	45	805	500	1870	5	1	9000000	242	35.33	0.53	12	0.03	76.00	5019.00	3460	20230302	-22.40	2445	20231024	9.82	3215	-16.49	20240126	2665	0.75	20240227	3460	-22.40	20230302	2445	9.82	20231024	0.07	N	043360	500	45 억	67239	N	N	N	N
8	20240229	100453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	0	3	0.00	5778175	2151	28.78	2685	2700	2670	3490	1880	2685	2686.27	0.75	-268	2721	2702	2686	2667	2651	2695	2660	45	805	500	1870	5	1	9000000	242	35.33	0.53	12	0.02	76.00	5019.00	3460	20230302	-22.40	2445	20231024	9.82	3215	-16.49	20240126	2665	0.75	20240227	3460	-22.40	20230302	2445	9.82	20231024	0.07	N	043360	500	45 억	67239	N	N	N	N
9	20240229	090452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2690	5	2	0.19	4089565	1522	20.37	2685	2700	2685	3490	1880	2685	2686.97	0.75	-277	2721	2702	2686	2667	2651	2695	2660	45	805	500	1870	5	1	9000000	242	35.39	0.54	12	0.02	76.00	5019.00	3460	20230302	-22.25	2445	20231024	10.02	3215	-16.33	20240126	2665	0.94	20240227	3460	-22.25	20230302	2445	10.02	20231024	0.07	N	043360	500	45 억	67239	N	N	N	N
10	20240228	160427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	-10	5	-0.37	20003405	7472	78.04	2695	2705	2670	3500	1890	2695	2677.12	0.75	-368	2828	2761	2713	2646	2598	2737	2622	45	805	500	1880	5	1	9000000	242	35.33	0.53	12	0.08	76.00	5019.00	3535	20230222	-24.05	2445	20231024	9.82	3215	-16.49	20240126	2665	0.75	20240227	3460	-22.40	20230302	2445	9.82	20231024	0.07	N	043360	500	45 억	67607	N	N	N	N
11	20240228	150427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	-10	5	-0.37	19009605	7102	74.17	2695	2705	2670	3500	1890	2695	2676.66	0.75	-366	2828	2761	2713	2646	2598	2737	2622	45	805	500	1880	5	1	9000000	242	35.33	0.53	12	0.08	76.00	5019.00	3535	20230222	-24.05	2445	20231024	9.82	3215	-16.49	20240126	2665	0.75	20240227	3460	-22.40	20230302	2445	9.82	20231024	0.07	N	043360	500	45 억	67607	N	N	N	N
12	20240228	140453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2680	-15	5	-0.56	9294115	3468	36.22	2695	2705	2670	3500	1890	2695	2679.96	0.75	-135	2828	2761	2713	2646	2598	2737	2622	45	805	500	1880	5	1	9000000	241	35.26	0.53	12	0.04	76.00	5019.00	3535	20230222	-24.19	2445	20231024	9.61	3215	-16.64	20240126	2665	0.56	20240227	3460	-22.54	20230302	2445	9.61	20231024	0.07	N	043360	500	45 억	67607	N	N	N	N
13	20240228	130454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2680	-15	5	-0.56	8788415	3279	34.25	2695	2705	2670	3500	1890	2695	2680.21	0.75	-135	2828	2761	2713	2646	2598	2737	2622	45	805	500	1880	5	1	9000000	241	35.26	0.53	12	0.04	76.00	5019.00	3535	20230222	-24.19	2445	20231024	9.61	3215	-16.64	20240126	2665	0.56	20240227	3460	-22.54	20230302	2445	9.61	20231024	0.07	N	043360	500	45 억	67607	N	N	N	N
14	20240228	120455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2680	-15	5	-0.56	6583415	2456	25.65	2695	2705	2670	3500	1890	2695	2680.54	0.75	-81	2828	2761	2713	2646	2598	2737	2622	45	805	500	1880	5	1	9000000	241	35.26	0.53	12	0.03	76.00	5019.00	3535	20230222	-24.19	2445	20231024	9.61	3215	-16.64	20240126	2665	0.56	20240227	3460	-22.54	20230302	2445	9.61	20231024	0.07	N	043360	500	45 억	67607	N	N	N	N
15	20240228	110432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2675	-20	5	-0.74	6139320	2290	23.92	2695	2705	2670	3500	1890	2695	2680.93	0.75	-74	2828	2761	2713	2646	2598	2737	2622	45	805	500	1880	5	1	9000000	241	35.20	0.53	12	0.03	76.00	5019.00	3535	20230222	-24.33	2445	20231024	9.41	3215	-16.80	20240126	2665	0.38	20240227	3460	-22.69	20230302	2445	9.41	20231024	0.07	N	043360	500	45 억	67607	N	N	N	N
16	20240228	100452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2695	0	3	0.00	3288995	1224	12.78	2695	2705	2675	3500	1890	2695	2687.09	0.75	-73	2828	2761	2713	2646	2598	2737	2622	45	805	500	1880	5	1	9000000	243	35.46	0.54	12	0.01	76.00	5019.00	3535	20230222	-23.76	2445	20231024	10.22	3215	-16.17	20240126	2665	1.13	20240227	3460	-22.11	20230302	2445	10.22	20231024	0.07	N	043360	500	45 억	67607	N	N	N	N
17	20240228	090453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2705	10	2	0.37	533620	198	2.07	2695	2705	2695	3500	1890	2695	2695.05	0.75	-64	2828	2761	2713	2646	2598	2737	2622	45	805	500	1880	5	1	9000000	243	35.59	0.54	12	0.00	76.00	5019.00	3535	20230222	-23.48	2445	20231024	10.63	3215	-15.86	20240126	2665	1.50	20240227	3460	-21.82	20230302	2445	10.63	20231024	0.07	N	043360	500	45 억	67607	N	N	N	N
18	20240227	160453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2695	-70	5	-2.53	25993845	9573	155.43	2765	2780	2665	3590	1940	2765	2715.33	0.77	-1540	2811	2787	2766	2742	2721	2800	2755	45	825	500	1930	5	1	9000000	243	35.46	0.54	12	0.11	76.00	5019.00	3630	20230221	-25.76	2445	20231024	10.22	3215	-16.17	20240126	2665	1.13	20240227	3460	-22.11	20230302	2445	10.22	20231024	0.12	N	043360	500	45 억	69147	N	N	N	N
19	20240227	150454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2715	-50	5	-1.81	14883470	5437	88.28	2765	2780	2705	3590	1940	2765	2737.44	0.77	-958	2811	2787	2766	2742	2721	2800	2755	45	825	500	1930	5	1	9000000	244	35.72	0.54	12	0.06	76.00	5019.00	3630	20230221	-25.21	2445	20231024	11.04	3215	-15.55	20240126	2695	0.74	20240223	3460	-21.53	20230302	2445	11.04	20231024	0.12	N	043360	500	45 억	69147	N	N	N	N
20	20240227	140452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2730	-35	5	-1.27	12300830	4485	72.82	2765	2780	2705	3590	1940	2765	2742.66	0.77	-467	2811	2787	2766	2742	2721	2800	2755	45	825	500	1930	5	1	9000000	246	35.92	0.54	12	0.05	76.00	5019.00	3630	20230221	-24.79	2445	20231024	11.66	3215	-15.09	20240126	2695	1.30	20240223	3460	-21.10	20230302	2445	11.66	20231024	0.12	N	043360	500	45 억	69147	N	N	N	N
21	20240227	130420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2725	-40	5	-1.45	11497235	4190	68.03	2765	2780	2720	3590	1940	2765	2743.97	0.77	-212	2811	2787	2766	2742	2721	2800	2755	45	825	500	1930	5	1	9000000	245	35.86	0.54	12	0.05	76.00	5019.00	3630	20230221	-24.93	2445	20231024	11.45	3215	-15.24	20240126	2695	1.11	20240223	3460	-21.24	20230302	2445	11.45	20231024	0.12	N	043360	500	45 억	69147	N	N	N	N
22	20240227	120455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	10	2	0.36	3901320	1413	22.94	2765	2780	2735	3590	1940	2765	2761.02	0.77	-36	2811	2787	2766	2742	2721	2800	2755	45	825	500	1930	5	1	9000000	250	36.51	0.55	12	0.02	76.00	5019.00	3630	20230221	-23.55	2445	20231024	13.50	3215	-13.69	20240126	2695	2.97	20240223	3460	-19.80	20230302	2445	13.50	20231024	0.12	N	043360	500	45 억	69147	N	N	N	N
23	20240227	110453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	15	2	0.54	3887500	1408	22.86	2765	2780	2735	3590	1940	2765	2761.01	0.77	-34	2811	2787	2766	2742	2721	2800	2755	45	825	500	1930	5	1	9000000	250	36.58	0.55	12	0.02	76.00	5019.00	3630	20230221	-23.42	2445	20231024	13.70	3215	-13.53	20240126	2695	3.15	20240223	3460	-19.65	20230302	2445	13.70	20231024	0.12	N	043360	500	45 억	69147	N	N	N	N
24	20240227	100450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	15	2	0.54	3887500	1408	22.86	2765	2780	2735	3590	1940	2765	2761.01	0.77	-34	2811	2787	2766	2742	2721	2800	2755	45	825	500	1930	5	1	9000000	250	36.58	0.55	12	0.02	76.00	5019.00	3630	20230221	-23.42	2445	20231024	13.70	3215	-13.53	20240126	2695	3.15	20240223	3460	-19.65	20230302	2445	13.70	20231024	0.12	N	043360	500	45 억	69147	N	N	N	N
25	20240227	090452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	5	2	0.18	2461215	890	14.45	2765	2770	2765	3590	1940	2765	2765.41	0.77	-16	2811	2787	2766	2742	2721	2800	2755	45	825	500	1930	5	1	9000000	249	36.45	0.55	12	0.01	76.00	5019.00	3630	20230221	-23.69	2445	20231024	13.29	3215	-13.84	20240126	2695	2.78	20240223	3460	-19.94	20230302	2445	13.29	20231024	0.12	N	043360	500	45 억	69147	N	N	N	N
26	20240226	160451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2765	20	2	0.73	17008685	6155	20.43	2745	2790	2745	3565	1925	2745	2763.39	0.77	-356	2798	2771	2733	2706	2668	2785	2720	45	820	500	1920	5	1	9000000	249	36.38	0.55	12	0.07	76.00	5019.00	3630	20230221	-23.83	2445	20231024	13.09	3215	-14.00	20240126	2695	2.60	20240223	3460	-20.09	20230302	2445	13.09	20231024	0.12	N	043360	500	45 억	69478	N	N	N	N
27	20240226	150450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2750	5	2	0.18	16550285	5989	19.88	2745	2790	2745	3565	1925	2745	2763.45	0.77	-316	2798	2771	2733	2706	2668	2785	2720	45	820	500	1920	5	1	9000000	248	36.18	0.55	12	0.07	76.00	5019.00	3630	20230221	-24.24	2445	20231024	12.47	3215	-14.46	20240126	2695	2.04	20240223	3460	-20.52	20230302	2445	12.47	20231024	0.12	N	043360	500	45 억	69478	N	N	N	N
28	20240226	140450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2755	10	2	0.36	7583735	2751	9.13	2745	2790	2745	3565	1925	2745	2756.72	0.77	-241	2798	2771	2733	2706	2668	2785	2720	45	820	500	1920	5	1	9000000	248	36.25	0.55	12	0.03	76.00	5019.00	3630	20230221	-24.10	2445	20231024	12.68	3215	-14.31	20240126	2695	2.23	20240223	3460	-20.38	20230302	2445	12.68	20231024	0.12	N	043360	500	45 억	69478	N	N	N	N
29	20240226	130449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2760	15	2	0.55	7487150	2716	9.02	2745	2790	2745	3565	1925	2745	2756.68	0.77	-207	2798	2771	2733	2706	2668	2785	2720	45	820	500	1920	5	1	9000000	248	36.32	0.55	12	0.03	76.00	5019.00	3630	20230221	-23.97	2445	20231024	12.88	3215	-14.15	20240126	2695	2.41	20240223	3460	-20.23	20230302	2445	12.88	20231024	0.12	N	043360	500	45 억	69478	N	N	N	N
30	20240226	120447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2760	15	2	0.55	5828195	2115	7.02	2745	2790	2745	3565	1925	2745	2755.65	0.77	-207	2798	2771	2733	2706	2668	2785	2720	45	820	500	1920	5	1	9000000	248	36.32	0.55	12	0.02	76.00	5019.00	3630	20230221	-23.97	2445	20231024	12.88	3215	-14.15	20240126	2695	2.41	20240223	3460	-20.23	20230302	2445	12.88	20231024	0.12	N	043360	500	45 억	69478	N	N	N	N
31	20240226	110446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	35	2	1.28	5579120	2025	6.72	2745	2790	2745	3565	1925	2745	2755.12	0.77	-170	2798	2771	2733	2706	2668	2785	2720	45	820	500	1920	5	1	9000000	250	36.58	0.55	12	0.02	76.00	5019.00	3630	20230221	-23.42	2445	20231024	13.70	3215	-13.53	20240126	2695	3.15	20240223	3460	-19.65	20230302	2445	13.70	20231024	0.12	N	043360	500	45 억	69478	N	N	N	N
32	20240226	100444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	30	2	1.09	5543140	2012	6.68	2745	2790	2745	3565	1925	2745	2755.04	0.77	-160	2798	2771	2733	2706	2668	2785	2720	45	820	500	1920	5	1	9000000	250	36.51	0.55	12	0.02	76.00	5019.00	3630	20230221	-23.55	2445	20231024	13.50	3215	-13.69	20240126	2695	2.97	20240223	3460	-19.80	20230302	2445	13.50	20231024	0.12	N	043360	500	45 억	69478	N	N	N	N
33	20240226	090443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	30	2	1.09	3918645	1427	4.74	2745	2775	2745	3565	1925	2745	2746.07	0.77	-34	2798	2771	2733	2706	2668	2785	2720	45	820	500	1920	5	1	9000000	250	36.51	0.55	12	0.02	76.00	5019.00	3630	20230221	-23.55	2445	20231024	13.50	3215	-13.69	20240126	2695	2.97	20240223	3460	-19.80	20230302	2445	13.50	20231024	0.12	N	043360	500	45 억	69478	N	N	N	N
34	20240223	160446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2745	15	2	0.55	82374815	30123	102.02	2730	2760	2695	3545	1915	2730	2734.62	0.80	-3518	2893	2811	2768	2686	2643	2790	2665	45	815	500	1910	5	1	9000000	247	36.12	0.55	12	0.33	76.00	5019.00	3630	20230221	-24.38	2445	20231024	12.27	3215	-14.62	20240126	2695	1.86	20240223	3460	-20.66	20230302	2445	12.27	20231024	0.12	N	043360	500	45 억	72298	N	N	N	N
35	20240223	150443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2745	15	2	0.55	79038735	28907	97.90	2730	2760	2695	3545	1915	2730	2734.24	0.80	-3409	2893	2811	2768	2686	2643	2790	2665	45	815	500	1910	5	1	9000000	247	36.12	0.55	12	0.32	76.00	5019.00	3630	20230221	-24.38	2445	20231024	12.27	3215	-14.62	20240126	2695	1.86	20240223	3460	-20.66	20230302	2445	12.27	20231024	0.12	N	043360	500	45 억	72298	N	N	N	N
36	20240223	140444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2735	5	2	0.18	78544635	28727	97.29	2730	2760	2695	3545	1915	2730	2734.17	0.80	-3409	2893	2811	2768	2686	2643	2790	2665	45	815	500	1910	5	1	9000000	246	35.99	0.54	12	0.32	76.00	5019.00	3630	20230221	-24.66	2445	20231024	11.86	3215	-14.93	20240126	2695	1.48	20240223	3460	-20.95	20230302	2445	11.86	20231024	0.12	N	043360	500	45 억	72298	N	N	N	N
37	20240223	130442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	10	2	0.37	60966450	22299	75.52	2730	2760	2695	3545	1915	2730	2734.04	0.80	-2999	2893	2811	2768	2686	2643	2790	2665	45	815	500	1910	5	1	9000000	247	36.05	0.55	12	0.25	76.00	5019.00	3630	20230221	-24.52	2445	20231024	12.07	3215	-14.77	20240126	2695	1.67	20240223	3460	-20.81	20230302	2445	12.07	20231024	0.12	N	043360	500	45 억	72298	N	N	N	N
38	20240223	120442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	10	2	0.37	60510145	22132	74.95	2730	2760	2695	3545	1915	2730	2734.06	0.80	-2999	2893	2811	2768	2686	2643	2790	2665	45	815	500	1910	5	1	9000000	247	36.05	0.55	12	0.25	76.00	5019.00	3630	20230221	-24.52	2445	20231024	12.07	3215	-14.77	20240126	2695	1.67	20240223	3460	-20.81	20230302	2445	12.07	20231024	0.12	N	043360	500	45 억	72298	N	N	N	N
39	20240223	110440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	10	2	0.37	54391295	19892	67.37	2730	2760	2695	3545	1915	2730	2734.33	0.80	-2140	2893	2811	2768	2686	2643	2790	2665	45	815	500	1910	5	1	9000000	247	36.05	0.55	12	0.22	76.00	5019.00	3630	20230221	-24.52	2445	20231024	12.07	3215	-14.77	20240126	2695	1.67	20240223	3460	-20.81	20230302	2445	12.07	20231024	0.12	N	043360	500	45 억	72298	N	N	N	N
40	20240223	100438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2720	-10	5	-0.37	26471920	9752	33.03	2730	2730	2695	3545	1915	2730	2714.51	0.80	-1035	2893	2811	2768	2686	2643	2790	2665	45	815	500	1910	5	1	9000000	245	35.79	0.54	12	0.11	76.00	5019.00	3630	20230221	-25.07	2445	20231024	11.25	3215	-15.40	20240126	2695	0.93	20240223	3460	-21.39	20230302	2445	11.25	20231024	0.12	N	043360	500	45 억	72298	N	N	N	N
41	20240223	090441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2730	0	3	0.00	9872180	3630	12.29	2730	2730	2695	3545	1915	2730	2719.61	0.80	-690	2893	2811	2768	2686	2643	2790	2665	45	815	500	1910	5	1	9000000	246	35.92	0.54	12	0.04	76.00	5019.00	3630	20230221	-24.79	2445	20231024	11.66	3215	-15.09	20240126	2695	1.30	20240223	3460	-21.10	20230302	2445	11.66	20231024	0.12	N	043360	500	45 억	72298	N	N	N	N
42	20240222	160434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2730	-130	5	-4.55	81496630	29492	25.38	2850	2850	2725	3715	2005	2860	2763.35	0.81	-638	3086	2972	2836	2722	2586	2905	2655	45	855	500	2000	5	1	9000000	246	35.92	0.54	12	0.33	76.00	5019.00	3630	20230221	-24.79	2445	20231024	11.66	3215	-15.09	20240126	2700	1.11	20240221	3535	-22.77	20230222	2445	11.66	20231024	0.12	N	043360	500	45 억	72936	N	N	N	N
43	20240222	150442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	-120	5	-4.20	73473540	26554	22.85	2850	2850	2725	3715	2005	2860	2766.95	0.81	186	3086	2972	2836	2722	2586	2905	2655	45	855	500	2000	5	1	9000000	247	36.05	0.55	12	0.30	76.00	5019.00	3630	20230221	-24.52	2445	20231024	12.07	3215	-14.77	20240126	2700	1.48	20240221	3535	-22.49	20230222	2445	12.07	20231024	0.12	N	043360	500	45 억	72936	N	N	N	N
44	20240222	140440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2765	-95	5	-3.32	51105020	18373	15.81	2850	2850	2745	3715	2005	2860	2781.53	0.81	-192	3086	2972	2836	2722	2586	2905	2655	45	855	500	2000	5	1	9000000	249	36.38	0.55	12	0.20	76.00	5019.00	3630	20230221	-23.83	2445	20231024	13.09	3215	-14.00	20240126	2700	2.41	20240221	3535	-21.78	20230222	2445	13.09	20231024	0.12	N	043360	500	45 억	72936	N	N	N	N
45	20240222	130432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-60	5	-2.10	22895770	8145	7.01	2850	2850	2785	3715	2005	2860	2811.02	0.81	-583	3086	2972	2836	2722	2586	2905	2655	45	855	500	2000	5	1	9000000	252	36.84	0.56	12	0.09	76.00	5019.00	3630	20230221	-22.87	2445	20231024	14.52	3215	-12.91	20240126	2700	3.70	20240221	3535	-20.79	20230222	2445	14.52	20231024	0.12	N	043360	500	45 억	72936	N	N	N	N
46	20240222	120438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2830	-30	5	-1.05	21639285	7696	6.62	2850	2850	2785	3715	2005	2860	2811.76	0.81	-576	3086	2972	2836	2722	2586	2905	2655	45	855	500	2000	5	1	9000000	255	37.24	0.56	12	0.09	76.00	5019.00	3630	20230221	-22.04	2445	20231024	15.75	3215	-11.98	20240126	2700	4.81	20240221	3535	-19.94	20230222	2445	15.75	20231024	0.12	N	043360	500	45 억	72936	N	N	N	N
47	20240222	110435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-55	5	-1.92	17431245	6203	5.34	2850	2850	2785	3715	2005	2860	2810.13	0.81	-559	3086	2972	2836	2722	2586	2905	2655	45	855	500	2000	5	1	9000000	252	36.91	0.56	12	0.07	76.00	5019.00	3630	20230221	-22.73	2445	20231024	14.72	3215	-12.75	20240126	2700	3.89	20240221	3535	-20.65	20230222	2445	14.72	20231024	0.12	N	043360	500	45 억	72936	N	N	N	N
48	20240222	100432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-60	5	-2.10	11199720	3987	3.43	2850	2850	2800	3715	2005	2860	2809.06	0.81	-160	3086	2972	2836	2722	2586	2905	2655	45	855	500	2000	5	1	9000000	252	36.84	0.56	12	0.04	76.00	5019.00	3630	20230221	-22.87	2445	20231024	14.52	3215	-12.91	20240126	2700	3.70	20240221	3535	-20.79	20230222	2445	14.52	20231024	0.12	N	043360	500	45 억	72936	N	N	N	N
49	20240222	090439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2845	-15	5	-0.52	879260	310	0.27	2850	2850	2825	3715	2005	2860	2836.32	0.81	-28	3086	2972	2836	2722	2586	2905	2655	45	855	500	2000	5	1	9000000	256	37.43	0.57	12	0.00	76.00	5019.00	3630	20230221	-21.63	2445	20231024	16.36	3215	-11.51	20240126	2700	5.37	20240221	3535	-19.52	20230222	2445	16.36	20231024	0.12	N	043360	500	45 억	72936	N	N	N	N
50	20240221	160436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	-90	5	-3.05	321328655	116214	2464.77	2950	2950	2700	3835	2065	2950	2764.97	0.86	-4042	3013	2981	2938	2906	2863	2960	2885	45	885	500	2060	5	1	9000000	257	37.63	0.57	12	1.29	76.00	5019.00	3630	20230221	-21.21	2445	20231024	16.97	3215	-11.04	20240126	2700	5.93	20240221	3630	-21.21	20230221	2445	16.97	20231024	0.12	N	043360	500	45 억	76978	N	N	N	N
51	20240221	150432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2810	-140	5	-4.75	312102660	112953	2395.61	2950	2950	2700	3835	2065	2950	2763.12	0.86	-4124	3013	2981	2938	2906	2863	2960	2885	45	885	500	2060	5	1	9000000	253	36.97	0.56	12	1.26	76.00	5019.00	3630	20230221	-22.59	2445	20231024	14.93	3215	-12.60	20240126	2700	4.07	20240221	3630	-22.59	20230221	2445	14.93	20231024	0.12	N	043360	500	45 억	76978	N	N	N	N
52	20240221	140433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-145	5	-4.92	309715535	112101	2377.54	2950	2950	2700	3835	2065	2950	2762.83	0.86	-4109	3013	2981	2938	2906	2863	2960	2885	45	885	500	2060	5	1	9000000	252	36.91	0.56	12	1.25	76.00	5019.00	3630	20230221	-22.73	2445	20231024	14.72	3215	-12.75	20240126	2700	3.89	20240221	3630	-22.73	20230221	2445	14.72	20231024	0.12	N	043360	500	45 억	76978	N	N	N	N
53	20240221	130434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	-180	5	-6.10	278311585	100866	2139.26	2950	2950	2700	3835	2065	2950	2759.22	0.86	-884	3013	2981	2938	2906	2863	2960	2885	45	885	500	2060	5	1	9000000	249	36.45	0.55	12	1.12	76.00	5019.00	3630	20230221	-23.69	2445	20231024	13.29	3215	-13.84	20240126	2700	2.59	20240221	3630	-23.69	20230221	2445	13.29	20231024	0.12	N	043360	500	45 억	76978	N	N	N	N
54	20240221	120434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2760	-190	5	-6.44	142652110	51190	1085.68	2950	2950	2730	3835	2065	2950	2786.72	0.86	550	3013	2981	2938	2906	2863	2960	2885	45	885	500	2060	5	1	9000000	248	36.32	0.55	12	0.57	76.00	5019.00	3630	20230221	-23.97	2445	20231024	12.88	3215	-14.15	20240126	2730	1.10	20240221	3630	-23.97	20230221	2445	12.88	20231024	0.12	N	043360	500	45 억	76978	N	N	N	N
55	20240221	110436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-10	5	-0.34	794200	273	5.79	2950	2950	2880	3835	2065	2950	2909.16	0.86	-11	3013	2981	2938	2906	2863	2960	2885	45	885	500	2060	5	1	9000000	265	38.68	0.59	12	0.00	76.00	5019.00	3630	20230221	-19.01	2445	20231024	20.25	3215	-8.55	20240126	2750	6.91	20240125	3630	-19.01	20230221	2445	20.25	20231024	0.12	N	043360	500	45 억	76978	N	N	N	N
56	20240221	100431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-10	5	-0.34	794200	273	5.79	2950	2950	2880	3835	2065	2950	2909.16	0.86	-11	3013	2981	2938	2906	2863	2960	2885	45	885	500	2060	5	1	9000000	265	38.68	0.59	12	0.00	76.00	5019.00	3630	20230221	-19.01	2445	20231024	20.25	3215	-8.55	20240126	2750	6.91	20240125	3630	-19.01	20230221	2445	20.25	20231024	0.12	N	043360	500	45 억	76978	N	N	N	N
57	20240221	090431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	0	3	0.00	324500	110	2.33	2950	2950	2950	3835	2065	2950	2950.00	0.86	-10	3013	2981	2938	2906	2863	2960	2885	45	885	500	2060	5	1	9000000	266	38.82	0.59	12	0.00	76.00	5019.00	3630	20230221	-18.73	2445	20231024	20.65	3215	-8.24	20240126	2750	7.27	20240125	3630	-18.73	20230221	2445	20.65	20231024	0.12	N	043360	500	45 억	76978	N	N	N	N
58	20240220	160427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-5	5	-0.17	13816665	4705	118.28	2960	2970	2895	3840	2070	2955	2936.59	0.86	-628	3005	2980	2930	2905	2855	2992	2917	45	885	500	2060	5	1	9000000	266	38.82	0.59	12	0.05	76.00	5019.00	3630	20230221	-18.73	2445	20231024	20.65	3215	-8.24	20240126	2750	7.27	20240125	3630	-18.73	20230221	2445	20.65	20231024	0.12	N	043360	500	45 억	77606	N	N	N	N
59	20240220	150429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	-40	5	-1.35	12612770	4294	107.94	2960	2970	2895	3840	2070	2955	2937.30	0.86	-458	3005	2980	2930	2905	2855	2992	2917	45	885	500	2060	5	1	9000000	262	38.36	0.58	12	0.05	76.00	5019.00	3630	20230221	-19.70	2445	20231024	19.22	3215	-9.33	20240126	2750	6.00	20240125	3630	-19.70	20230221	2445	19.22	20231024	0.12	N	043360	500	45 억	77606	N	N	N	N
60	20240220	140430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-35	5	-1.18	9425885	3201	80.47	2960	2970	2895	3840	2070	2955	2944.67	0.86	-372	3005	2980	2930	2905	2855	2992	2917	45	885	500	2060	5	1	9000000	263	38.42	0.58	12	0.04	76.00	5019.00	3630	20230221	-19.56	2445	20231024	19.43	3215	-9.18	20240126	2750	6.18	20240125	3630	-19.56	20230221	2445	19.43	20231024	0.12	N	043360	500	45 억	77606	N	N	N	N
61	20240220	130432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	0	3	0.00	9384830	3187	80.12	2960	2970	2895	3840	2070	2955	2944.72	0.86	-367	3005	2980	2930	2905	2855	2992	2917	45	885	500	2060	5	1	9000000	266	38.88	0.59	12	0.04	76.00	5019.00	3630	20230221	-18.60	2445	20231024	20.86	3215	-8.09	20240126	2750	7.45	20240125	3630	-18.60	20230221	2445	20.86	20231024	0.12	N	043360	500	45 억	77606	N	N	N	N
62	20240220	120428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	-40	5	-1.35	6086570	2067	51.96	2960	2960	2895	3840	2070	2955	2944.64	0.86	51	3005	2980	2930	2905	2855	2992	2917	45	885	500	2060	5	1	9000000	262	38.36	0.58	12	0.02	76.00	5019.00	3630	20230221	-19.70	2445	20231024	19.22	3215	-9.33	20240126	2750	6.00	20240125	3630	-19.70	20230221	2445	19.22	20231024	0.12	N	043360	500	45 억	77606	N	N	N	N
63	20240220	110428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-45	5	-1.52	5576400	1892	47.56	2960	2960	2910	3840	2070	2955	2947.36	0.86	62	3005	2980	2930	2905	2855	2992	2917	45	885	500	2060	5	1	9000000	262	38.29	0.58	12	0.02	76.00	5019.00	3630	20230221	-19.83	2445	20231024	19.02	3215	-9.49	20240126	2750	5.82	20240125	3630	-19.83	20230221	2445	19.02	20231024	0.12	N	043360	500	45 억	77606	N	N	N	N
64	20240220	100419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-30	5	-1.02	4939055	1673	42.06	2960	2960	2920	3840	2070	2955	2952.21	0.86	-37	3005	2980	2930	2905	2855	2992	2917	45	885	500	2060	5	1	9000000	263	38.49	0.58	12	0.02	76.00	5019.00	3630	20230221	-19.42	2445	20231024	19.63	3215	-9.02	20240126	2750	6.36	20240125	3630	-19.42	20230221	2445	19.63	20231024	0.12	N	043360	500	45 억	77606	N	N	N	N
65	20240220	090430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-10	5	-0.34	4389055	1485	37.33	2960	2960	2945	3840	2070	2955	2955.59	0.86	-101	3005	2980	2930	2905	2855	2992	2917	45	885	500	2060	5	1	9000000	265	38.75	0.59	12	0.02	76.00	5019.00	3630	20230221	-18.87	2445	20231024	20.45	3215	-8.40	20240126	2750	7.09	20240125	3630	-18.87	20230221	2445	20.45	20231024	0.12	N	043360	500	45 억	77606	N	N	N	N
66	20240219	160430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	75	2	2.60	11538805	3978	64.24	2880	2955	2880	3740	2020	2880	2900.48	0.86	62	2973	2926	2903	2856	2833	2915	2845	45	860	500	2010	5	1	9000000	266	38.88	0.59	12	0.04	76.00	5019.00	3635	20230213	-18.71	2445	20231024	20.86	3215	-8.09	20240126	2750	7.45	20240125	3630	-18.60	20230221	2445	20.86	20231024	0.12	N	043360	500	45 억	77544	N	N	N	N
67	20240219	150432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	30	2	1.04	10611865	3662	59.14	2880	2940	2880	3740	2020	2880	2897.83	0.86	-50	2973	2926	2903	2856	2833	2915	2845	45	860	500	2010	5	1	9000000	262	38.29	0.58	12	0.04	76.00	5019.00	3635	20230213	-19.94	2445	20231024	19.02	3215	-9.49	20240126	2750	5.82	20240125	3630	-19.83	20230221	2445	19.02	20231024	0.12	N	043360	500	45 억	77544	N	N	N	N
68	20240219	140432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	45	2	1.56	10608955	3661	59.12	2880	2940	2880	3740	2020	2880	2897.83	0.86	-49	2973	2926	2903	2856	2833	2915	2845	45	860	500	2010	5	1	9000000	263	38.49	0.58	12	0.04	76.00	5019.00	3635	20230213	-19.53	2445	20231024	19.63	3215	-9.02	20240126	2750	6.36	20240125	3630	-19.42	20230221	2445	19.63	20231024	0.12	N	043360	500	45 억	77544	N	N	N	N
69	20240219	130431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	55	2	1.91	10274450	3547	57.28	2880	2940	2880	3740	2020	2880	2896.66	0.86	-49	2973	2926	2903	2856	2833	2915	2845	45	860	500	2010	5	1	9000000	264	38.62	0.58	12	0.04	76.00	5019.00	3635	20230213	-19.26	2445	20231024	20.04	3215	-8.71	20240126	2750	6.73	20240125	3630	-19.15	20230221	2445	20.04	20231024	0.12	N	043360	500	45 억	77544	N	N	N	N
70	20240219	120431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	30	2	1.04	10206945	3524	56.91	2880	2940	2880	3740	2020	2880	2896.41	0.86	-44	2973	2926	2903	2856	2833	2915	2845	45	860	500	2010	5	1	9000000	262	38.29	0.58	12	0.04	76.00	5019.00	3635	20230213	-19.94	2445	20231024	19.02	3215	-9.49	20240126	2750	5.82	20240125	3630	-19.83	20230221	2445	19.02	20231024	0.12	N	043360	500	45 억	77544	N	N	N	N
71	20240219	110430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	5	2	0.17	9174580	3170	51.20	2880	2935	2880	3740	2020	2880	2894.19	0.86	-41	2973	2926	2903	2856	2833	2915	2845	45	860	500	2010	5	1	9000000	260	37.96	0.57	12	0.04	76.00	5019.00	3635	20230213	-20.63	2445	20231024	18.00	3215	-10.26	20240126	2750	4.91	20240125	3630	-20.52	20230221	2445	18.00	20231024	0.12	N	043360	500	45 억	77544	N	N	N	N
72	20240219	100427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	55	2	1.91	8836315	3053	49.31	2880	2935	2880	3740	2020	2880	2894.31	0.86	-48	2973	2926	2903	2856	2833	2915	2845	45	860	500	2010	5	1	9000000	264	38.62	0.58	12	0.03	76.00	5019.00	3635	20230213	-19.26	2445	20231024	20.04	3215	-8.71	20240126	2750	6.73	20240125	3630	-19.15	20230221	2445	20.04	20231024	0.12	N	043360	500	45 억	77544	N	N	N	N
73	20240219	090428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	50	2	1.74	4177655	1440	23.26	2880	2930	2880	3740	2020	2880	2901.15	0.86	-544	2973	2926	2903	2856	2833	2915	2845	45	860	500	2010	5	1	9000000	264	38.55	0.58	12	0.02	76.00	5019.00	3635	20230213	-19.39	2445	20231024	19.84	3215	-8.86	20240126	2750	6.55	20240125	3630	-19.28	20230221	2445	19.84	20231024	0.12	N	043360	500	45 억	77544	N	N	N	N
74	20240216	160426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	-25	5	-0.86	17701010	6091	55.39	2905	2950	2880	3775	2035	2905	2906.09	0.86	-204	2931	2917	2891	2877	2851	2925	2885	45	870	500	2030	5	1	9000000	259	37.89	0.57	12	0.07	76.00	5019.00	3740	20230210	-22.99	2445	20231024	17.79	3215	-10.42	20240126	2750	4.73	20240125	3630	-20.66	20230221	2445	17.79	20231024	0.12	N	043360	500	45 억	77748	N	N	N	N
75	20240216	150428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	0	3	0.00	15982110	5495	49.97	2905	2950	2885	3775	2035	2905	2908.48	0.86	41	2931	2917	2891	2877	2851	2925	2885	45	870	500	2030	5	1	9000000	261	38.22	0.58	12	0.06	76.00	5019.00	3740	20230210	-22.33	2445	20231024	18.81	3215	-9.64	20240126	2750	5.64	20240125	3630	-19.97	20230221	2445	18.81	20231024	0.12	N	043360	500	45 억	77748	N	N	N	N
76	20240216	140431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	10	2	0.34	15730650	5408	49.18	2905	2950	2885	3775	2035	2905	2908.77	0.86	-2	2931	2917	2891	2877	2851	2925	2885	45	870	500	2030	5	1	9000000	262	38.36	0.58	12	0.06	76.00	5019.00	3740	20230210	-22.06	2445	20231024	19.22	3215	-9.33	20240126	2750	6.00	20240125	3630	-19.70	20230221	2445	19.22	20231024	0.12	N	043360	500	45 억	77748	N	N	N	N
77	20240216	130426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	-20	5	-0.69	15302885	5261	47.84	2905	2950	2885	3775	2035	2905	2908.74	0.86	-2	2931	2917	2891	2877	2851	2925	2885	45	870	500	2030	5	1	9000000	260	37.96	0.57	12	0.06	76.00	5019.00	3740	20230210	-22.86	2445	20231024	18.00	3215	-10.26	20240126	2750	4.91	20240125	3630	-20.52	20230221	2445	18.00	20231024	0.12	N	043360	500	45 억	77748	N	N	N	N
78	20240216	120428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	35	2	1.20	3389835	1163	10.58	2905	2950	2890	3775	2035	2905	2914.73	0.86	-402	2931	2917	2891	2877	2851	2925	2885	45	870	500	2030	5	1	9000000	265	38.68	0.59	12	0.01	76.00	5019.00	3740	20230210	-21.39	2445	20231024	20.25	3215	-8.55	20240126	2750	6.91	20240125	3630	-19.01	20230221	2445	20.25	20231024	0.12	N	043360	500	45 억	77748	N	N	N	N
79	20240216	110428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	35	2	1.20	3334035	1144	10.40	2905	2950	2890	3775	2035	2905	2914.37	0.86	-400	2931	2917	2891	2877	2851	2925	2885	45	870	500	2030	5	1	9000000	265	38.68	0.59	12	0.01	76.00	5019.00	3740	20230210	-21.39	2445	20231024	20.25	3215	-8.55	20240126	2750	6.91	20240125	3630	-19.01	20230221	2445	20.25	20231024	0.12	N	043360	500	45 억	77748	N	N	N	N
80	20240216	100426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	45	2	1.55	2901935	997	9.07	2905	2950	2890	3775	2035	2905	2910.67	0.86	-348	2931	2917	2891	2877	2851	2925	2885	45	870	500	2030	5	1	9000000	266	38.82	0.59	12	0.01	76.00	5019.00	3740	20230210	-21.12	2445	20231024	20.65	3215	-8.24	20240126	2750	7.27	20240125	3630	-18.73	20230221	2445	20.65	20231024	0.12	N	043360	500	45 억	77748	N	N	N	N
81	20240216	090422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-10	5	-0.34	1167045	402	3.66	2905	2905	2895	3775	2035	2905	2903.10	0.86	-73	2931	2917	2891	2877	2851	2925	2885	45	870	500	2030	5	1	9000000	261	38.09	0.58	12	0.00	76.00	5019.00	3740	20230210	-22.59	2445	20231024	18.40	3215	-9.95	20240126	2750	5.27	20240125	3630	-20.25	20230221	2445	18.40	20231024	0.12	N	043360	500	45 억	77748	N	N	N	N
82	20240215	160425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	10	2	0.35	31627425	10996	94.02	2895	2905	2865	3760	2030	2895	2876.27	0.93	-6264	2975	2935	2895	2855	2815	2955	2875	45	865	500	2020	5	1	9000000	261	38.22	0.58	12	0.12	76.00	5019.00	3840	20230209	-24.35	2445	20231024	18.81	3215	-9.64	20240126	2750	5.64	20240125	3630	-19.97	20230221	2445	18.81	20231024	0.17	N	043360	500	45 억	84012	N	N	N	N
83	20240215	150427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	-25	5	-0.86	18072685	6268	53.59	2895	2905	2865	3760	2030	2895	2883.33	0.93	-1742	2975	2935	2895	2855	2815	2955	2875	45	865	500	2020	5	1	9000000	258	37.76	0.57	12	0.07	76.00	5019.00	3840	20230209	-25.26	2445	20231024	17.38	3215	-10.73	20240126	2750	4.36	20240125	3630	-20.94	20230221	2445	17.38	20231024	0.17	N	043360	500	45 억	84012	N	N	N	N
84	20240215	140424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	-20	5	-0.69	15300195	5303	45.34	2895	2905	2865	3760	2030	2895	2885.20	0.93	-1409	2975	2935	2895	2855	2815	2955	2875	45	865	500	2020	5	1	9000000	259	37.83	0.57	12	0.06	76.00	5019.00	3840	20230209	-25.13	2445	20231024	17.59	3215	-10.58	20240126	2750	4.55	20240125	3630	-20.80	20230221	2445	17.59	20231024	0.17	N	043360	500	45 억	84012	N	N	N	N
85	20240215	130422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	5	2	0.17	13210080	4577	39.13	2895	2905	2865	3760	2030	2895	2886.19	0.93	-1039	2975	2935	2895	2855	2815	2955	2875	45	865	500	2020	5	1	9000000	261	38.16	0.58	12	0.05	76.00	5019.00	3840	20230209	-24.48	2445	20231024	18.61	3215	-9.80	20240126	2750	5.45	20240125	3630	-20.11	20230221	2445	18.61	20231024	0.17	N	043360	500	45 억	84012	N	N	N	N
86	20240215	120426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	0	3	0.00	9914095	3437	29.39	2895	2895	2865	3760	2030	2895	2884.52	0.93	-621	2975	2935	2895	2855	2815	2955	2875	45	865	500	2020	5	1	9000000	261	38.09	0.58	12	0.04	76.00	5019.00	3840	20230209	-24.61	2445	20231024	18.40	3215	-9.95	20240126	2750	5.27	20240125	3630	-20.25	20230221	2445	18.40	20231024	0.17	N	043360	500	45 억	84012	N	N	N	N
87	20240215	110423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	0	3	0.00	9701255	3363	28.75	2895	2895	2865	3760	2030	2895	2884.70	0.93	-664	2975	2935	2895	2855	2815	2955	2875	45	865	500	2020	5	1	9000000	261	38.09	0.58	12	0.04	76.00	5019.00	3840	20230209	-24.61	2445	20231024	18.40	3215	-9.95	20240126	2750	5.27	20240125	3630	-20.25	20230221	2445	18.40	20231024	0.17	N	043360	500	45 억	84012	N	N	N	N
88	20240215	100421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-5	5	-0.17	3963205	1375	11.76	2895	2895	2865	3760	2030	2895	2882.33	0.93	-116	2975	2935	2895	2855	2815	2955	2875	45	865	500	2020	5	1	9000000	260	38.03	0.58	12	0.02	76.00	5019.00	3840	20230209	-24.74	2445	20231024	18.20	3215	-10.11	20240126	2750	5.09	20240125	3630	-20.39	20230221	2445	18.20	20231024	0.17	N	043360	500	45 억	84012	N	N	N	N
89	20240215	090421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	0	3	0.00	1736760	600	5.13	2895	2895	2885	3760	2030	2895	2894.60	0.93	-119	2975	2935	2895	2855	2815	2955	2875	45	865	500	2020	5	1	9000000	261	38.09	0.58	12	0.01	76.00	5019.00	3840	20230209	-24.61	2445	20231024	18.40	3215	-9.95	20240126	2750	5.27	20240125	3630	-20.25	20230221	2445	18.40	20231024	0.17	N	043360	500	45 억	84012	N	N	N	N
90	20240214	160418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	5	2	0.17	33629985	11696	71.94	2855	2935	2855	3755	2025	2890	2875.21	0.96	-3500	2956	2922	2896	2862	2836	2910	2850	45	865	500	2020	5	1	9000000	261	38.09	0.58	12	0.13	76.00	5019.00	4025	20230208	-28.07	2445	20231024	18.40	3215	-9.95	20240126	2750	5.27	20240125	3630	-20.25	20230221	2445	18.40	20231024	0.17	N	043360	500	45 억	86795	N	N	N	N
91	20240214	150421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	-15	5	-0.52	32981625	11472	70.56	2855	2935	2855	3755	2025	2890	2874.83	0.96	-3441	2956	2922	2896	2862	2836	2910	2850	45	865	500	2020	5	1	9000000	259	37.83	0.57	12	0.13	76.00	5019.00	4025	20230208	-28.57	2445	20231024	17.59	3215	-10.58	20240126	2750	4.55	20240125	3630	-20.80	20230221	2445	17.59	20231024	0.17	N	043360	500	45 억	86795	N	N	N	N
92	20240214	140418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	0	3	0.00	20841855	7250	44.59	2855	2935	2855	3755	2025	2890	2874.52	0.96	-2238	2956	2922	2896	2862	2836	2910	2850	45	865	500	2020	5	1	9000000	260	38.03	0.58	12	0.08	76.00	5019.00	4025	20230208	-28.20	2445	20231024	18.20	3215	-10.11	20240126	2750	5.09	20240125	3630	-20.39	20230221	2445	18.20	20231024	0.17	N	043360	500	45 억	86795	N	N	N	N
93	20240214	130420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	45	2	1.56	20300745	7063	43.44	2855	2935	2855	3755	2025	2890	2874.01	0.96	-2168	2956	2922	2896	2862	2836	2910	2850	45	865	500	2020	5	1	9000000	264	38.62	0.58	12	0.08	76.00	5019.00	4025	20230208	-27.08	2445	20231024	20.04	3215	-8.71	20240126	2750	6.73	20240125	3630	-19.15	20230221	2445	20.04	20231024	0.17	N	043360	500	45 억	86795	N	N	N	N
94	20240214	120417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	20	2	0.69	13246735	4607	28.34	2855	2910	2855	3755	2025	2890	2875.01	0.96	-1759	2956	2922	2896	2862	2836	2910	2850	45	865	500	2020	5	1	9000000	262	38.29	0.58	12	0.05	76.00	5019.00	4025	20230208	-27.70	2445	20231024	19.02	3215	-9.49	20240126	2750	5.82	20240125	3630	-19.83	20230221	2445	19.02	20231024	0.17	N	043360	500	45 억	86795	N	N	N	N
95	20240214	110422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	20	2	0.69	13246735	4607	28.34	2855	2910	2855	3755	2025	2890	2875.01	0.96	-1759	2956	2922	2896	2862	2836	2910	2850	45	865	500	2020	5	1	9000000	262	38.29	0.58	12	0.05	76.00	5019.00	4025	20230208	-27.70	2445	20231024	19.02	3215	-9.49	20240126	2750	5.82	20240125	3630	-19.83	20230221	2445	19.02	20231024	0.17	N	043360	500	45 억	86795	N	N	N	N
96	20240214	090414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	-10	5	-0.35	1639545	573	3.52	2855	2880	2855	3755	2025	2890	2855.05	0.96	-155	2956	2922	2896	2862	2836	2910	2850	45	865	500	2020	5	1	9000000	259	37.89	0.57	12	0.01	76.00	5019.00	4025	20230208	-28.45	2445	20231024	17.79	3215	-10.42	20240126	2750	4.73	20240125	3630	-20.66	20230221	2445	17.79	20231024	0.17	N	043360	500	45 억	86795	N	N	N	N
97	20240213	160415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-35	5	-1.20	47171800	16258	90.36	2925	2930	2870	3800	2050	2925	2901.45	1.00	-3814	2998	2961	2918	2881	2838	2980	2900	45	875	500	2040	5	1	9000000	260	38.03	0.58	12	0.18	76.00	5019.00	4070	20230207	-28.99	2445	20231024	18.20	3215	-10.11	20240126	2750	5.09	20240125	3635	-20.50	20230213	2445	18.20	20231024	0.20	N	043360	500	45 억	90135	N	N	N	N
98	20240213	150413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-30	5	-1.03	43929065	15136	84.13	2925	2930	2870	3800	2050	2925	2902.29	1.00	-3516	2998	2961	2918	2881	2838	2980	2900	45	875	500	2040	5	1	9000000	261	38.09	0.58	12	0.17	76.00	5019.00	4070	20230207	-28.87	2445	20231024	18.40	3215	-9.95	20240126	2750	5.27	20240125	3635	-20.36	20230213	2445	18.40	20231024	0.20	N	043360	500	45 억	90135	N	N	N	N
99	20240213	140420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	0	3	0.00	34985845	12050	66.97	2925	2930	2870	3800	2050	2925	2903.39	1.00	-2731	2998	2961	2918	2881	2838	2980	2900	45	875	500	2040	5	1	9000000	263	38.49	0.58	12	0.13	76.00	5019.00	4070	20230207	-28.13	2445	20231024	19.63	3215	-9.02	20240126	2750	6.36	20240125	3635	-19.53	20230213	2445	19.63	20231024	0.20	N	043360	500	45 억	90135	N	N	N	N
100	20240213	130416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-25	5	-0.85	31232555	10756	59.78	2925	2930	2870	3800	2050	2925	2903.73	1.00	-2424	2998	2961	2918	2881	2838	2980	2900	45	875	500	2040	5	1	9000000	261	38.16	0.58	12	0.12	76.00	5019.00	4070	20230207	-28.75	2445	20231024	18.61	3215	-9.80	20240126	2750	5.45	20240125	3635	-20.22	20230213	2445	18.61	20231024	0.20	N	043360	500	45 억	90135	N	N	N	N
101	20240213	120420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-25	5	-0.85	31090425	10707	59.51	2925	2930	2870	3800	2050	2925	2903.75	1.00	-2440	2998	2961	2918	2881	2838	2980	2900	45	875	500	2040	5	1	9000000	261	38.16	0.58	12	0.12	76.00	5019.00	4070	20230207	-28.75	2445	20231024	18.61	3215	-9.80	20240126	2750	5.45	20240125	3635	-20.22	20230213	2445	18.61	20231024	0.20	N	043360	500	45 억	90135	N	N	N	N
102	20240213	110418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-30	5	-1.03	25908515	8918	49.57	2925	2930	2870	3800	2050	2925	2905.19	1.00	-2571	2998	2961	2918	2881	2838	2980	2900	45	875	500	2040	5	1	9000000	261	38.09	0.58	12	0.10	76.00	5019.00	4070	20230207	-28.87	2445	20231024	18.40	3215	-9.95	20240126	2750	5.27	20240125	3635	-20.36	20230213	2445	18.40	20231024	0.20	N	043360	500	45 억	90135	N	N	N	N
103	20240213	100341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	0	3	0.00	24233045	8339	46.35	2925	2930	2870	3800	2050	2925	2905.99	1.00	-2468	2998	2961	2918	2881	2838	2980	2900	45	875	500	2040	5	1	9000000	263	38.49	0.58	12	0.09	76.00	5019.00	4070	20230207	-28.13	2445	20231024	19.63	3215	-9.02	20240126	2750	6.36	20240125	3635	-19.53	20230213	2445	19.63	20231024	0.20	N	043360	500	45 억	90135	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History