KissMeData/093190/price/prices-20240201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240229	160708	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5460	-30	5	-0.55	159525540	29316	62.14	5500	5500	5400	7130	3850	5490	5441.59	12.46	-18722	5550	5520	5460	5430	5370	5535	5445	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.15	562.00	10257.00	7480	20230224	-27.01	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	7420	-26.42	20230302	5230	4.40	20240119	1.18	N	093190	500	96 억	2396844	N	N	1	N	N
3	20240229	150711	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5420	-70	5	-1.28	153358100	28185	59.74	5500	5500	5400	7130	3850	5490	5441.12	12.46	-18157	5550	5520	5460	5430	5370	5535	5445	96	1640	500	3950	10	1	19238905	1043	9.64	0.53	12	0.15	562.00	10257.00	7480	20230224	-27.54	5230	20240119	3.63	5930	-8.60	20240122	5230	3.63	20240119	7420	-26.95	20230302	5230	3.63	20240119	1.18	N	093190	500	96 억	2396844	N	N	1	N	N
4	20240229	140713	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5440	-50	5	-0.91	118895020	21845	46.30	5500	5500	5400	7130	3850	5490	5442.67	12.46	-12806	5550	5520	5460	5430	5370	5535	5445	96	1640	500	3950	10	1	19238905	1047	9.68	0.53	12	0.11	562.00	10257.00	7480	20230224	-27.27	5230	20240119	4.02	5930	-8.26	20240122	5230	4.02	20240119	7420	-26.68	20230302	5230	4.02	20240119	1.18	N	093190	500	96 억	2396844	N	N	1	N	N
5	20240229	130710	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5440	-50	5	-0.91	93658980	17199	36.45	5500	5500	5400	7130	3850	5490	5445.61	12.46	-8881	5550	5520	5460	5430	5370	5535	5445	96	1640	500	3950	10	1	19238905	1047	9.68	0.53	12	0.09	562.00	10257.00	7480	20230224	-27.27	5230	20240119	4.02	5930	-8.26	20240122	5230	4.02	20240119	7420	-26.68	20230302	5230	4.02	20240119	1.18	N	093190	500	96 억	2396844	N	N	1	N	N
6	20240229	120710	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5450	-40	5	-0.73	74090700	13602	28.83	5500	5500	5400	7130	3850	5490	5447.04	12.46	-5478	5550	5520	5460	5430	5370	5535	5445	96	1640	500	3950	10	1	19238905	1049	9.70	0.53	12	0.07	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7420	-26.55	20230302	5230	4.21	20240119	1.18	N	093190	500	96 억	2396844	N	N	1	N	N
7	20240229	110711	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5470	-20	5	-0.36	55752300	10243	21.71	5500	5500	5400	7130	3850	5490	5442.97	12.46	-3618	5550	5520	5460	5430	5370	5535	5445	96	1640	500	3950	10	1	19238905	1052	9.73	0.53	12	0.05	562.00	10257.00	7480	20230224	-26.87	5230	20240119	4.59	5930	-7.76	20240122	5230	4.59	20240119	7420	-26.28	20230302	5230	4.59	20240119	1.18	N	093190	500	96 억	2396844	N	N	1	N	N
8	20240229	100712	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5450	-40	5	-0.73	8104130	1480	3.14	5500	5500	5450	7130	3850	5490	5475.76	12.46	-321	5550	5520	5460	5430	5370	5535	5445	96	1640	500	3950	10	1	19238905	1049	9.70	0.53	12	0.01	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7420	-26.55	20230302	5230	4.21	20240119	1.18	N	093190	500	96 억	2396844	N	N	1	N	N
9	20240229	090710	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5500	10	2	0.18	550000	100	0.21	5500	5500	5500	7130	3850	5490	5500.00	12.46	-15	5550	5520	5460	5430	5370	5535	5445	96	1640	500	3950	10	1	19238905	1058	9.79	0.54	12	0.00	562.00	10257.00	7480	20230224	-26.47	5230	20240119	5.16	5930	-7.25	20240122	5230	5.16	20240119	7420	-25.88	20230302	5230	5.16	20240119	1.18	N	093190	500	96 억	2396844	N	N	1	N	N
10	20240228	160630	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5490	10	2	0.18	72017340	13180	38.26	5470	5490	5400	7120	3840	5480	5463.66	12.45	2092	5606	5542	5466	5402	5326	5550	5410	96	1640	500	3940	10	1	19238905	1056	9.77	0.54	12	0.07	562.00	10257.00	7480	20230224	-26.60	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	7420	-26.01	20230302	5230	4.97	20240119	1.19	N	093190	500	96 억	2395417	N	N	1	N	N
11	20240228	150630	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-30	5	-0.55	59850040	10959	31.81	5470	5490	5400	7120	3840	5480	5461.27	12.45	2082	5606	5542	5466	5402	5326	5550	5410	96	1640	500	3940	10	1	19238905	1049	9.70	0.53	12	0.06	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7420	-26.55	20230302	5230	4.21	20240119	1.19	N	093190	500	96 억	2395417	N	N	0	N	N
12	20240228	140710	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-30	5	-0.55	54624570	10003	29.04	5470	5490	5400	7120	3840	5480	5460.82	12.45	2110	5606	5542	5466	5402	5326	5550	5410	96	1640	500	3940	10	1	19238905	1049	9.70	0.53	12	0.05	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7420	-26.55	20230302	5230	4.21	20240119	1.19	N	093190	500	96 억	2395417	N	N	0	N	N
13	20240228	130710	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-30	5	-0.55	54044960	9897	28.73	5470	5490	5400	7120	3840	5480	5460.74	12.45	2110	5606	5542	5466	5402	5326	5550	5410	96	1640	500	3940	10	1	19238905	1049	9.70	0.53	12	0.05	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7420	-26.55	20230302	5230	4.21	20240119	1.19	N	093190	500	96 억	2395417	N	N	0	N	N
14	20240228	120712	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-20	5	-0.36	53390360	9777	28.38	5470	5490	5400	7120	3840	5480	5460.81	12.45	2110	5606	5542	5466	5402	5326	5550	5410	96	1640	500	3940	10	1	19238905	1050	9.72	0.53	12	0.05	562.00	10257.00	7480	20230224	-27.01	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	7420	-26.42	20230302	5230	4.40	20240119	1.19	N	093190	500	96 억	2395417	N	N	0	N	N
15	20240228	110641	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5440	-40	5	-0.73	40913440	7484	21.72	5470	5490	5400	7120	3840	5480	5466.79	12.45	1217	5606	5542	5466	5402	5326	5550	5410	96	1640	500	3940	10	1	19238905	1047	9.68	0.53	12	0.04	562.00	10257.00	7480	20230224	-27.27	5230	20240119	4.02	5930	-8.26	20240122	5230	4.02	20240119	7420	-26.68	20230302	5230	4.02	20240119	1.19	N	093190	500	96 억	2395417	N	N	0	N	N
16	20240228	100708	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-30	5	-0.55	32885380	6017	17.47	5470	5490	5400	7120	3840	5480	5465.41	12.45	1761	5606	5542	5466	5402	5326	5550	5410	96	1640	500	3940	10	1	19238905	1049	9.70	0.53	12	0.03	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7420	-26.55	20230302	5230	4.21	20240119	1.19	N	093190	500	96 억	2395417	N	N	0	N	N
17	20240228	090712	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-20	5	-0.36	2247750	415	1.20	5470	5470	5400	7120	3840	5480	5416.27	12.45	-6	5606	5542	5466	5402	5326	5550	5410	96	1640	500	3940	10	1	19238905	1050	9.72	0.53	12	0.00	562.00	10257.00	7480	20230224	-27.01	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	7420	-26.42	20230302	5230	4.40	20240119	1.19	N	093190	500	96 억	2395417	N	N	0	N	N
18	20240227	160709	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5480	0	3	0.00	187876480	34449	163.93	5480	5530	5390	7120	3840	5480	5453.76	12.50	-8991	5580	5530	5480	5430	5380	5505	5405	96	1640	500	3940	10	1	19238905	1054	9.75	0.53	12	0.18	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7430	-26.24	20230227	5230	4.78	20240119	1.20	N	093190	500	96 억	2405440	N	N	0	N	N
19	20240227	150712	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5480	0	3	0.00	182998490	33555	159.68	5480	5530	5390	7120	3840	5480	5453.69	12.50	-8554	5580	5530	5480	5430	5380	5505	5405	96	1640	500	3940	10	1	19238905	1054	9.75	0.53	12	0.17	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7430	-26.24	20230227	5230	4.78	20240119	1.20	N	093190	500	96 억	2405440	N	N	0	N	N
20	20240227	140708	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5420	-60	5	-1.09	166096960	30438	144.85	5480	5530	5390	7120	3840	5480	5456.89	12.50	-7717	5580	5530	5480	5430	5380	5505	5405	96	1640	500	3940	10	1	19238905	1043	9.64	0.53	12	0.16	562.00	10257.00	7480	20230224	-27.54	5230	20240119	3.63	5930	-8.60	20240122	5230	3.63	20240119	7430	-27.05	20230227	5230	3.63	20240119	1.20	N	093190	500	96 억	2405440	N	N	0	N	N
21	20240227	130631	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5430	-50	5	-0.91	144077260	26384	125.55	5480	5530	5390	7120	3840	5480	5460.78	12.50	-7103	5580	5530	5480	5430	5380	5505	5405	96	1640	500	3940	10	1	19238905	1045	9.66	0.53	12	0.14	562.00	10257.00	7480	20230224	-27.41	5230	20240119	3.82	5930	-8.43	20240122	5230	3.82	20240119	7430	-26.92	20230227	5230	3.82	20240119	1.20	N	093190	500	96 억	2405440	N	N	0	N	N
22	20240227	120711	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-30	5	-0.55	139588060	25559	121.63	5480	5530	5390	7120	3840	5480	5461.41	12.50	-6866	5580	5530	5480	5430	5380	5505	5405	96	1640	500	3940	10	1	19238905	1049	9.70	0.53	12	0.13	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7430	-26.65	20230227	5230	4.21	20240119	1.20	N	093190	500	96 억	2405440	N	N	0	N	N
23	20240227	110710	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5480	0	3	0.00	125593670	22996	109.43	5480	5530	5390	7120	3840	5480	5461.54	12.50	-6367	5580	5530	5480	5430	5380	5505	5405	96	1640	500	3940	10	1	19238905	1054	9.75	0.53	12	0.12	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7430	-26.24	20230227	5230	4.78	20240119	1.20	N	093190	500	96 억	2405440	N	N	0	N	N
24	20240227	100707	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5490	10	2	0.18	62536240	11465	54.56	5480	5530	5390	7120	3840	5480	5454.53	12.50	192	5580	5530	5480	5430	5380	5505	5405	96	1640	500	3940	10	1	19238905	1056	9.77	0.54	12	0.06	562.00	10257.00	7480	20230224	-26.60	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	7430	-26.11	20230227	5230	4.97	20240119	1.20	N	093190	500	96 억	2405440	N	N	0	N	N
25	20240227	090710	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5480	0	3	0.00	421960	77	0.37	5480	5480	5480	7120	3840	5480	5480.00	12.50	-10	5580	5530	5480	5430	5380	5505	5405	96	1640	500	3940	10	1	19238905	1054	9.75	0.53	12	0.00	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7430	-26.24	20230227	5230	4.78	20240119	1.20	N	093190	500	96 억	2405440	N	N	0	N	N
26	20240226	160707	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5480	-10	5	-0.18	114537390	20998	87.79	5530	5530	5430	7130	3850	5490	5454.68	12.52	-2187	5636	5562	5496	5422	5356	5530	5390	96	1640	500	3950	10	1	19238905	1054	9.75	0.53	12	0.11	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7430	-26.24	20230227	5230	4.78	20240119	1.18	N	093190	500	96 억	2408518	N	N	1	N	N
27	20240226	150705	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5430	-60	5	-1.09	106544110	19538	81.68	5530	5530	5430	7130	3850	5490	5453.17	12.52	-2044	5636	5562	5496	5422	5356	5530	5390	96	1640	500	3950	10	1	19238905	1045	9.66	0.53	12	0.10	562.00	10257.00	7480	20230224	-27.41	5230	20240119	3.82	5930	-8.43	20240122	5230	3.82	20240119	7430	-26.92	20230227	5230	3.82	20240119	1.18	N	093190	500	96 억	2408518	N	N	1	N	N
28	20240226	140704	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5430	-60	5	-1.09	100485370	18424	77.03	5530	5530	5430	7130	3850	5490	5454.05	12.52	-1723	5636	5562	5496	5422	5356	5530	5390	96	1640	500	3950	10	1	19238905	1045	9.66	0.53	12	0.10	562.00	10257.00	7480	20230224	-27.41	5230	20240119	3.82	5930	-8.43	20240122	5230	3.82	20240119	7430	-26.92	20230227	5230	3.82	20240119	1.18	N	093190	500	96 억	2408518	N	N	1	N	N
29	20240226	130701	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-30	5	-0.55	90091270	16516	69.05	5530	5530	5430	7130	3850	5490	5454.79	12.52	-980	5636	5562	5496	5422	5356	5530	5390	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.09	562.00	10257.00	7480	20230224	-27.01	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	7430	-26.51	20230227	5230	4.40	20240119	1.18	N	093190	500	96 억	2408518	N	N	1	N	N
30	20240226	120700	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-30	5	-0.55	54826880	10042	41.98	5530	5530	5440	7130	3850	5490	5459.76	12.52	88	5636	5562	5496	5422	5356	5530	5390	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.05	562.00	10257.00	7480	20230224	-27.01	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	7430	-26.51	20230227	5230	4.40	20240119	1.18	N	093190	500	96 억	2408518	N	N	1	N	N
31	20240226	110659	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5510	20	2	0.36	45387380	8313	34.75	5530	5530	5440	7130	3850	5490	5459.81	12.52	1206	5636	5562	5496	5422	5356	5530	5390	96	1640	500	3950	10	1	19238905	1060	9.80	0.54	12	0.04	562.00	10257.00	7480	20230224	-26.34	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7430	-25.84	20230227	5230	5.35	20240119	1.18	N	093190	500	96 억	2408518	N	N	1	N	N
32	20240226	100657	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-30	5	-0.55	40567120	7432	31.07	5530	5530	5440	7130	3850	5490	5458.44	12.52	1568	5636	5562	5496	5422	5356	5530	5390	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.04	562.00	10257.00	7480	20230224	-27.01	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	7430	-26.51	20230227	5230	4.40	20240119	1.18	N	093190	500	96 억	2408518	N	N	1	N	N
33	20240226	090657	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-30	5	-0.55	77290	14	0.06	5530	5530	5460	7130	3850	5490	5520.71	12.52	0	5636	5562	5496	5422	5356	5530	5390	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.00	562.00	10257.00	7480	20230224	-27.01	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	7430	-26.51	20230227	5230	4.40	20240119	1.18	N	093190	500	96 억	2408518	N	N	1	N	N
34	20240223	160658	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5490	0	3	0.00	130829410	23919	81.66	5540	5570	5430	7130	3850	5490	5469.69	12.52	671	5563	5526	5493	5456	5423	5510	5440	96	1640	500	3950	10	1	19238905	1056	9.77	0.54	12	0.12	562.00	10257.00	7480	20230224	-26.60	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	7480	-26.60	20230224	5230	4.97	20240119	1.16	N	093190	500	96 억	2408425	N	N	1	N	N
35	20240223	150653	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-40	5	-0.73	127507890	23314	79.60	5540	5570	5430	7130	3850	5490	5469.16	12.52	902	5563	5526	5493	5456	5423	5510	5440	96	1640	500	3950	10	1	19238905	1049	9.70	0.53	12	0.12	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7480	-27.14	20230224	5230	4.21	20240119	1.16	N	093190	500	96 억	2408425	N	N	0	N	N
36	20240223	140655	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5490	0	3	0.00	78631780	14357	49.02	5540	5570	5440	7130	3850	5490	5476.89	12.52	592	5563	5526	5493	5456	5423	5510	5440	96	1640	500	3950	10	1	19238905	1056	9.77	0.54	12	0.07	562.00	10257.00	7480	20230224	-26.60	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	7480	-26.60	20230224	5230	4.97	20240119	1.16	N	093190	500	96 억	2408425	N	N	0	N	N
37	20240223	130653	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5470	-20	5	-0.36	78307660	14298	48.82	5540	5570	5440	7130	3850	5490	5476.83	12.52	593	5563	5526	5493	5456	5423	5510	5440	96	1640	500	3950	10	1	19238905	1052	9.73	0.53	12	0.07	562.00	10257.00	7480	20230224	-26.87	5230	20240119	4.59	5930	-7.76	20240122	5230	4.59	20240119	7480	-26.87	20230224	5230	4.59	20240119	1.16	N	093190	500	96 억	2408425	N	N	0	N	N
38	20240223	120654	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-40	5	-0.73	77721990	14191	48.45	5540	5570	5440	7130	3850	5490	5476.85	12.52	593	5563	5526	5493	5456	5423	5510	5440	96	1640	500	3950	10	1	19238905	1049	9.70	0.53	12	0.07	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7480	-27.14	20230224	5230	4.21	20240119	1.16	N	093190	500	96 억	2408425	N	N	0	N	N
39	20240223	110648	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-40	5	-0.73	69925970	12759	43.56	5540	5570	5440	7130	3850	5490	5480.52	12.52	719	5563	5526	5493	5456	5423	5510	5440	96	1640	500	3950	10	1	19238905	1049	9.70	0.53	12	0.07	562.00	10257.00	7480	20230224	-27.14	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7480	-27.14	20230224	5230	4.21	20240119	1.16	N	093190	500	96 억	2408425	N	N	0	N	N
40	20240223	100649	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-30	5	-0.55	40102280	7305	24.94	5540	5570	5440	7130	3850	5490	5489.70	12.52	-1150	5563	5526	5493	5456	5423	5510	5440	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.04	562.00	10257.00	7480	20230224	-27.01	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	7480	-27.01	20230224	5230	4.40	20240119	1.16	N	093190	500	96 억	2408425	N	N	0	N	N
41	20240223	090652	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5550	60	2	1.09	5573280	1004	3.43	5540	5570	5530	7130	3850	5490	5551.08	12.52	-31	5563	5526	5493	5456	5423	5510	5440	96	1640	500	3950	10	1	19238905	1068	9.88	0.54	12	0.01	562.00	10257.00	7480	20230224	-25.80	5230	20240119	6.12	5930	-6.41	20240122	5230	6.12	20240119	7480	-25.80	20230224	5230	6.12	20240119	1.16	N	093190	500	96 억	2408425	N	N	0	N	N
42	20240222	160644	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5490	-20	5	-0.36	160107720	29155	186.54	5510	5530	5460	7160	3860	5510	5491.61	12.54	-2937	5643	5576	5513	5446	5383	5545	5415	96	1650	500	3960	10	1	19238905	1056	9.77	0.54	12	0.15	562.00	10257.00	7480	20230224	-26.60	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	7480	-26.60	20230224	5230	4.97	20240119	1.09	N	093190	500	96 억	2412734	N	N	0	N	N
43	20240222	150652	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5500	-10	5	-0.18	139441350	25387	162.44	5510	5530	5460	7160	3860	5510	5492.63	12.54	-2497	5643	5576	5513	5446	5383	5545	5415	96	1650	500	3960	10	1	19238905	1058	9.79	0.54	12	0.13	562.00	10257.00	7480	20230224	-26.47	5230	20240119	5.16	5930	-7.25	20240122	5230	5.16	20240119	7480	-26.47	20230224	5230	5.16	20240119	1.09	N	093190	500	96 억	2412734	N	N	0	N	N
44	20240222	140648	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5480	-30	5	-0.54	122039180	22208	142.09	5510	5530	5460	7160	3860	5510	5495.28	12.54	-2073	5643	5576	5513	5446	5383	5545	5415	96	1650	500	3960	10	1	19238905	1054	9.75	0.53	12	0.12	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7480	-26.74	20230224	5230	4.78	20240119	1.09	N	093190	500	96 억	2412734	N	N	0	N	N
45	20240222	130637	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	0	3	0.00	104924720	19092	122.16	5510	5530	5460	7160	3860	5510	5495.74	12.54	-1881	5643	5576	5513	5446	5383	5545	5415	96	1650	500	3960	10	1	19238905	1060	9.80	0.54	12	0.10	562.00	10257.00	7480	20230224	-26.34	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.09	N	093190	500	96 억	2412734	N	N	0	N	N
46	20240222	120648	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	0	3	0.00	100329380	18258	116.82	5510	5530	5460	7160	3860	5510	5495.09	12.54	-1516	5643	5576	5513	5446	5383	5545	5415	96	1650	500	3960	10	1	19238905	1060	9.80	0.54	12	0.09	562.00	10257.00	7480	20230224	-26.34	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.09	N	093190	500	96 억	2412734	N	N	0	N	N
47	20240222	110644	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5490	-20	5	-0.36	89525800	16289	104.22	5510	5530	5460	7160	3860	5510	5496.09	12.54	-1302	5643	5576	5513	5446	5383	5545	5415	96	1650	500	3960	10	1	19238905	1056	9.77	0.54	12	0.08	562.00	10257.00	7480	20230224	-26.60	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	7480	-26.60	20230224	5230	4.97	20240119	1.09	N	093190	500	96 억	2412734	N	N	0	N	N
48	20240222	100638	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5480	-30	5	-0.54	66908400	12180	77.93	5510	5520	5460	7160	3860	5510	5493.30	12.54	-1361	5643	5576	5513	5446	5383	5545	5415	96	1650	500	3960	10	1	19238905	1054	9.75	0.53	12	0.06	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7480	-26.74	20230224	5230	4.78	20240119	1.09	N	093190	500	96 억	2412734	N	N	0	N	N
49	20240222	090649	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5480	-30	5	-0.54	12197610	2214	14.17	5510	5510	5480	7160	3860	5510	5509.31	12.54	-21	5643	5576	5513	5446	5383	5545	5415	96	1650	500	3960	10	1	19238905	1054	9.75	0.53	12	0.01	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7480	-26.74	20230224	5230	4.78	20240119	1.09	N	093190	500	96 억	2412734	N	N	0	N	N
50	20240221	160643	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	-20	5	-0.36	85679180	15619	45.25	5530	5580	5450	7180	3880	5530	5485.57	12.56	-5123	5670	5600	5540	5470	5410	5595	5465	96	1650	500	3980	10	1	19238905	1060	9.80	0.54	12	0.08	562.00	10257.00	7480	20230224	-26.34	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.05	N	093190	500	96 억	2417248	N	N	0	N	N
51	20240221	150637	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	-20	5	-0.36	76224420	13899	40.27	5530	5580	5450	7180	3880	5530	5484.17	12.56	-4033	5670	5600	5540	5470	5410	5595	5465	96	1650	500	3980	10	1	19238905	1060	9.80	0.54	12	0.07	562.00	10257.00	7480	20230224	-26.34	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.05	N	093190	500	96 억	2417248	N	N	0	N	N
52	20240221	140639	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5500	-30	5	-0.54	39111610	7116	20.62	5530	5580	5460	7180	3880	5530	5496.29	12.56	-1665	5670	5600	5540	5470	5410	5595	5465	96	1650	500	3980	10	1	19238905	1058	9.79	0.54	12	0.04	562.00	10257.00	7480	20230224	-26.47	5230	20240119	5.16	5930	-7.25	20240122	5230	5.16	20240119	7480	-26.47	20230224	5230	5.16	20240119	1.05	N	093190	500	96 억	2417248	N	N	0	N	N
53	20240221	130640	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5480	-50	5	-0.90	22383460	4063	11.77	5530	5580	5480	7180	3880	5530	5509.10	12.56	-789	5670	5600	5540	5470	5410	5595	5465	96	1650	500	3980	10	1	19238905	1054	9.75	0.53	12	0.02	562.00	10257.00	7480	20230224	-26.74	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7480	-26.74	20230224	5230	4.78	20240119	1.05	N	093190	500	96 억	2417248	N	N	0	N	N
54	20240221	120638	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	-20	5	-0.36	13360400	2419	7.01	5530	5580	5480	7180	3880	5530	5523.11	12.56	-828	5670	5600	5540	5470	5410	5595	5465	96	1650	500	3980	10	1	19238905	1060	9.80	0.54	12	0.01	562.00	10257.00	7480	20230224	-26.34	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.05	N	093190	500	96 억	2417248	N	N	0	N	N
55	20240221	110645	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	-20	5	-0.36	10871740	1968	5.70	5530	5580	5480	7180	3880	5530	5524.26	12.56	-535	5670	5600	5540	5470	5410	5595	5465	96	1650	500	3980	10	1	19238905	1060	9.80	0.54	12	0.01	562.00	10257.00	7480	20230224	-26.34	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.05	N	093190	500	96 억	2417248	N	N	0	N	N
56	20240221	100637	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	-10	5	-0.18	7699460	1393	4.04	5530	5580	5480	7180	3880	5530	5527.25	12.56	-356	5670	5600	5540	5470	5410	5595	5465	96	1650	500	3980	10	1	19238905	1062	9.82	0.54	12	0.01	562.00	10257.00	7480	20230224	-26.20	5230	20240119	5.54	5930	-6.91	20240122	5230	5.54	20240119	7480	-26.20	20230224	5230	5.54	20240119	1.05	N	093190	500	96 억	2417248	N	N	0	N	N
57	20240221	090637	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	0	3	0.00	116130	21	0.06	5530	5530	5530	7180	3880	5530	5530.00	12.56	-3	5670	5600	5540	5470	5410	5595	5465	96	1650	500	3980	10	1	19238905	1064	9.84	0.54	12	0.00	562.00	10257.00	7480	20230224	-26.07	5230	20240119	5.74	5930	-6.75	20240122	5230	5.74	20240119	7480	-26.07	20230224	5230	5.74	20240119	1.05	N	093190	500	96 억	2417248	N	N	0	N	N
58	20240220	160631	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	-50	5	-0.90	190233840	34496	245.12	5530	5610	5480	7250	3910	5580	5514.66	12.56	-66	5626	5602	5566	5542	5506	5610	5550	96	1670	500	4010	10	1	19238905	1064	9.84	0.54	12	0.18	562.00	10257.00	7480	20230224	-26.07	5230	20240119	5.74	5930	-6.75	20240122	5230	5.74	20240119	7480	-26.07	20230224	5230	5.74	20240119	1.00	N	093190	500	96 억	2417314	N	N	734	N	N
59	20240220	150634	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	-60	5	-1.08	179981240	32640	231.93	5530	5610	5480	7250	3910	5580	5514.13	12.56	155	5626	5602	5566	5542	5506	5610	5550	96	1670	500	4010	10	1	19238905	1062	9.82	0.54	12	0.17	562.00	10257.00	7480	20230224	-26.20	5230	20240119	5.54	5930	-6.91	20240122	5230	5.54	20240119	7480	-26.20	20230224	5230	5.54	20240119	1.00	N	093190	500	96 억	2417314	N	N	734	N	N
60	20240220	140634	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	-70	5	-1.25	151515820	27472	195.21	5530	5610	5480	7250	3910	5580	5515.28	12.56	-123	5626	5602	5566	5542	5506	5610	5550	96	1670	500	4010	10	1	19238905	1060	9.80	0.54	12	0.14	562.00	10257.00	7480	20230224	-26.34	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.00	N	093190	500	96 억	2417314	N	N	734	N	N
61	20240220	130635	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	-40	5	-0.72	117905360	21374	151.88	5530	5610	5480	7250	3910	5580	5516.30	12.56	-332	5626	5602	5566	5542	5506	5610	5550	96	1670	500	4010	10	1	19238905	1066	9.86	0.54	12	0.11	562.00	10257.00	7480	20230224	-25.94	5230	20240119	5.93	5930	-6.58	20240122	5230	5.93	20240119	7480	-25.94	20230224	5230	5.93	20240119	1.00	N	093190	500	96 억	2417314	N	N	734	N	N
62	20240220	120629	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5550	-30	5	-0.54	110101310	19965	141.87	5530	5610	5480	7250	3910	5580	5514.72	12.56	92	5626	5602	5566	5542	5506	5610	5550	96	1670	500	4010	10	1	19238905	1068	9.88	0.54	12	0.10	562.00	10257.00	7480	20230224	-25.80	5230	20240119	6.12	5930	-6.41	20240122	5230	6.12	20240119	7480	-25.80	20230224	5230	6.12	20240119	1.00	N	093190	500	96 억	2417314	N	N	734	N	N
63	20240220	110631	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	-50	5	-0.90	108181890	19618	139.40	5530	5610	5480	7250	3910	5580	5514.42	12.56	316	5626	5602	5566	5542	5506	5610	5550	96	1670	500	4010	10	1	19238905	1064	9.84	0.54	12	0.10	562.00	10257.00	7480	20230224	-26.07	5230	20240119	5.74	5930	-6.75	20240122	5230	5.74	20240119	7480	-26.07	20230224	5230	5.74	20240119	1.00	N	093190	500	96 억	2417314	N	N	734	N	N
64	20240220	100622	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	-50	5	-0.90	53771360	9733	69.16	5530	5610	5510	7250	3910	5580	5524.64	12.56	-1142	5626	5602	5566	5542	5506	5610	5550	96	1670	500	4010	10	1	19238905	1064	9.84	0.54	12	0.05	562.00	10257.00	7480	20230224	-26.07	5230	20240119	5.74	5930	-6.75	20240122	5230	5.74	20240119	7480	-26.07	20230224	5230	5.74	20240119	1.00	N	093190	500	96 억	2417314	N	N	734	N	N
65	20240220	090637	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5610	30	2	0.54	17892800	3241	23.03	5530	5610	5510	7250	3910	5580	5520.77	12.56	159	5626	5602	5566	5542	5506	5610	5550	96	1670	500	4010	10	1	19238905	1079	9.98	0.55	12	0.02	562.00	10257.00	7480	20230224	-25.00	5230	20240119	7.27	5930	-5.40	20240122	5230	7.27	20240119	7480	-25.00	20230224	5230	7.27	20240119	1.00	N	093190	500	96 억	2417314	N	N	734	N	N
66	20240219	160632	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5580	-10	5	-0.18	78325520	14073	39.24	5580	5590	5530	7260	3920	5590	5565.65	12.57	-1191	5690	5640	5570	5520	5450	5665	5545	96	1670	500	4020	10	1	19238905	1074	9.93	0.54	12	0.07	562.00	10257.00	7480	20230224	-25.40	5230	20240119	6.69	5930	-5.90	20240122	5230	6.69	20240119	7480	-25.40	20230224	5230	6.69	20240119	1.00	N	093190	500	96 억	2418505	N	N	734	N	N
67	20240219	150638	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	-20	5	-0.36	58430680	10506	29.30	5580	5590	5530	7260	3920	5590	5561.65	12.57	-1110	5690	5640	5570	5520	5450	5665	5545	96	1670	500	4020	10	1	19238905	1072	9.91	0.54	12	0.05	562.00	10257.00	7480	20230224	-25.53	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	7480	-25.53	20230224	5230	6.50	20240119	1.00	N	093190	500	96 억	2418505	N	N	0	N	N
68	20240219	140636	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	-20	5	-0.36	57461470	10332	28.81	5580	5590	5530	7260	3920	5590	5561.51	12.57	-1091	5690	5640	5570	5520	5450	5665	5545	96	1670	500	4020	10	1	19238905	1072	9.91	0.54	12	0.05	562.00	10257.00	7480	20230224	-25.53	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	7480	-25.53	20230224	5230	6.50	20240119	1.00	N	093190	500	96 억	2418505	N	N	0	N	N
69	20240219	130636	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	-20	5	-0.36	21494860	3860	10.76	5580	5590	5550	7260	3920	5590	5568.62	12.57	-190	5690	5640	5570	5520	5450	5665	5545	96	1670	500	4020	10	1	19238905	1072	9.91	0.54	12	0.02	562.00	10257.00	7480	20230224	-25.53	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	7480	-25.53	20230224	5230	6.50	20240119	1.00	N	093190	500	96 억	2418505	N	N	0	N	N
70	20240219	120635	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	-30	5	-0.54	19840970	3563	9.94	5580	5590	5550	7260	3920	5590	5568.61	12.57	-68	5690	5640	5570	5520	5450	5665	5545	96	1670	500	4020	10	1	19238905	1070	9.89	0.54	12	0.02	562.00	10257.00	7480	20230224	-25.67	5230	20240119	6.31	5930	-6.24	20240122	5230	6.31	20240119	7480	-25.67	20230224	5230	6.31	20240119	1.00	N	093190	500	96 억	2418505	N	N	0	N	N
71	20240219	110633	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5580	-10	5	-0.18	15661860	2812	7.84	5580	5590	5550	7260	3920	5590	5569.65	12.57	-63	5690	5640	5570	5520	5450	5665	5545	96	1670	500	4020	10	1	19238905	1074	9.93	0.54	12	0.01	562.00	10257.00	7480	20230224	-25.40	5230	20240119	6.69	5930	-5.90	20240122	5230	6.69	20240119	7480	-25.40	20230224	5230	6.69	20240119	1.00	N	093190	500	96 억	2418505	N	N	0	N	N
72	20240219	100629	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	-30	5	-0.54	4492240	807	2.25	5580	5590	5550	7260	3920	5590	5566.59	12.57	19	5690	5640	5570	5520	5450	5665	5545	96	1670	500	4020	10	1	19238905	1070	9.89	0.54	12	0.00	562.00	10257.00	7480	20230224	-25.67	5230	20240119	6.31	5930	-6.24	20240122	5230	6.31	20240119	7480	-25.67	20230224	5230	6.31	20240119	1.00	N	093190	500	96 억	2418505	N	N	0	N	N
73	20240219	090630	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	-30	5	-0.54	178510	32	0.09	5580	5580	5560	7260	3920	5590	5578.44	12.57	0	5690	5640	5570	5520	5450	5665	5545	96	1670	500	4020	10	1	19238905	1070	9.89	0.54	12	0.00	562.00	10257.00	7480	20230224	-25.67	5230	20240119	6.31	5930	-6.24	20240122	5230	6.31	20240119	7480	-25.67	20230224	5230	6.31	20240119	1.00	N	093190	500	96 억	2418505	N	N	0	N	N
74	20240216	160626	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5590	70	2	1.27	199073790	35739	99.81	5520	5620	5500	7170	3870	5520	5570.21	12.61	1956	5613	5566	5503	5456	5393	5590	5480	96	1650	500	3970	10	1	19238905	1075	9.95	0.54	12	0.19	562.00	10257.00	7490	20230210	-25.37	5230	20240119	6.88	5930	-5.73	20240122	5230	6.88	20240119	7480	-25.27	20230224	5230	6.88	20240119	1.04	N	093190	500	96 억	2426549	N	N	0	N	N
75	20240216	150632	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	50	2	0.91	193989490	34828	97.27	5520	5620	5500	7170	3870	5520	5569.93	12.61	2110	5613	5566	5503	5456	5393	5590	5480	96	1650	500	3970	10	1	19238905	1072	9.91	0.54	12	0.18	562.00	10257.00	7490	20230210	-25.63	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	7480	-25.53	20230224	5230	6.50	20240119	1.04	N	093190	500	96 억	2426549	N	N	0	N	N
76	20240216	140635	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	50	2	0.91	189372080	34000	94.96	5520	5620	5500	7170	3870	5520	5569.77	12.61	2131	5613	5566	5503	5456	5393	5590	5480	96	1650	500	3970	10	1	19238905	1072	9.91	0.54	12	0.18	562.00	10257.00	7490	20230210	-25.63	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	7480	-25.53	20230224	5230	6.50	20240119	1.04	N	093190	500	96 억	2426549	N	N	0	N	N
77	20240216	130628	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	40	2	0.72	186694000	33518	93.61	5520	5620	5500	7170	3870	5520	5569.96	12.61	2134	5613	5566	5503	5456	5393	5590	5480	96	1650	500	3970	10	1	19238905	1070	9.89	0.54	12	0.17	562.00	10257.00	7490	20230210	-25.77	5230	20240119	6.31	5930	-6.24	20240122	5230	6.31	20240119	7480	-25.67	20230224	5230	6.31	20240119	1.04	N	093190	500	96 억	2426549	N	N	0	N	N
78	20240216	120629	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	20	2	0.36	164428740	29505	82.40	5520	5620	5500	7170	3870	5520	5572.91	12.61	-53	5613	5566	5503	5456	5393	5590	5480	96	1650	500	3970	10	1	19238905	1066	9.86	0.54	12	0.15	562.00	10257.00	7490	20230210	-26.03	5230	20240119	5.93	5930	-6.58	20240122	5230	5.93	20240119	7480	-25.94	20230224	5230	5.93	20240119	1.04	N	093190	500	96 억	2426549	N	N	0	N	N
79	20240216	110638	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	50	2	0.91	125413010	22500	62.84	5520	5620	5500	7170	3870	5520	5573.91	12.61	275	5613	5566	5503	5456	5393	5590	5480	96	1650	500	3970	10	1	19238905	1072	9.91	0.54	12	0.12	562.00	10257.00	7490	20230210	-25.63	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	7480	-25.53	20230224	5230	6.50	20240119	1.04	N	093190	500	96 억	2426549	N	N	0	N	N
80	20240216	100630	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5550	30	2	0.54	20930410	3790	10.58	5520	5550	5500	7170	3870	5520	5522.54	12.61	-287	5613	5566	5503	5456	5393	5590	5480	96	1650	500	3970	10	1	19238905	1068	9.88	0.54	12	0.02	562.00	10257.00	7490	20230210	-25.90	5230	20240119	6.12	5930	-6.41	20240122	5230	6.12	20240119	7480	-25.80	20230224	5230	6.12	20240119	1.04	N	093190	500	96 억	2426549	N	N	0	N	N
81	20240216	090623	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	0	3	0.00	132480	24	0.07	5520	5520	5520	7170	3870	5520	5520.00	12.61	-14	5613	5566	5503	5456	5393	5590	5480	96	1650	500	3970	10	1	19238905	1062	9.82	0.54	12	0.00	562.00	10257.00	7490	20230210	-26.30	5230	20240119	5.54	5930	-6.91	20240122	5230	5.54	20240119	7480	-26.20	20230224	5230	5.54	20240119	1.04	N	093190	500	96 억	2426549	N	N	0	N	N
82	20240215	160626	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	50	2	0.91	196499910	35806	247.04	5470	5550	5440	7110	3830	5470	5487.82	12.67	-11743	5543	5506	5463	5426	5383	5485	5405	96	1640	500	3930	10	1	19238905	1062	9.82	0.54	12	0.19	562.00	10257.00	7490	20230210	-26.30	5230	20240119	5.54	5930	-6.91	20240122	5230	5.54	20240119	7480	-26.20	20230224	5230	5.54	20240119	1.04	N	093190	500	96 억	2438294	N	N	0	N	N
83	20240215	150631	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	70	2	1.28	186302670	33959	234.30	5470	5550	5440	7110	3830	5470	5486.11	12.67	-11669	5543	5506	5463	5426	5383	5485	5405	96	1640	500	3930	10	1	19238905	1066	9.86	0.54	12	0.18	562.00	10257.00	7490	20230210	-26.03	5230	20240119	5.93	5930	-6.58	20240122	5230	5.93	20240119	7480	-25.94	20230224	5230	5.93	20240119	1.04	N	093190	500	96 억	2438294	N	N	0	N	N
84	20240215	140626	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5440	-30	5	-0.55	94579380	17343	119.66	5470	5530	5440	7110	3830	5470	5453.46	12.67	-5878	5543	5506	5463	5426	5383	5485	5405	96	1640	500	3930	10	1	19238905	1047	9.68	0.53	12	0.09	562.00	10257.00	7490	20230210	-27.37	5230	20240119	4.02	5930	-8.26	20240122	5230	4.02	20240119	7480	-27.27	20230224	5230	4.02	20240119	1.04	N	093190	500	96 억	2438294	N	N	0	N	N
85	20240215	130620	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5500	30	2	0.55	72415330	13273	91.58	5470	5530	5440	7110	3830	5470	5455.84	12.67	-5328	5543	5506	5463	5426	5383	5485	5405	96	1640	500	3930	10	1	19238905	1058	9.79	0.54	12	0.07	562.00	10257.00	7490	20230210	-26.57	5230	20240119	5.16	5930	-7.25	20240122	5230	5.16	20240119	7480	-26.47	20230224	5230	5.16	20240119	1.04	N	093190	500	96 억	2438294	N	N	0	N	N
86	20240215	120625	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5450	-20	5	-0.37	66122400	12120	83.62	5470	5530	5440	7110	3830	5470	5455.64	12.67	-4776	5543	5506	5463	5426	5383	5485	5405	96	1640	500	3930	10	1	19238905	1049	9.70	0.53	12	0.06	562.00	10257.00	7490	20230210	-27.24	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7480	-27.14	20230224	5230	4.21	20240119	1.04	N	093190	500	96 억	2438294	N	N	0	N	N
87	20240215	110622	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5450	-20	5	-0.37	41215220	7551	52.10	5470	5530	5440	7110	3830	5470	5458.25	12.67	-740	5543	5506	5463	5426	5383	5485	5405	96	1640	500	3930	10	1	19238905	1049	9.70	0.53	12	0.04	562.00	10257.00	7490	20230210	-27.24	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7480	-27.14	20230224	5230	4.21	20240119	1.04	N	093190	500	96 억	2438294	N	N	0	N	N
88	20240215	100621	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5470	0	3	0.00	11111890	2031	14.01	5470	5530	5460	7110	3830	5470	5471.14	12.67	-98	5543	5506	5463	5426	5383	5485	5405	96	1640	500	3930	10	1	19238905	1052	9.73	0.53	12	0.01	562.00	10257.00	7490	20230210	-26.97	5230	20240119	4.59	5930	-7.76	20240122	5230	4.59	20240119	7480	-26.87	20230224	5230	4.59	20240119	1.04	N	093190	500	96 억	2438294	N	N	0	N	N
89	20240215	090623	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5470	0	3	0.00	98460	18	0.12	5470	5470	5470	7110	3830	5470	5470.00	12.67	2	5543	5506	5463	5426	5383	5485	5405	96	1640	500	3930	10	1	19238905	1052	9.73	0.53	12	0.00	562.00	10257.00	7490	20230210	-26.97	5230	20240119	4.59	5930	-7.76	20240122	5230	4.59	20240119	7480	-26.87	20230224	5230	4.59	20240119	1.04	N	093190	500	96 억	2438294	N	N	0	N	N
90	20240214	160618	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5470	-10	5	-0.18	78967610	14494	112.71	5480	5500	5420	7120	3840	5480	5448.30	12.69	-2651	5593	5536	5503	5446	5413	5520	5430	96	1640	500	3940	10	1	19238905	1052	9.73	0.53	12	0.08	562.00	10257.00	7530	20230208	-27.36	5230	20240119	4.59	5930	-7.76	20240122	5230	4.59	20240119	7480	-26.87	20230224	5230	4.59	20240119	1.03	N	093190	500	96 억	2440674	N	N	0	N	N
91	20240214	150619	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5450	-30	5	-0.55	76391420	14023	109.05	5480	5500	5420	7120	3840	5480	5447.58	12.69	-2577	5593	5536	5503	5446	5413	5520	5430	96	1640	500	3940	10	1	19238905	1049	9.70	0.53	12	0.07	562.00	10257.00	7530	20230208	-27.62	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7480	-27.14	20230224	5230	4.21	20240119	1.03	N	093190	500	96 억	2440674	N	N	0	N	N
92	20240214	140617	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5480	0	3	0.00	60249650	11066	86.06	5480	5500	5420	7120	3840	5480	5444.57	12.69	-2607	5593	5536	5503	5446	5413	5520	5430	96	1640	500	3940	10	1	19238905	1054	9.75	0.53	12	0.06	562.00	10257.00	7530	20230208	-27.22	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7480	-26.74	20230224	5230	4.78	20240119	1.03	N	093190	500	96 억	2440674	N	N	0	N	N
93	20240214	130619	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5480	0	3	0.00	57522480	10568	82.18	5480	5500	5420	7120	3840	5480	5443.08	12.69	-2437	5593	5536	5503	5446	5413	5520	5430	96	1640	500	3940	10	1	19238905	1054	9.75	0.53	12	0.05	562.00	10257.00	7530	20230208	-27.22	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7480	-26.74	20230224	5230	4.78	20240119	1.03	N	093190	500	96 억	2440674	N	N	0	N	N
94	20240214	120613	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5450	-30	5	-0.55	55311090	10163	79.03	5480	5500	5420	7120	3840	5480	5442.40	12.69	-2340	5593	5536	5503	5446	5413	5520	5430	96	1640	500	3940	10	1	19238905	1049	9.70	0.53	12	0.05	562.00	10257.00	7530	20230208	-27.62	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7480	-27.14	20230224	5230	4.21	20240119	1.03	N	093190	500	96 억	2440674	N	N	0	N	N
95	20240214	110619	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5450	-30	5	-0.55	54313550	9980	77.61	5480	5500	5420	7120	3840	5480	5442.24	12.69	-2272	5593	5536	5503	5446	5413	5520	5430	96	1640	500	3940	10	1	19238905	1049	9.70	0.53	12	0.05	562.00	10257.00	7530	20230208	-27.62	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	7480	-27.14	20230224	5230	4.21	20240119	1.03	N	093190	500	96 억	2440674	N	N	0	N	N
96	20240214	090610	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5500	20	2	0.36	2459340	450	3.50	5480	5500	5440	7120	3840	5480	5465.20	12.69	215	5593	5536	5503	5446	5413	5520	5430	96	1640	500	3940	10	1	19238905	1058	9.79	0.54	12	0.00	562.00	10257.00	7530	20230208	-26.96	5230	20240119	5.16	5930	-7.25	20240122	5230	5.16	20240119	7480	-26.47	20230224	5230	5.16	20240119	1.03	N	093190	500	96 억	2440674	N	N	0	N	N
97	20240213	160612	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5480	-30	5	-0.54	70860050	12859	87.52	5520	5560	5470	7160	3860	5510	5510.54	12.71	-878	5576	5542	5486	5452	5396	5560	5470	96	1650	500	3960	10	1	19238905	1054	9.75	0.53	12	0.07	562.00	10257.00	7600	20230207	-27.89	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	7480	-26.74	20230224	5230	4.78	20240119	1.04	N	093190	500	96 억	2445268	N	N	0	N	N
98	20240213	150609	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5490	-20	5	-0.36	65335800	11852	80.67	5520	5560	5470	7160	3860	5510	5512.64	12.71	-705	5576	5542	5486	5452	5396	5560	5470	96	1650	500	3960	10	1	19238905	1056	9.77	0.54	12	0.06	562.00	10257.00	7600	20230207	-27.76	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	7480	-26.60	20230224	5230	4.97	20240119	1.04	N	093190	500	96 억	2445268	N	N	0	N	N
99	20240213	140617	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	0	3	0.00	51960130	9413	64.07	5520	5560	5490	7160	3860	5510	5520.04	12.71	-705	5576	5542	5486	5452	5396	5560	5470	96	1650	500	3960	10	1	19238905	1060	9.80	0.54	12	0.05	562.00	10257.00	7600	20230207	-27.50	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.04	N	093190	500	96 억	2445268	N	N	0	N	N
100	20240213	130609	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	0	3	0.00	50347980	9120	62.07	5520	5560	5490	7160	3860	5510	5520.61	12.71	-705	5576	5542	5486	5452	5396	5560	5470	96	1650	500	3960	10	1	19238905	1060	9.80	0.54	12	0.05	562.00	10257.00	7600	20230207	-27.50	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.04	N	093190	500	96 억	2445268	N	N	0	N	N
101	20240213	120617	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	10	2	0.18	29187390	5278	35.92	5520	5560	5500	7160	3860	5510	5530.01	12.71	-229	5576	5542	5486	5452	5396	5560	5470	96	1650	500	3960	10	1	19238905	1062	9.82	0.54	12	0.03	562.00	10257.00	7600	20230207	-27.37	5230	20240119	5.54	5930	-6.91	20240122	5230	5.54	20240119	7480	-26.20	20230224	5230	5.54	20240119	1.04	N	093190	500	96 억	2445268	N	N	0	N	N
102	20240213	110616	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	0	3	0.00	23242260	4200	28.59	5520	5560	5500	7160	3860	5510	5533.87	12.71	-193	5576	5542	5486	5452	5396	5560	5470	96	1650	500	3960	10	1	19238905	1060	9.80	0.54	12	0.02	562.00	10257.00	7600	20230207	-27.50	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	7480	-26.34	20230224	5230	5.35	20240119	1.04	N	093190	500	96 억	2445268	N	N	0	N	N
103	20240213	100515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	10	2	0.18	15220510	2746	18.69	5520	5560	5510	7160	3860	5510	5542.79	12.71	-204	5576	5542	5486	5452	5396	5560	5470	96	1650	500	3960	10	1	19238905	1062	9.82	0.54	12	0.01	562.00	10257.00	7600	20230207	-27.37	5230	20240119	5.54	5930	-6.91	20240122	5230	5.54	20240119	7480	-26.20	20230224	5230	5.54	20240119	1.04	N	093190	500	96 억	2445268	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History