KissMeData/224110/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 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	investmentCareful	shortOverheated
2	20240123	121009	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15060	60	2	0.40	112724070	7560	13.03	15000	15060	14810	19500	10500	15000	14910.59	7.13	605	15406	15202	14876	14672	14346	15265	14735	27	4500	500	10800	10	1	5340000	804	18.68	1.43	12	0.14	806.00	10536.00	18200	20230612	-17.25	10200	20230118	47.65	16900	-10.89	20240102	14000	7.57	20240117	18200	-17.25	20230612	10530	43.02	20230314	5.68	N	224110	500	26 억	380669	N	N	N	N
3	20240123	111005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14960	-40	5	-0.27	75716700	5091	8.78	15000	15000	14810	19500	10500	15000	14872.66	7.13	-61	15406	15202	14876	14672	14346	15265	14735	27	4500	500	10800	10	1	5340000	799	18.56	1.42	12	0.10	806.00	10536.00	18200	20230612	-17.80	10200	20230118	46.67	16900	-11.48	20240102	14000	6.86	20240117	18200	-17.80	20230612	10530	42.07	20230314	5.68	N	224110	500	26 억	380669	N	N	N	N
4	20240123	101005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14970	-30	5	-0.20	46981260	3158	5.44	15000	15000	14810	19500	10500	15000	14876.90	7.13	-219	15406	15202	14876	14672	14346	15265	14735	27	4500	500	10800	10	1	5340000	799	18.57	1.42	12	0.06	806.00	10536.00	18200	20230612	-17.75	10200	20230118	46.76	16900	-11.42	20240102	14000	6.93	20240117	18200	-17.75	20230612	10530	42.17	20230314	5.68	N	224110	500	26 억	380669	N	N	N	N
5	20240123	091006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14850	-150	5	-1.00	11984750	800	1.38	15000	15000	14850	19500	10500	15000	14980.94	7.13	-698	15406	15202	14876	14672	14346	15265	14735	27	4500	500	10800	10	1	5340000	793	18.42	1.41	12	0.01	806.00	10536.00	18200	20230612	-18.41	10200	20230118	45.59	16900	-12.13	20240102	14000	6.07	20240117	18200	-18.41	20230612	10530	41.03	20230314	5.68	N	224110	500	26 억	380669	N	N	N	N
6	20240119	160959	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14440	-30	5	-0.21	362108930	25062	37.42	14470	14590	14340	18810	10130	14470	14448.52	6.87	-5127	14676	14572	14376	14272	14076	14625	14325	27	4340	500	10410	10	1	5340000	771	17.92	1.37	12	0.47	806.00	10536.00	18200	20230612	-20.66	10200	20230118	41.57	16900	-14.56	20240102	14000	3.14	20240117	18200	-20.66	20230612	10400	38.85	20230119	5.49	N	224110	500	26 억	366758	N	N	N	N
7	20240119	151002	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14400	-70	5	-0.48	347358830	24038	35.90	14470	14590	14340	18810	10130	14470	14450.40	6.87	-4421	14676	14572	14376	14272	14076	14625	14325	27	4340	500	10410	10	1	5340000	769	17.87	1.37	12	0.45	806.00	10536.00	18200	20230612	-20.88	10200	20230118	41.18	16900	-14.79	20240102	14000	2.86	20240117	18200	-20.88	20230612	10400	38.46	20230119	5.49	N	224110	500	26 억	366758	N	N	N	N
8	20240119	141000	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14430	-40	5	-0.28	245990820	16984	25.36	14470	14590	14390	18810	10130	14470	14483.68	6.87	-4270	14676	14572	14376	14272	14076	14625	14325	27	4340	500	10410	10	1	5340000	771	17.90	1.37	12	0.32	806.00	10536.00	18200	20230612	-20.71	10200	20230118	41.47	16900	-14.62	20240102	14000	3.07	20240117	18200	-20.71	20230612	10400	38.75	20230119	5.49	N	224110	500	26 억	366758	N	N	N	N
9	20240119	131000	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14470	0	3	0.00	191324060	13198	19.71	14470	14590	14440	18810	10130	14470	14496.44	6.87	-1041	14676	14572	14376	14272	14076	14625	14325	27	4340	500	10410	10	1	5340000	773	17.95	1.37	12	0.25	806.00	10536.00	18200	20230612	-20.49	10200	20230118	41.86	16900	-14.38	20240102	14000	3.36	20240117	18200	-20.49	20230612	10400	39.13	20230119	5.49	N	224110	500	26 억	366758	N	N	N	N
10	20240119	121004	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14480	10	2	0.07	178510960	12312	18.39	14470	14590	14440	18810	10130	14470	14498.94	6.87	-987	14676	14572	14376	14272	14076	14625	14325	27	4340	500	10410	10	1	5340000	773	17.97	1.37	12	0.23	806.00	10536.00	18200	20230612	-20.44	10200	20230118	41.96	16900	-14.32	20240102	14000	3.43	20240117	18200	-20.44	20230612	10400	39.23	20230119	5.49	N	224110	500	26 억	366758	N	N	N	N
11	20240119	111003	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14470	0	3	0.00	144634290	9970	14.89	14470	14590	14440	18810	10130	14470	14506.95	6.87	316	14676	14572	14376	14272	14076	14625	14325	27	4340	500	10410	10	1	5340000	773	17.95	1.37	12	0.19	806.00	10536.00	18200	20230612	-20.49	10200	20230118	41.86	16900	-14.38	20240102	14000	3.36	20240117	18200	-20.49	20230612	10400	39.13	20230119	5.49	N	224110	500	26 억	366758	N	N	N	N
12	20240119	101007	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14460	-10	5	-0.07	100441260	6913	10.32	14470	14590	14440	18810	10130	14470	14529.33	6.87	2385	14676	14572	14376	14272	14076	14625	14325	27	4340	500	10410	10	1	5340000	772	17.94	1.37	12	0.13	806.00	10536.00	18200	20230612	-20.55	10200	20230118	41.76	16900	-14.44	20240102	14000	3.29	20240117	18200	-20.55	20230612	10400	39.04	20230119	5.49	N	224110	500	26 억	366758	N	N	N	N
13	20240119	091001	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14460	-10	5	-0.07	12578930	868	1.30	14470	14560	14440	18810	10130	14470	14491.85	6.87	-208	14676	14572	14376	14272	14076	14625	14325	27	4340	500	10410	10	1	5340000	772	17.94	1.37	12	0.02	806.00	10536.00	18200	20230612	-20.55	10200	20230118	41.76	16900	-14.44	20240102	14000	3.29	20240117	18200	-20.55	20230612	10400	39.04	20230119	5.49	N	224110	500	26 억	366758	N	N	N	N
14	20240118	160958	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14470	180	2	1.26	961025590	66966	115.75	14180	14480	14180	18570	10010	14290	14350.95	6.49	20043	14870	14580	14290	14000	13710	14435	13855	27	4280	500	10280	10	1	5340000	773	17.95	1.37	12	1.25	806.00	10536.00	18200	20230612	-20.49	10200	20230118	41.86	16900	-14.38	20240102	14000	3.36	20240117	18200	-20.49	20230612	10200	41.86	20230118	5.66	N	224110	500	26 억	346715	N	N	N	N
15	20240118	150959	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14410	120	2	0.84	769938800	53667	92.76	14180	14480	14180	18570	10010	14290	14346.60	6.49	13326	14870	14580	14290	14000	13710	14435	13855	27	4280	500	10280	10	1	5340000	769	17.88	1.37	12	1.00	806.00	10536.00	18200	20230612	-20.82	10200	20230118	41.27	16900	-14.73	20240102	14000	2.93	20240117	18200	-20.82	20230612	10200	41.27	20230118	5.66	N	224110	500	26 억	346715	N	N	N	N
16	20240118	141000	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14300	10	2	0.07	688028430	47958	82.89	14180	14480	14180	18570	10010	14290	14346.48	6.49	11265	14870	14580	14290	14000	13710	14435	13855	27	4280	500	10280	10	1	5340000	764	17.74	1.36	12	0.90	806.00	10536.00	18200	20230612	-21.43	10200	20230118	40.20	16900	-15.38	20240102	14000	2.14	20240117	18200	-21.43	20230612	10200	40.20	20230118	5.66	N	224110	500	26 억	346715	N	N	N	N
17	20240118	130957	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14420	130	2	0.91	511713130	35645	61.61	14180	14480	14180	18570	10010	14290	14355.82	6.49	19062	14870	14580	14290	14000	13710	14435	13855	27	4280	500	10280	10	1	5340000	770	17.89	1.37	12	0.67	806.00	10536.00	18200	20230612	-20.77	10200	20230118	41.37	16900	-14.67	20240102	14000	3.00	20240117	18200	-20.77	20230612	10200	41.37	20230118	5.66	N	224110	500	26 억	346715	N	N	N	N
18	20240118	121001	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	100	2	0.70	464020840	32328	55.88	14180	14480	14180	18570	10010	14290	14353.53	6.49	17510	14870	14580	14290	14000	13710	14435	13855	27	4280	500	10280	10	1	5340000	768	17.85	1.37	12	0.61	806.00	10536.00	18200	20230612	-20.93	10200	20230118	41.08	16900	-14.85	20240102	14000	2.79	20240117	18200	-20.93	20230612	10200	41.08	20230118	5.66	N	224110	500	26 억	346715	N	N	N	N
19	20240118	111001	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14470	180	2	1.26	408976300	28509	49.28	14180	14480	14180	18570	10010	14290	14345.52	6.49	16547	14870	14580	14290	14000	13710	14435	13855	27	4280	500	10280	10	1	5340000	773	17.95	1.37	12	0.53	806.00	10536.00	18200	20230612	-20.49	10200	20230118	41.86	16900	-14.38	20240102	14000	3.36	20240117	18200	-20.49	20230612	10200	41.86	20230118	5.66	N	224110	500	26 억	346715	N	N	N	N
20	20240118	100956	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14400	110	2	0.77	313794970	21917	37.88	14180	14400	14180	18570	10010	14290	14317.42	6.49	15954	14870	14580	14290	14000	13710	14435	13855	27	4280	500	10280	10	1	5340000	769	17.87	1.37	12	0.41	806.00	10536.00	18200	20230612	-20.88	10200	20230118	41.18	16900	-14.79	20240102	14000	2.86	20240117	18200	-20.88	20230612	10200	41.18	20230118	5.66	N	224110	500	26 억	346715	N	N	N	N
21	20240118	090958	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14240	-50	5	-0.35	72130880	5079	8.78	14180	14350	14180	18570	10010	14290	14201.79	6.49	1213	14870	14580	14290	14000	13710	14435	13855	27	4280	500	10280	10	1	5340000	760	17.67	1.35	12	0.10	806.00	10536.00	18200	20230612	-21.76	10200	20230118	39.61	16900	-15.74	20240102	14000	1.71	20240117	18200	-21.76	20230612	10200	39.61	20230118	5.66	N	224110	500	26 억	346715	N	N	N	N
22	20240117	160955	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14290	-180	5	-1.24	823525810	57846	123.45	14400	14580	14000	18810	10130	14470	14236.52	6.57	-4370	14956	14712	14546	14302	14136	14630	14220	27	4340	500	10410	10	1	5340000	763	17.73	1.36	12	1.08	806.00	10536.00	18200	20230612	-21.48	10200	20230111	40.10	16900	-15.44	20240102	14000	2.07	20240117	18200	-21.48	20230612	10200	40.10	20230118	5.76	N	224110	500	26 억	351092	N	N	N	N
23	20240117	150958	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14250	-220	5	-1.52	787527730	55323	118.07	14400	14580	14000	18810	10130	14470	14235.09	6.57	-4921	14956	14712	14546	14302	14136	14630	14220	27	4340	500	10410	10	1	5340000	761	17.68	1.35	12	1.04	806.00	10536.00	18200	20230612	-21.70	10200	20230111	39.71	16900	-15.68	20240102	14000	1.79	20240117	18200	-21.70	20230612	10200	39.71	20230118	5.76	N	224110	500	26 억	351092	N	N	N	N
24	20240117	140955	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14180	-290	5	-2.00	560922620	39266	83.80	14400	14580	14000	18810	10130	14470	14285.20	6.57	-8752	14956	14712	14546	14302	14136	14630	14220	27	4340	500	10410	10	1	5340000	757	17.59	1.35	12	0.74	806.00	10536.00	18200	20230612	-22.09	10200	20230111	39.02	16900	-16.09	20240102	14000	1.29	20240117	18200	-22.09	20230612	10200	39.02	20230118	5.76	N	224110	500	26 억	351092	N	N	N	N
25	20240117	130955	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14090	-380	5	-2.63	490611230	34275	73.15	14400	14580	14090	18810	10130	14470	14313.97	6.57	-10159	14956	14712	14546	14302	14136	14630	14220	27	4340	500	10410	10	1	5340000	752	17.48	1.34	12	0.64	806.00	10536.00	18200	20230612	-22.58	10200	20230111	38.14	16900	-16.63	20240102	14090	0.00	20240117	18200	-22.58	20230612	10200	38.14	20230118	5.76	N	224110	500	26 억	351092	N	N	N	N
26	20240117	120959	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14270	-200	5	-1.38	368641740	25651	54.74	14400	14580	14180	18810	10130	14470	14371.44	6.57	-10643	14956	14712	14546	14302	14136	14630	14220	27	4340	500	10410	10	1	5340000	762	17.70	1.35	12	0.48	806.00	10536.00	18200	20230612	-21.59	10200	20230111	39.90	16900	-15.56	20240102	14180	0.63	20240117	18200	-21.59	20230612	10200	39.90	20230118	5.76	N	224110	500	26 억	351092	N	N	N	N
27	20240117	110959	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14350	-120	5	-0.83	301638180	20958	44.73	14400	14580	14280	18810	10130	14470	14392.51	6.57	-8424	14956	14712	14546	14302	14136	14630	14220	27	4340	500	10410	10	1	5340000	766	17.80	1.36	12	0.39	806.00	10536.00	18200	20230612	-21.15	10200	20230111	40.69	16900	-15.09	20240102	14280	0.49	20240117	18200	-21.15	20230612	10200	40.69	20230118	5.76	N	224110	500	26 억	351092	N	N	N	N
28	20240117	100954	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14320	-150	5	-1.04	273752240	19009	40.57	14400	14580	14310	18810	10130	14470	14401.19	6.57	-8388	14956	14712	14546	14302	14136	14630	14220	27	4340	500	10410	10	1	5340000	765	17.77	1.36	12	0.36	806.00	10536.00	18200	20230612	-21.32	10200	20230111	40.39	16900	-15.27	20240102	14310	0.07	20240117	18200	-21.32	20230612	10200	40.39	20230118	5.76	N	224110	500	26 억	351092	N	N	N	N
29	20240117	090958	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14420	-50	5	-0.35	27096240	1878	4.01	14400	14490	14400	18810	10130	14470	14428.24	6.57	-983	14956	14712	14546	14302	14136	14630	14220	27	4340	500	10410	10	1	5340000	770	17.89	1.37	12	0.04	806.00	10536.00	18200	20230612	-20.77	10200	20230111	41.37	16900	-14.67	20240102	14330	0.63	20240108	18200	-20.77	20230612	10200	41.37	20230118	5.76	N	224110	500	26 억	351092	N	N	N	N
30	20240116	160953	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14470	-250	5	-1.70	674879540	46655	208.63	14550	14790	14380	19130	10310	14720	14465.32	6.37	11130	15060	14890	14790	14620	14520	14840	14570	27	4410	500	10590	10	1	5340000	773	17.95	1.37	12	0.87	806.00	10536.00	18200	20230612	-20.49	10150	20230110	42.56	16900	-14.38	20240102	14330	0.98	20240108	18200	-20.49	20230612	10200	41.86	20230118	5.73	N	224110	500	26 억	339972	N	N	N	N
31	20240116	150951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14430	-290	5	-1.97	614319280	42462	189.88	14550	14790	14380	19130	10310	14720	14467.51	6.37	9414	15060	14890	14790	14620	14520	14840	14570	27	4410	500	10590	10	1	5340000	771	17.90	1.37	12	0.80	806.00	10536.00	18200	20230612	-20.71	10150	20230110	42.17	16900	-14.62	20240102	14330	0.70	20240108	18200	-20.71	20230612	10200	41.47	20230118	5.73	N	224110	500	26 억	339972	N	N	N	N
32	20240116	140954	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14470	-250	5	-1.70	570207910	39410	176.23	14550	14790	14380	19130	10310	14720	14468.61	6.37	7443	15060	14890	14790	14620	14520	14840	14570	27	4410	500	10590	10	1	5340000	773	17.95	1.37	12	0.74	806.00	10536.00	18200	20230612	-20.49	10150	20230110	42.56	16900	-14.38	20240102	14330	0.98	20240108	18200	-20.49	20230612	10200	41.86	20230118	5.73	N	224110	500	26 억	339972	N	N	N	N
33	20240116	130956	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14440	-280	5	-1.90	424606320	29298	131.01	14550	14790	14380	19130	10310	14720	14492.67	6.37	5884	15060	14890	14790	14620	14520	14840	14570	27	4410	500	10590	10	1	5340000	771	17.92	1.37	12	0.55	806.00	10536.00	18200	20230612	-20.66	10150	20230110	42.27	16900	-14.56	20240102	14330	0.77	20240108	18200	-20.66	20230612	10200	41.57	20230118	5.73	N	224110	500	26 억	339972	N	N	N	N
34	20240116	120953	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14460	-260	5	-1.77	360567140	24866	111.19	14550	14790	14390	19130	10310	14720	14500.41	6.37	5772	15060	14890	14790	14620	14520	14840	14570	27	4410	500	10590	10	1	5340000	772	17.94	1.37	12	0.47	806.00	10536.00	18200	20230612	-20.55	10150	20230110	42.46	16900	-14.44	20240102	14330	0.91	20240108	18200	-20.55	20230612	10200	41.76	20230118	5.73	N	224110	500	26 억	339972	N	N	N	N
35	20240116	110952	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14460	-260	5	-1.77	328501340	22647	101.27	14550	14790	14390	19130	10310	14720	14505.29	6.37	5462	15060	14890	14790	14620	14520	14840	14570	27	4410	500	10590	10	1	5340000	772	17.94	1.37	12	0.42	806.00	10536.00	18200	20230612	-20.55	10150	20230110	42.46	16900	-14.44	20240102	14330	0.91	20240108	18200	-20.55	20230612	10200	41.76	20230118	5.73	N	224110	500	26 억	339972	N	N	N	N
36	20240116	100952	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14440	-280	5	-1.90	206255310	14177	63.39	14550	14790	14400	19130	10310	14720	14548.59	6.37	1344	15060	14890	14790	14620	14520	14840	14570	27	4410	500	10590	10	1	5340000	771	17.92	1.37	12	0.27	806.00	10536.00	18200	20230612	-20.66	10150	20230110	42.27	16900	-14.56	20240102	14330	0.77	20240108	18200	-20.66	20230612	10200	41.57	20230118	5.73	N	224110	500	26 억	339972	N	N	N	N
37	20240116	090950	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14760	40	2	0.27	69407570	4754	21.26	14550	14760	14540	19130	10310	14720	14599.83	6.37	2437	15060	14890	14790	14620	14520	14840	14570	27	4410	500	10590	10	1	5340000	788	18.31	1.40	12	0.09	806.00	10536.00	18200	20230612	-18.90	10150	20230110	45.42	16900	-12.66	20240102	14330	3.00	20240108	18200	-18.90	20230612	10200	44.71	20230118	5.73	N	224110	500	26 억	339972	N	N	N	N
38	20240115	160951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14720	-180	5	-1.21	328332680	22212	48.89	14960	14960	14690	19370	10430	14900	14781.78	6.30	3360	15686	15292	15096	14702	14506	15195	14605	27	4470	500	10720	10	1	5340000	786	18.26	1.40	12	0.42	806.00	10536.00	18200	20230612	-19.12	10050	20230109	46.47	16900	-12.90	20240102	14330	2.72	20240108	18200	-19.12	20230612	10200	44.31	20230118	5.77	N	224110	500	26 억	336612	N	N	N	N
39	20240115	150951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14730	-170	5	-1.14	310013130	20969	46.15	14960	14960	14690	19370	10430	14900	14784.35	6.30	2808	15686	15292	15096	14702	14506	15195	14605	27	4470	500	10720	10	1	5340000	787	18.28	1.40	12	0.39	806.00	10536.00	18200	20230612	-19.07	10050	20230109	46.57	16900	-12.84	20240102	14330	2.79	20240108	18200	-19.07	20230612	10200	44.41	20230118	5.77	N	224110	500	26 억	336612	N	N	N	N
40	20240115	140951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14810	-90	5	-0.60	235625660	15938	35.08	14960	14960	14690	19370	10430	14900	14783.89	6.30	3871	15686	15292	15096	14702	14506	15195	14605	27	4470	500	10720	10	1	5340000	791	18.37	1.41	12	0.30	806.00	10536.00	18200	20230612	-18.63	10050	20230109	47.36	16900	-12.37	20240102	14330	3.35	20240108	18200	-18.63	20230612	10200	45.20	20230118	5.77	N	224110	500	26 억	336612	N	N	N	N
41	20240115	130949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14850	-50	5	-0.34	209168620	14151	31.14	14960	14960	14690	19370	10430	14900	14781.19	6.30	4297	15686	15292	15096	14702	14506	15195	14605	27	4470	500	10720	10	1	5340000	793	18.42	1.41	12	0.26	806.00	10536.00	18200	20230612	-18.41	10050	20230109	47.76	16900	-12.13	20240102	14330	3.63	20240108	18200	-18.41	20230612	10200	45.59	20230118	5.77	N	224110	500	26 억	336612	N	N	N	N
42	20240115	120950	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14860	-40	5	-0.27	207013960	14006	30.83	14960	14960	14690	19370	10430	14900	14780.38	6.30	4407	15686	15292	15096	14702	14506	15195	14605	27	4470	500	10720	10	1	5340000	794	18.44	1.41	12	0.26	806.00	10536.00	18200	20230612	-18.35	10050	20230109	47.86	16900	-12.07	20240102	14330	3.70	20240108	18200	-18.35	20230612	10200	45.69	20230118	5.77	N	224110	500	26 억	336612	N	N	N	N
43	20240115	110949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	0	3	0.00	180023380	12187	26.82	14960	14960	14690	19370	10430	14900	14771.76	6.30	4014	15686	15292	15096	14702	14506	15195	14605	27	4470	500	10720	10	1	5340000	796	18.49	1.41	12	0.23	806.00	10536.00	18200	20230612	-18.13	10050	20230109	48.26	16900	-11.83	20240102	14330	3.98	20240108	18200	-18.13	20230612	10200	46.08	20230118	5.77	N	224110	500	26 억	336612	N	N	N	N
44	20240115	100946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14840	-60	5	-0.40	131961920	8947	19.69	14960	14960	14690	19370	10430	14900	14749.29	6.30	3458	15686	15292	15096	14702	14506	15195	14605	27	4470	500	10720	10	1	5340000	792	18.41	1.41	12	0.17	806.00	10536.00	18200	20230612	-18.46	10050	20230109	47.66	16900	-12.19	20240102	14330	3.56	20240108	18200	-18.46	20230612	10200	45.49	20230118	5.77	N	224110	500	26 억	336612	N	N	N	N
45	20240115	090949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14830	-70	5	-0.47	27633270	1870	4.12	14960	14960	14710	19370	10430	14900	14777.15	6.30	-236	15686	15292	15096	14702	14506	15195	14605	27	4470	500	10720	10	1	5340000	792	18.40	1.41	12	0.04	806.00	10536.00	18200	20230612	-18.52	10050	20230109	47.56	16900	-12.25	20240102	14330	3.49	20240108	18200	-18.52	20230612	10200	45.39	20230118	5.77	N	224110	500	26 억	336612	N	N	N	N
46	20240112	161000	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	-260	5	-1.72	680844770	45210	110.25	15320	15490	14900	19700	10620	15160	15059.57	6.50	-10579	15593	15376	15243	15026	14893	15310	14960	27	4540	500	10910	10	1	5340000	796	18.49	1.41	12	0.85	806.00	10536.00	18200	20230612	-18.13	9640	20230106	54.56	16900	-11.83	20240102	14330	3.98	20240108	18200	-18.13	20230612	10200	46.08	20230118	5.69	N	224110	500	26 억	347363	N	N	N	N
47	20240112	150948	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14950	-210	5	-1.39	601469960	39885	97.27	15320	15490	14900	19700	10620	15160	15080.06	6.50	-10558	15593	15376	15243	15026	14893	15310	14960	27	4540	500	10910	10	1	5340000	798	18.55	1.42	12	0.75	806.00	10536.00	18200	20230612	-17.86	9640	20230106	55.08	16900	-11.54	20240102	14330	4.33	20240108	18200	-17.86	20230612	10200	46.57	20230118	5.69	N	224110	500	26 억	347363	N	N	N	N
48	20240112	140946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14950	-210	5	-1.39	542726490	35946	87.66	15320	15490	14910	19700	10620	15160	15098.35	6.50	-9952	15593	15376	15243	15026	14893	15310	14960	27	4540	500	10910	10	1	5340000	798	18.55	1.42	12	0.67	806.00	10536.00	18200	20230612	-17.86	9640	20230106	55.08	16900	-11.54	20240102	14330	4.33	20240108	18200	-17.86	20230612	10200	46.57	20230118	5.69	N	224110	500	26 억	347363	N	N	N	N
49	20240112	130942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14970	-190	5	-1.25	392558970	25894	63.15	15320	15490	14940	19700	10620	15160	15160.23	6.50	-5245	15593	15376	15243	15026	14893	15310	14960	27	4540	500	10910	10	1	5340000	799	18.57	1.42	12	0.48	806.00	10536.00	18200	20230612	-17.75	9640	20230106	55.29	16900	-11.42	20240102	14330	4.47	20240108	18200	-17.75	20230612	10200	46.76	20230118	5.69	N	224110	500	26 억	347363	N	N	N	N
50	20240112	120946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14960	-200	5	-1.32	343856680	22640	55.21	15320	15490	14950	19700	10620	15160	15188.04	6.50	-5280	15593	15376	15243	15026	14893	15310	14960	27	4540	500	10910	10	1	5340000	799	18.56	1.42	12	0.42	806.00	10536.00	18200	20230612	-17.80	9640	20230106	55.19	16900	-11.48	20240102	14330	4.40	20240108	18200	-17.80	20230612	10200	46.67	20230118	5.69	N	224110	500	26 억	347363	N	N	N	N
51	20240112	110942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15040	-120	5	-0.79	317111100	20857	50.86	15320	15490	14950	19700	10620	15160	15204.10	6.50	-3821	15593	15376	15243	15026	14893	15310	14960	27	4540	500	10910	10	1	5340000	803	18.66	1.43	12	0.39	806.00	10536.00	18200	20230612	-17.36	9640	20230106	56.02	16900	-11.01	20240102	14330	4.95	20240108	18200	-17.36	20230612	10200	47.45	20230118	5.69	N	224110	500	26 억	347363	N	N	N	N
52	20240112	100942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15000	-160	5	-1.06	306704740	20164	49.17	15320	15490	14950	19700	10620	15160	15210.56	6.50	-3630	15593	15376	15243	15026	14893	15310	14960	27	4540	500	10910	10	1	5340000	801	18.61	1.42	12	0.38	806.00	10536.00	18200	20230612	-17.58	9640	20230106	55.60	16900	-11.24	20240102	14330	4.68	20240108	18200	-17.58	20230612	10200	47.06	20230118	5.69	N	224110	500	26 억	347363	N	N	N	N
53	20240112	090945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15350	190	2	1.25	121397920	7892	19.25	15320	15490	15260	19700	10620	15160	15382.97	6.50	2179	15593	15376	15243	15026	14893	15310	14960	27	4540	500	10910	10	1	5340000	820	19.04	1.46	12	0.15	806.00	10536.00	18200	20230612	-15.66	9640	20230106	59.23	16900	-9.17	20240102	14330	7.12	20240108	18200	-15.66	20230612	10200	50.49	20230118	5.69	N	224110	500	26 억	347363	N	N	N	N
54	20240111	160938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15160	-100	5	-0.66	609841410	39975	71.85	15200	15460	15110	19830	10690	15260	15255.57	6.54	-1936	15666	15462	15226	15022	14786	15565	15125	27	4570	500	10980	10	1	5340000	810	18.81	1.44	12	0.75	806.00	10536.00	18200	20230612	-16.70	9640	20230106	57.26	16900	-10.30	20240102	14330	5.79	20240108	18200	-16.70	20230612	10200	48.63	20230111	5.74	N	224110	500	26 억	349284	N	N	N	N
55	20240111	150944	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15220	-40	5	-0.26	584822610	38325	68.88	15200	15460	15110	19830	10690	15260	15259.56	6.54	-1731	15666	15462	15226	15022	14786	15565	15125	27	4570	500	10980	10	1	5340000	813	18.88	1.44	12	0.72	806.00	10536.00	18200	20230612	-16.37	9640	20230106	57.88	16900	-9.94	20240102	14330	6.21	20240108	18200	-16.37	20230612	10200	49.22	20230111	5.74	N	224110	500	26 억	349284	N	N	N	N
56	20240111	140941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15140	-120	5	-0.79	556413880	36453	65.52	15200	15460	15110	19830	10690	15260	15263.87	6.54	-2084	15666	15462	15226	15022	14786	15565	15125	27	4570	500	10980	10	1	5340000	808	18.78	1.44	12	0.68	806.00	10536.00	18200	20230612	-16.81	9640	20230106	57.05	16900	-10.41	20240102	14330	5.65	20240108	18200	-16.81	20230612	10200	48.43	20230111	5.74	N	224110	500	26 억	349284	N	N	N	N
57	20240111	130939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15210	-50	5	-0.33	480840070	31462	56.55	15200	15460	15200	19830	10690	15260	15283.20	6.54	-2386	15666	15462	15226	15022	14786	15565	15125	27	4570	500	10980	10	1	5340000	812	18.87	1.44	12	0.59	806.00	10536.00	18200	20230612	-16.43	9640	20230106	57.78	16900	-10.00	20240102	14330	6.14	20240108	18200	-16.43	20230612	10200	49.12	20230111	5.74	N	224110	500	26 억	349284	N	N	N	N
58	20240111	120939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15270	10	2	0.07	357975820	23403	42.06	15200	15460	15200	19830	10690	15260	15296.15	6.54	3742	15666	15462	15226	15022	14786	15565	15125	27	4570	500	10980	10	1	5340000	815	18.95	1.45	12	0.44	806.00	10536.00	18200	20230612	-16.10	9640	20230106	58.40	16900	-9.64	20240102	14330	6.56	20240108	18200	-16.10	20230612	10200	49.71	20230111	5.74	N	224110	500	26 억	349284	N	N	N	N
59	20240111	110941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15360	100	2	0.66	318104800	20795	37.37	15200	15460	15200	19830	10690	15260	15297.18	6.54	3915	15666	15462	15226	15022	14786	15565	15125	27	4570	500	10980	10	1	5340000	820	19.06	1.46	12	0.39	806.00	10536.00	18200	20230612	-15.60	9640	20230106	59.34	16900	-9.11	20240102	14330	7.19	20240108	18200	-15.60	20230612	10200	50.59	20230111	5.74	N	224110	500	26 억	349284	N	N	N	N
60	20240111	100939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15310	50	2	0.33	213481090	13987	25.14	15200	15410	15200	19830	10690	15260	15262.82	6.54	6416	15666	15462	15226	15022	14786	15565	15125	27	4570	500	10980	10	1	5340000	818	19.00	1.45	12	0.26	806.00	10536.00	18200	20230612	-15.88	9640	20230106	58.82	16900	-9.41	20240102	14330	6.84	20240108	18200	-15.88	20230612	10200	50.10	20230111	5.74	N	224110	500	26 억	349284	N	N	N	N
61	20240111	090940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15270	10	2	0.07	63301290	4145	7.45	15200	15410	15200	19830	10690	15260	15271.72	6.54	510	15666	15462	15226	15022	14786	15565	15125	27	4570	500	10980	10	1	5340000	815	18.95	1.45	12	0.08	806.00	10536.00	18200	20230612	-16.10	9640	20230106	58.40	16900	-9.64	20240102	14330	6.56	20240108	18200	-16.10	20230612	10200	49.71	20230111	5.74	N	224110	500	26 억	349284	N	N	N	N
62	20240110	160936	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15260	180	2	1.19	844889510	55609	65.57	15100	15430	14990	19600	10560	15080	15193.40	6.70	-8718	16280	15680	15280	14680	14280	15980	14980	27	4520	500	10850	10	1	5340000	815	18.93	1.45	12	1.04	806.00	10536.00	18200	20230612	-16.15	9640	20230106	58.30	16900	-9.70	20240102	14330	6.49	20240108	18200	-16.15	20230612	10150	50.34	20230110	5.79	N	224110	500	26 억	358002	N	N	N	N
63	20240110	150939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15230	150	2	0.99	789748810	51991	61.31	15100	15430	14990	19600	10560	15080	15190.11	6.70	-8988	16280	15680	15280	14680	14280	15980	14980	27	4520	500	10850	10	1	5340000	813	18.90	1.45	12	0.97	806.00	10536.00	18200	20230612	-16.32	9640	20230106	57.99	16900	-9.88	20240102	14330	6.28	20240108	18200	-16.32	20230612	10150	50.05	20230110	5.79	N	224110	500	26 억	358002	N	N	N	N
64	20240110	140940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15170	90	2	0.60	716426250	47159	55.61	15100	15430	14990	19600	10560	15080	15191.72	6.70	-9140	16280	15680	15280	14680	14280	15980	14980	27	4520	500	10850	10	1	5340000	810	18.82	1.44	12	0.88	806.00	10536.00	18200	20230612	-16.65	9640	20230106	57.37	16900	-10.24	20240102	14330	5.86	20240108	18200	-16.65	20230612	10150	49.46	20230110	5.79	N	224110	500	26 억	358002	N	N	N	N
65	20240110	130937	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15020	-60	5	-0.40	597070250	39268	46.30	15100	15430	15020	19600	10560	15080	15205.01	6.70	-7257	16280	15680	15280	14680	14280	15980	14980	27	4520	500	10850	10	1	5340000	802	18.64	1.43	12	0.74	806.00	10536.00	18200	20230612	-17.47	9640	20230106	55.81	16900	-11.12	20240102	14330	4.82	20240108	18200	-17.47	20230612	10150	47.98	20230110	5.79	N	224110	500	26 억	358002	N	N	N	N
66	20240110	120938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15170	90	2	0.60	457172740	29997	35.37	15100	15430	15030	19600	10560	15080	15240.62	6.70	1126	16280	15680	15280	14680	14280	15980	14980	27	4520	500	10850	10	1	5340000	810	18.82	1.44	12	0.56	806.00	10536.00	18200	20230612	-16.65	9640	20230106	57.37	16900	-10.24	20240102	14330	5.86	20240108	18200	-16.65	20230612	10150	49.46	20230110	5.79	N	224110	500	26 억	358002	N	N	N	N
67	20240110	110938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15320	240	2	1.59	360579990	23660	27.90	15100	15430	15030	19600	10560	15080	15240.07	6.70	3629	16280	15680	15280	14680	14280	15980	14980	27	4520	500	10850	10	1	5340000	818	19.01	1.45	12	0.44	806.00	10536.00	18200	20230612	-15.82	9640	20230106	58.92	16900	-9.35	20240102	14330	6.91	20240108	18200	-15.82	20230612	10150	50.94	20230110	5.79	N	224110	500	26 억	358002	N	N	N	N
68	20240110	100936	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15190	110	2	0.73	227109970	14905	17.58	15100	15430	15030	19600	10560	15080	15237.17	6.70	-219	16280	15680	15280	14680	14280	15980	14980	27	4520	500	10850	10	1	5340000	811	18.85	1.44	12	0.28	806.00	10536.00	18200	20230612	-16.54	9640	20230106	57.57	16900	-10.12	20240102	14330	6.00	20240108	18200	-16.54	20230612	10150	49.66	20230110	5.79	N	224110	500	26 억	358002	N	N	N	N
69	20240110	090936	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15250	170	2	1.13	110800130	7225	8.52	15100	15430	15100	19600	10560	15080	15335.66	6.70	1659	16280	15680	15280	14680	14280	15980	14980	27	4520	500	10850	10	1	5340000	814	18.92	1.45	12	0.14	806.00	10536.00	18200	20230612	-16.21	9640	20230106	58.20	16900	-9.76	20240102	14330	6.42	20240108	18200	-16.21	20230612	10150	50.25	20230110	5.79	N	224110	500	26 억	358002	N	N	N	N
70	20240109	160934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15080	150	2	1.00	1165329190	76767	82.97	14930	15880	14880	19400	10460	14930	15180.13	6.54	4855	15970	15450	14890	14370	13810	15170	14090	27	4470	500	10740	10	1	5340000	805	18.71	1.43	12	1.44	806.00	10536.00	18200	20230612	-17.14	8900	20230103	69.44	16900	-10.77	20240102	14330	5.23	20240108	18200	-17.14	20230612	10050	50.05	20230109	5.85	N	224110	500	26 억	349068	N	N	N	N
71	20240109	150936	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15130	200	2	1.34	1137071740	74894	80.95	14930	15880	14880	19400	10460	14930	15182.41	6.54	5165	15970	15450	14890	14370	13810	15170	14090	27	4470	500	10740	10	1	5340000	808	18.77	1.44	12	1.40	806.00	10536.00	18200	20230612	-16.87	8900	20230103	70.00	16900	-10.47	20240102	14330	5.58	20240108	18200	-16.87	20230612	10050	50.55	20230109	5.85	N	224110	500	26 억	349068	N	N	N	N
72	20240109	140935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15000	70	2	0.47	950101910	62398	67.44	14930	15880	14880	19400	10460	14930	15226.48	6.54	4675	15970	15450	14890	14370	13810	15170	14090	27	4470	500	10740	10	1	5340000	801	18.61	1.42	12	1.17	806.00	10536.00	18200	20230612	-17.58	8900	20230103	68.54	16900	-11.24	20240102	14330	4.68	20240108	18200	-17.58	20230612	10050	49.25	20230109	5.85	N	224110	500	26 억	349068	N	N	N	N
73	20240109	130935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	-30	5	-0.20	894113980	58649	63.39	14930	15880	14880	19400	10460	14930	15245.17	6.54	3345	15970	15450	14890	14370	13810	15170	14090	27	4470	500	10740	10	1	5340000	796	18.49	1.41	12	1.10	806.00	10536.00	18200	20230612	-18.13	8900	20230103	67.42	16900	-11.83	20240102	14330	3.98	20240108	18200	-18.13	20230612	10050	48.26	20230109	5.85	N	224110	500	26 억	349068	N	N	N	N
74	20240109	120943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	-30	5	-0.20	792310730	51822	56.01	14930	15880	14900	19400	10460	14930	15289.08	6.54	3691	15970	15450	14890	14370	13810	15170	14090	27	4470	500	10740	10	1	5340000	796	18.49	1.41	12	0.97	806.00	10536.00	18200	20230612	-18.13	8900	20230103	67.42	16900	-11.83	20240102	14330	3.98	20240108	18200	-18.13	20230612	10050	48.26	20230109	5.85	N	224110	500	26 억	349068	N	N	N	N
75	20240109	110938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15050	120	2	0.80	713751980	46570	50.33	14930	15880	14900	19400	10460	14930	15326.43	6.54	3100	15970	15450	14890	14370	13810	15170	14090	27	4470	500	10740	10	1	5340000	804	18.67	1.43	12	0.87	806.00	10536.00	18200	20230612	-17.31	8900	20230103	69.10	16900	-10.95	20240102	14330	5.02	20240108	18200	-17.31	20230612	10050	49.75	20230109	5.85	N	224110	500	26 억	349068	N	N	N	N
76	20240109	100935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15100	170	2	1.14	637297900	41510	44.86	14930	15880	14900	19400	10460	14930	15352.88	6.54	2853	15970	15450	14890	14370	13810	15170	14090	27	4470	500	10740	10	1	5340000	806	18.73	1.43	12	0.78	806.00	10536.00	18200	20230612	-17.03	8900	20230103	69.66	16900	-10.65	20240102	14330	5.37	20240108	18200	-17.03	20230612	10050	50.25	20230109	5.85	N	224110	500	26 억	349068	N	N	N	N
77	20240109	090936	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15610	680	2	4.55	350581740	22679	24.51	14930	15880	14900	19400	10460	14930	15458.43	6.54	355	15970	15450	14890	14370	13810	15170	14090	27	4470	500	10740	10	1	5340000	834	19.37	1.48	12	0.42	806.00	10536.00	18200	20230612	-14.23	8900	20230103	75.39	16900	-7.63	20240102	14330	8.93	20240108	18200	-14.23	20230612	10050	55.32	20230109	5.85	N	224110	500	26 억	349068	N	N	N	N
78	20240108	160934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14930	-440	5	-2.86	1388256150	92508	187.46	15400	15410	14330	19980	10760	15370	15007.13	5.90	35272	15836	15602	15446	15212	15056	15720	15330	27	4610	500	11060	10	1	5340000	797	18.52	1.42	12	1.73	806.00	10536.00	18200	20230612	-17.97	8900	20230103	67.75	16900	-11.66	20240102	14330	4.19	20240108	18200	-17.97	20230612	10050	48.56	20230109	5.92	N	224110	500	26 억	315115	N	N	N	N
79	20240108	150935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14920	-450	5	-2.93	1180219390	78519	159.11	15400	15410	14330	19980	10760	15370	15031.00	5.90	32278	15836	15602	15446	15212	15056	15720	15330	27	4610	500	11060	10	1	5340000	797	18.51	1.42	12	1.47	806.00	10536.00	18200	20230612	-18.02	8900	20230103	67.64	16900	-11.72	20240102	14330	4.12	20240108	18200	-18.02	20230612	10050	48.46	20230109	5.92	N	224110	500	26 억	315115	N	N	N	N
80	20240108	140934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14920	-450	5	-2.93	861060290	57116	115.74	15400	15410	14330	19980	10760	15370	15075.64	5.90	24606	15836	15602	15446	15212	15056	15720	15330	27	4610	500	11060	10	1	5340000	797	18.51	1.42	12	1.07	806.00	10536.00	18200	20230612	-18.02	8900	20230103	67.64	16900	-11.72	20240102	14330	4.12	20240108	18200	-18.02	20230612	10050	48.46	20230109	5.92	N	224110	500	26 억	315115	N	N	N	N
81	20240108	130934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15000	-370	5	-2.41	621376320	41115	83.31	15400	15410	14330	19980	10760	15370	15113.13	5.90	18571	15836	15602	15446	15212	15056	15720	15330	27	4610	500	11060	10	1	5340000	801	18.61	1.42	12	0.77	806.00	10536.00	18200	20230612	-17.58	8900	20230103	68.54	16900	-11.24	20240102	14330	4.68	20240108	18200	-17.58	20230612	10050	49.25	20230109	5.92	N	224110	500	26 억	315115	N	N	N	N
82	20240108	120935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15100	-270	5	-1.76	559023700	36965	74.91	15400	15410	14330	19980	10760	15370	15123.05	5.90	17151	15836	15602	15446	15212	15056	15720	15330	27	4610	500	11060	10	1	5340000	806	18.73	1.43	12	0.69	806.00	10536.00	18200	20230612	-17.03	8900	20230103	69.66	16900	-10.65	20240102	14330	5.37	20240108	18200	-17.03	20230612	10050	50.25	20230109	5.92	N	224110	500	26 억	315115	N	N	N	N
83	20240108	110935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15210	-160	5	-1.04	484271270	32037	64.92	15400	15410	14330	19980	10760	15370	15116.00	5.90	14905	15836	15602	15446	15212	15056	15720	15330	27	4610	500	11060	10	1	5340000	812	18.87	1.44	12	0.60	806.00	10536.00	18200	20230612	-16.43	8900	20230103	70.90	16900	-10.00	20240102	14330	6.14	20240108	18200	-16.43	20230612	10050	51.34	20230109	5.92	N	224110	500	26 억	315115	N	N	N	N
84	20240108	100935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15230	-140	5	-0.91	425052670	28135	57.01	15400	15410	14330	19980	10760	15370	15107.61	5.90	12822	15836	15602	15446	15212	15056	15720	15330	27	4610	500	11060	10	1	5340000	813	18.90	1.45	12	0.53	806.00	10536.00	18200	20230612	-16.32	8900	20230103	71.12	16900	-9.88	20240102	14330	6.28	20240108	18200	-16.32	20230612	10050	51.54	20230109	5.92	N	224110	500	26 억	315115	N	N	N	N
85	20240108	090933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15100	-270	5	-1.76	249164060	16493	33.42	15400	15410	14330	19980	10760	15370	15107.26	5.90	6592	15836	15602	15446	15212	15056	15720	15330	27	4610	500	11060	10	1	5340000	806	18.73	1.43	12	0.31	806.00	10536.00	18200	20230612	-17.03	8900	20230103	69.66	16900	-10.65	20240102	14330	5.37	20240108	18200	-17.03	20230612	10050	50.25	20230109	5.92	N	224110	500	26 억	315115	N	N	N	N
86	20240105	160933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15370	-90	5	-0.58	737885370	47694	19.28	15340	15680	15290	20050	10830	15460	15471.28	5.63	14668	16393	15926	15663	15196	14933	15795	15065	27	4590	500	11130	10	1	5340000	821	19.07	1.46	12	0.89	806.00	10536.00	18200	20230612	-15.55	8900	20230103	72.70	16900	-9.05	20240102	14720	4.42	20240102	18200	-15.55	20230612	9640	59.44	20230106	5.76	N	224110	500	26 억	300697	N	N	N	N
87	20240105	150934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15460	0	3	0.00	644922110	41652	16.84	15340	15680	15290	20050	10830	15460	15483.65	5.63	12580	16393	15926	15663	15196	14933	15795	15065	27	4590	500	11130	10	1	5340000	826	19.18	1.47	12	0.78	806.00	10536.00	18200	20230612	-15.05	8900	20230103	73.71	16900	-8.52	20240102	14720	5.03	20240102	18200	-15.05	20230612	9640	60.37	20230106	5.76	N	224110	500	26 억	300697	N	N	N	N
88	20240105	140931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15470	10	2	0.06	524260060	33845	13.68	15340	15680	15290	20050	10830	15460	15490.14	5.63	11811	16393	15926	15663	15196	14933	15795	15065	27	4590	500	11130	10	1	5340000	826	19.19	1.47	12	0.63	806.00	10536.00	18200	20230612	-15.00	8900	20230103	73.82	16900	-8.46	20240102	14720	5.10	20240102	18200	-15.00	20230612	9640	60.48	20230106	5.76	N	224110	500	26 억	300697	N	N	N	N
89	20240105	130933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15530	70	2	0.45	448390360	28942	11.70	15340	15680	15290	20050	10830	15460	15492.86	5.63	11800	16393	15926	15663	15196	14933	15795	15065	27	4590	500	11130	10	1	5340000	829	19.27	1.47	12	0.54	806.00	10536.00	18200	20230612	-14.67	8900	20230103	74.49	16900	-8.11	20240102	14720	5.50	20240102	18200	-14.67	20230612	9640	61.10	20230106	5.76	N	224110	500	26 억	300697	N	N	N	N
90	20240105	120933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15640	180	2	1.16	392712380	25367	10.25	15340	15680	15290	20050	10830	15460	15481.33	5.63	11293	16393	15926	15663	15196	14933	15795	15065	27	4590	500	11130	10	1	5340000	835	19.40	1.48	12	0.48	806.00	10536.00	18200	20230612	-14.07	8900	20230103	75.73	16900	-7.46	20240102	14720	6.25	20240102	18200	-14.07	20230612	9640	62.24	20230106	5.76	N	224110	500	26 억	300697	N	N	N	N
91	20240105	110931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15630	170	2	1.10	354790020	22941	9.27	15340	15680	15290	20050	10830	15460	15465.35	5.63	10722	16393	15926	15663	15196	14933	15795	15065	27	4590	500	11130	10	1	5340000	835	19.39	1.48	12	0.43	806.00	10536.00	18200	20230612	-14.12	8900	20230103	75.62	16900	-7.51	20240102	14720	6.18	20240102	18200	-14.12	20230612	9640	62.14	20230106	5.76	N	224110	500	26 억	300697	N	N	N	N
92	20240105	100934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15540	80	2	0.52	227390440	14769	5.97	15340	15600	15290	20050	10830	15460	15395.95	5.63	7257	16393	15926	15663	15196	14933	15795	15065	27	4590	500	11130	10	1	5340000	830	19.28	1.47	12	0.28	806.00	10536.00	18200	20230612	-14.62	8900	20230103	74.61	16900	-8.05	20240102	14720	5.57	20240102	18200	-14.62	20230612	9640	61.20	20230106	5.76	N	224110	500	26 억	300697	N	N	N	N
93	20240105	090931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15370	-90	5	-0.58	123235130	8037	3.25	15340	15550	15290	20050	10830	15460	15331.57	5.63	3897	16393	15926	15663	15196	14933	15795	15065	27	4590	500	11130	10	1	5340000	821	19.07	1.46	12	0.15	806.00	10536.00	18200	20230612	-15.55	8900	20230103	72.70	16900	-9.05	20240102	14720	4.42	20240102	18200	-15.55	20230612	9640	59.44	20230106	5.76	N	224110	500	26 억	300697	N	N	N	N
94	20240104	160928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15460	-120	5	-0.77	3806672760	241988	65.60	15620	16130	15400	20250	10910	15580	15730.99	6.12	-25693	17053	16316	15843	15106	14633	16080	14870	27	4670	500	11210	10	1	5340000	826	19.18	1.47	12	4.53	806.00	10536.00	18200	20230612	-15.05	8900	20230103	73.71	16900	-8.52	20240102	14720	5.03	20240102	18200	-15.05	20230612	9640	60.37	20230106	4.82	N	224110	500	26 억	327072	N	N	N	N
95	20240104	150930	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15560	-20	5	-0.13	3654215260	232145	62.93	15620	16130	15400	20250	10910	15580	15741.18	6.12	-27050	17053	16316	15843	15106	14633	16080	14870	27	4670	500	11210	10	1	5340000	831	19.31	1.48	12	4.35	806.00	10536.00	18200	20230612	-14.51	8900	20230103	74.83	16900	-7.93	20240102	14720	5.71	20240102	18200	-14.51	20230612	9640	61.41	20230106	4.82	N	224110	500	26 억	327072	N	N	N	N
96	20240104	140931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15550	-30	5	-0.19	3495105940	221912	60.16	15620	16130	15400	20250	10910	15580	15750.07	6.12	-26025	17053	16316	15843	15106	14633	16080	14870	27	4670	500	11210	10	1	5340000	830	19.29	1.48	12	4.16	806.00	10536.00	18200	20230612	-14.56	8900	20230103	74.72	16900	-7.99	20240102	14720	5.64	20240102	18200	-14.56	20230612	9640	61.31	20230106	4.82	N	224110	500	26 억	327072	N	N	N	N
97	20240104	130930	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15610	30	2	0.19	3359246190	213199	57.79	15620	16130	15400	20250	10910	15580	15756.50	6.12	-25930	17053	16316	15843	15106	14633	16080	14870	27	4670	500	11210	10	1	5340000	834	19.37	1.48	12	3.99	806.00	10536.00	18200	20230612	-14.23	8900	20230103	75.39	16900	-7.63	20240102	14720	6.05	20240102	18200	-14.23	20230612	9640	61.93	20230106	4.82	N	224110	500	26 억	327072	N	N	N	N
98	20240104	120928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15620	40	2	0.26	3102643760	196759	53.34	15620	16130	15400	20250	10910	15580	15768.88	6.12	-24503	17053	16316	15843	15106	14633	16080	14870	27	4670	500	11210	10	1	5340000	834	19.38	1.48	12	3.68	806.00	10536.00	18200	20230612	-14.18	8900	20230103	75.51	16900	-7.57	20240102	14720	6.11	20240102	18200	-14.18	20230612	9640	62.03	20230106	4.82	N	224110	500	26 억	327072	N	N	N	N
99	20240104	110928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15580	0	3	0.00	1547275730	98683	26.75	15620	15960	15400	20250	10910	15580	15679.39	6.12	-5461	17053	16316	15843	15106	14633	16080	14870	27	4670	500	11210	10	1	5340000	832	19.33	1.48	12	1.85	806.00	10536.00	18200	20230612	-14.40	8900	20230103	75.06	16900	-7.81	20240102	14720	5.84	20240102	18200	-14.40	20230612	9640	61.62	20230106	4.82	N	224110	500	26 억	327072	N	N	N	N
100	20240104	100927	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15540	-40	5	-0.26	483271240	31041	8.41	15620	15800	15400	20250	10910	15580	15568.75	6.12	3607	17053	16316	15843	15106	14633	16080	14870	27	4670	500	11210	10	1	5340000	830	19.28	1.47	12	0.58	806.00	10536.00	18200	20230612	-14.62	8900	20230103	74.61	16900	-8.05	20240102	14720	5.57	20240102	18200	-14.62	20230612	9640	61.20	20230106	4.82	N	224110	500	26 억	327072	N	N	N	N
101	20240104	090931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15710	130	2	0.83	95014560	6070	1.65	15620	15740	15540	20250	10910	15580	15654.83	6.12	1454	17053	16316	15843	15106	14633	16080	14870	27	4670	500	11210	10	1	5340000	839	19.49	1.49	12	0.11	806.00	10536.00	18200	20230612	-13.68	8900	20230103	76.52	16900	-7.04	20240102	14720	6.73	20240102	18200	-13.68	20230612	9640	62.97	20230106	4.82	N	224110	500	26 억	327072	N	N	N	N
102	20240103	160927	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15580	-160	5	-1.02	5868482170	367072	27.20	15620	16580	15370	20450	11020	15740	15987.56	5.82	13802	17966	16852	15786	14672	13606	17410	15230	27	4710	500	11330	10	1	5340000	832	19.33	1.48	12	6.87	806.00	10536.00	18200	20230612	-14.40	8900	20230103	75.06	16900	-7.81	20240102	14720	5.84	20240102	18200	-14.40	20230612	8900	75.06	20230103	4.87	N	224110	500	26 억	310706	N	N	N	N
103	20240103	150924	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15590	-150	5	-0.95	5785083380	361721	26.80	15620	16580	15370	20450	11020	15740	15993.22	5.82	11330	17966	16852	15786	14672	13606	17410	15230	27	4710	500	11330	10	1	5340000	833	19.34	1.48	12	6.77	806.00	10536.00	18200	20230612	-14.34	8900	20230103	75.17	16900	-7.75	20240102	14720	5.91	20240102	18200	-14.34	20230612	8900	75.17	20230103	4.87	N	224110	500	26 억	310706	N	N	N	N
104	20240103	140922	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15490	-250	5	-1.59	5595798240	349554	25.90	15620	16580	15370	20450	11020	15740	16008.39	5.82	4476	17966	16852	15786	14672	13606	17410	15230	27	4710	500	11330	10	1	5340000	827	19.22	1.47	12	6.55	806.00	10536.00	18200	20230612	-14.89	8900	20230103	74.04	16900	-8.34	20240102	14720	5.23	20240102	18200	-14.89	20230612	8900	74.04	20230103	4.87	N	224110	500	26 억	310706	N	N	N	N
105	20240103	130925	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15530	-210	5	-1.33	5279635870	329100	24.38	15620	16580	15400	20450	11020	15740	16042.65	5.82	161	17966	16852	15786	14672	13606	17410	15230	27	4710	500	11330	10	1	5340000	829	19.27	1.47	12	6.16	806.00	10536.00	18200	20230612	-14.67	8900	20230103	74.49	16900	-8.11	20240102	14720	5.50	20240102	18200	-14.67	20230612	8900	74.49	20230103	4.87	N	224110	500	26 억	310706	N	N	N	N
106	20240103	120928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15530	-210	5	-1.33	5135810570	319863	23.70	15620	16580	15400	20450	11020	15740	16056.28	5.82	-2811	17966	16852	15786	14672	13606	17410	15230	27	4710	500	11330	10	1	5340000	829	19.27	1.47	12	5.99	806.00	10536.00	18200	20230612	-14.67	8900	20230103	74.49	16900	-8.11	20240102	14720	5.50	20240102	18200	-14.67	20230612	8900	74.49	20230103	4.87	N	224110	500	26 억	310706	N	N	N	N
107	20240103	110923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15670	-70	5	-0.44	5057792240	314848	23.33	15620	16580	15400	20450	11020	15740	16064.23	5.82	-3529	17966	16852	15786	14672	13606	17410	15230	27	4710	500	11330	10	1	5340000	837	19.44	1.49	12	5.90	806.00	10536.00	18200	20230612	-13.90	8900	20230103	76.07	16900	-7.28	20240102	14720	6.45	20240102	18200	-13.90	20230612	8900	76.07	20230103	4.87	N	224110	500	26 억	310706	N	N	N	N
108	20240103	100924	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15600	-140	5	-0.89	4908238350	305254	22.62	15620	16580	15400	20450	11020	15740	16079.19	5.82	-4751	17966	16852	15786	14672	13606	17410	15230	27	4710	500	11330	10	1	5340000	833	19.35	1.48	12	5.72	806.00	10536.00	18200	20230612	-14.29	8900	20230103	75.28	16900	-7.69	20240102	14720	5.98	20240102	18200	-14.29	20230612	8900	75.28	20230103	4.87	N	224110	500	26 억	310706	N	N	N	N
109	20240103	090924	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16270	530	2	3.37	1981735410	122290	9.06	15620	16580	15530	20450	11020	15740	16205.21	5.82	4181	17966	16852	15786	14672	13606	17410	15230	27	4710	500	11330	10	1	5340000	869	20.19	1.54	12	2.29	806.00	10536.00	18200	20230612	-10.60	8900	20230103	82.81	16900	-3.73	20240102	14720	10.53	20240102	18200	-10.60	20230612	8900	82.81	20230103	4.87	N	224110	500	26 억	310706	N	N	N	N
110	20240102	160922	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15740	920	2	6.21	21197051940	1320717	7034.44	14980	16900	14720	19260	10380	14820	16050.04	6.74	-47274	15140	14980	14840	14680	14540	14910	14610	27	4440	500	10670	10	1	5340000	841	19.53	1.49	12	24.73	806.00	10536.00	18200	20230612	-13.52	8900	20230103	76.85	16900	-6.86	20240102	14720	6.93	20240102	18200	-13.52	20230612	8900	76.85	20230103	5.00	N	224110	500	26 억	360108	N	N	N	N
111	20240102	150921	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15840	1020	2	6.88	20919046070	1303088	6940.55	14980	16900	14720	19260	10380	14820	16053.49	6.74	-51236	15140	14980	14840	14680	14540	14910	14610	27	4440	500	10670	10	1	5340000	846	19.65	1.50	12	24.40	806.00	10536.00	18200	20230612	-12.97	8900	20230103	77.98	16900	-6.27	20240102	14720	7.61	20240102	18200	-12.97	20230612	8900	77.98	20230103	5.00	N	224110	500	26 억	360108	N	N	N	N
112	20240102	140923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16480	1660	2	11.20	19387177920	1206880	6428.12	14980	16900	14720	19260	10380	14820	16063.94	6.74	-54049	15140	14980	14840	14680	14540	14910	14610	27	4440	500	10670	10	1	5340000	880	20.45	1.56	12	22.60	806.00	10536.00	18200	20230612	-9.45	8900	20230103	85.17	16900	-2.49	20240102	14720	11.96	20240102	18200	-9.45	20230612	8900	85.17	20230103	5.00	N	224110	500	26 억	360108	N	N	N	N
113	20240102	130917	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15550	730	2	4.93	17167324760	1067543	5685.98	14980	16900	14720	19260	10380	14820	16081.22	6.74	-82222	15140	14980	14840	14680	14540	14910	14610	27	4440	500	10670	10	1	5340000	830	19.29	1.48	12	19.99	806.00	10536.00	18200	20230612	-14.56	8900	20230103	74.72	16900	-7.99	20240102	14720	5.64	20240102	18200	-14.56	20230612	8900	74.72	20230103	5.00	N	224110	500	26 억	360108	N	N	N	N
114	20240102	120915	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15510	690	2	4.66	16533166520	1026772	5468.83	14980	16900	14720	19260	10380	14820	16102.15	6.74	-84854	15140	14980	14840	14680	14540	14910	14610	27	4440	500	10670	10	1	5340000	828	19.24	1.47	12	19.23	806.00	10536.00	18200	20230612	-14.78	8900	20230103	74.27	16900	-8.22	20240102	14720	5.37	20240102	18200	-14.78	20230612	8900	74.27	20230103	5.00	N	224110	500	26 억	360108	N	N	N	N
115	20240102	110915	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14980	160	2	1.08	1698021470	112758	600.58	14980	15370	14720	19260	10380	14820	15059.11	6.74	-11298	15140	14980	14840	14680	14540	14910	14610	27	4440	500	10670	10	1	5340000	800	18.59	1.42	12	2.11	806.00	10536.00	18200	20230612	-17.69	8900	20230103	68.31	15370	-2.54	20240102	14720	1.77	20240102	18200	-17.69	20230612	8900	68.31	20230103	5.00	N	224110	500	26 억	360108	N	N	N	N
116	20240102	100907	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14850	30	2	0.20	22510550	1520	8.10	14980	14980	14720	19260	10380	14820	14809.18	6.74	-26	15140	14980	14840	14680	14540	14910	14610	27	4440	500	10670	10	1	5340000	793	18.42	1.41	12	0.03	806.00	10536.00	18200	20230612	-18.41	8900	20230103	66.85	14980	-0.87	20240102	14720	0.88	20240102	18200	-18.41	20230612	8900	66.85	20230103	5.00	N	224110	500	26 억	360108	N	N	N	N
117	20240102	090856	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	0	3	0.00	0	0	0.00	0	0	0	19260	10380	14820	0.00	6.74	0	15140	14980	14840	14680	14540	14910	14610	27	4440	500	10670	10	1	5340000	791	18.39	1.41	12	0.00	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	0	0.00	0	0	0.00	0	18200	-18.57	20230612	8900	66.52	20230103	5.00	N	224110	500	26 억	360108	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History