KissMeData/045660/price/prices-20240101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120513	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14390	-60	5	-0.42	832356130	57987	26.20	14260	14550	14160	18780	10120	14450	14352.73	3.27	10557	15123	14786	14433	14096	13743	14955	14265	41	4330	500	10110	10	1	8260000	1189	22.17	1.27	12	0.70	649.00	11315.00	17430	20240104	-17.44	8240	20230314	74.64	17430	-17.44	20240104	12570	14.48	20240102	17430	-17.44	20240104	8240	74.64	20230314	6.92	N	045660	500	41 억	269754	N	N	N	N
3	20240123	110512	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14480	30	2	0.21	512051840	35816	16.18	14260	14500	14160	18780	10120	14450	14292.93	3.27	383	15123	14786	14433	14096	13743	14955	14265	41	4330	500	10110	10	1	8260000	1196	22.31	1.28	12	0.43	649.00	11315.00	17430	20240104	-16.92	8240	20230314	75.73	17430	-16.92	20240104	12570	15.19	20240102	17430	-16.92	20240104	8240	75.73	20230314	6.92	N	045660	500	41 억	269754	N	N	N	N
4	20240123	100511	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14280	-170	5	-1.18	380008410	26658	12.04	14260	14440	14160	18780	10120	14450	14248.38	3.27	-265	15123	14786	14433	14096	13743	14955	14265	41	4330	500	10110	10	1	8260000	1180	22.00	1.26	12	0.32	649.00	11315.00	17430	20240104	-18.07	8240	20230314	73.30	17430	-18.07	20240104	12570	13.60	20240102	17430	-18.07	20240104	8240	73.30	20230314	6.92	N	045660	500	41 억	269754	N	N	N	N
5	20240123	090511	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14360	-90	5	-0.62	102402890	7173	3.24	14260	14380	14230	18780	10120	14450	14252.23	3.27	-672	15123	14786	14433	14096	13743	14955	14265	41	4330	500	10110	10	1	8260000	1186	22.13	1.27	12	0.09	649.00	11315.00	17430	20240104	-17.61	8240	20230314	74.27	17430	-17.61	20240104	12570	14.24	20240102	17430	-17.61	20240104	8240	74.27	20230314	6.92	N	045660	500	41 억	269754	N	N	N	N
6	20240119	160507	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13860	110	2	0.80	1259452970	90901	108.71	13680	14060	13620	17870	9630	13750	13855.22	3.16	844	14056	13902	13596	13442	13136	13980	13520	41	4120	500	9620	10	1	8260000	1145	21.36	1.22	12	1.10	649.00	11315.00	17430	20240104	-20.48	8240	20230314	68.20	17430	-20.48	20240104	12570	10.26	20240102	17430	-20.48	20240104	8240	68.20	20230314	7.10	N	045660	500	41 억	261277	N	N	N	N
7	20240119	150509	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13800	50	2	0.36	1153843640	83267	99.58	13680	14060	13620	17870	9630	13750	13857.16	3.16	1656	14056	13902	13596	13442	13136	13980	13520	41	4120	500	9620	10	1	8260000	1140	21.26	1.22	12	1.01	649.00	11315.00	17430	20240104	-20.83	8240	20230314	67.48	17430	-20.83	20240104	12570	9.79	20240102	17430	-20.83	20240104	8240	67.48	20230314	7.10	N	045660	500	41 억	261277	N	N	N	N
8	20240119	140508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13720	-30	5	-0.22	1008678800	72697	86.94	13680	14060	13630	17870	9630	13750	13875.11	3.16	2575	14056	13902	13596	13442	13136	13980	13520	41	4120	500	9620	10	1	8260000	1133	21.14	1.21	12	0.88	649.00	11315.00	17430	20240104	-21.29	8240	20230314	66.50	17430	-21.29	20240104	12570	9.15	20240102	17430	-21.29	20240104	8240	66.50	20230314	7.10	N	045660	500	41 억	261277	N	N	N	N
9	20240119	130509	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13800	50	2	0.36	941062540	67786	81.07	13680	14060	13630	17870	9630	13750	13882.85	3.16	4265	14056	13902	13596	13442	13136	13980	13520	41	4120	500	9620	10	1	8260000	1140	21.26	1.22	12	0.82	649.00	11315.00	17430	20240104	-20.83	8240	20230314	67.48	17430	-20.83	20240104	12570	9.79	20240102	17430	-20.83	20240104	8240	67.48	20230314	7.10	N	045660	500	41 억	261277	N	N	N	N
10	20240119	120511	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13950	200	2	1.45	777500880	55977	66.95	13680	14060	13630	17870	9630	13750	13889.65	3.16	6018	14056	13902	13596	13442	13136	13980	13520	41	4120	500	9620	10	1	8260000	1152	21.49	1.23	12	0.68	649.00	11315.00	17430	20240104	-19.97	8240	20230314	69.30	17430	-19.97	20240104	12570	10.98	20240102	17430	-19.97	20240104	8240	69.30	20230314	7.10	N	045660	500	41 억	261277	N	N	N	N
11	20240119	110510	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13950	200	2	1.45	573140730	41386	49.50	13680	13980	13630	17870	9630	13750	13848.66	3.16	7637	14056	13902	13596	13442	13136	13980	13520	41	4120	500	9620	10	1	8260000	1152	21.49	1.23	12	0.50	649.00	11315.00	17430	20240104	-19.97	8240	20230314	69.30	17430	-19.97	20240104	12570	10.98	20240102	17430	-19.97	20240104	8240	69.30	20230314	7.10	N	045660	500	41 억	261277	N	N	N	N
12	20240119	100514	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13920	170	2	1.24	438870970	31710	37.92	13680	13980	13630	17870	9630	13750	13840.15	3.16	6361	14056	13902	13596	13442	13136	13980	13520	41	4120	500	9620	10	1	8260000	1150	21.45	1.23	12	0.38	649.00	11315.00	17430	20240104	-20.14	8240	20230314	68.93	17430	-20.14	20240104	12570	10.74	20240102	17430	-20.14	20240104	8240	68.93	20230314	7.10	N	045660	500	41 억	261277	N	N	N	N
13	20240119	090508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13740	-10	5	-0.07	112746390	8213	9.82	13680	13800	13630	17870	9630	13750	13727.79	3.16	997	14056	13902	13596	13442	13136	13980	13520	41	4120	500	9620	10	1	8260000	1135	21.17	1.21	12	0.10	649.00	11315.00	17430	20240104	-21.17	8240	20230314	66.75	17430	-21.17	20240104	12570	9.31	20240102	17430	-21.17	20240104	8240	66.75	20230314	7.10	N	045660	500	41 억	261277	N	N	N	N
14	20240118	160507	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13750	460	2	3.46	1127743440	83212	63.48	13290	13750	13290	17270	9310	13290	13553.55	3.13	2664	14330	13810	13530	13010	12730	13670	12870	41	3980	500	9300	10	1	8260000	1136	21.19	1.22	12	1.01	649.00	11315.00	17430	20240104	-21.11	8240	20230314	66.87	17430	-21.11	20240104	12570	9.39	20240102	17430	-21.11	20240104	8240	66.87	20230314	7.19	N	045660	500	41 억	258549	N	N	N	N
15	20240118	150508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13630	340	2	2.56	979371740	72381	55.22	13290	13660	13290	17270	9310	13290	13531.79	3.13	5354	14330	13810	13530	13010	12730	13670	12870	41	3980	500	9300	10	1	8260000	1126	21.00	1.20	12	0.88	649.00	11315.00	17430	20240104	-21.80	8240	20230314	65.41	17430	-21.80	20240104	12570	8.43	20240102	17430	-21.80	20240104	8240	65.41	20230314	7.19	N	045660	500	41 억	258549	N	N	N	N
16	20240118	140508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13470	180	2	1.35	866385180	64025	48.84	13290	13660	13290	17270	9310	13290	13533.12	3.13	2226	14330	13810	13530	13010	12730	13670	12870	41	3980	500	9300	10	1	8260000	1113	20.76	1.19	12	0.78	649.00	11315.00	17430	20240104	-22.72	8240	20230314	63.47	17430	-22.72	20240104	12570	7.16	20240102	17430	-22.72	20240104	8240	63.47	20230314	7.19	N	045660	500	41 억	258549	N	N	N	N
17	20240118	130507	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13630	340	2	2.56	677161860	50039	38.17	13290	13660	13290	17270	9310	13290	13534.15	3.13	8418	14330	13810	13530	13010	12730	13670	12870	41	3980	500	9300	10	1	8260000	1126	21.00	1.20	12	0.61	649.00	11315.00	17430	20240104	-21.80	8240	20230314	65.41	17430	-21.80	20240104	12570	8.43	20240102	17430	-21.80	20240104	8240	65.41	20230314	7.19	N	045660	500	41 억	258549	N	N	N	N
18	20240118	120509	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13550	260	2	1.96	594385220	43934	33.52	13290	13660	13290	17270	9310	13290	13530.69	3.13	8358	14330	13810	13530	13010	12730	13670	12870	41	3980	500	9300	10	1	8260000	1119	20.88	1.20	12	0.53	649.00	11315.00	17430	20240104	-22.26	8240	20230314	64.44	17430	-22.26	20240104	12570	7.80	20240102	17430	-22.26	20240104	8240	64.44	20230314	7.19	N	045660	500	41 억	258549	N	N	N	N
19	20240118	110509	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13610	320	2	2.41	502189440	37147	28.34	13290	13660	13290	17270	9310	13290	13520.84	3.13	6181	14330	13810	13530	13010	12730	13670	12870	41	3980	500	9300	10	1	8260000	1124	20.97	1.20	12	0.45	649.00	11315.00	17430	20240104	-21.92	8240	20230314	65.17	17430	-21.92	20240104	12570	8.27	20240102	17430	-21.92	20240104	8240	65.17	20230314	7.19	N	045660	500	41 억	258549	N	N	N	N
20	20240118	100507	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13580	290	2	2.18	427366060	31650	24.14	13290	13660	13290	17270	9310	13290	13504.91	3.13	5213	14330	13810	13530	13010	12730	13670	12870	41	3980	500	9300	10	1	8260000	1122	20.92	1.20	12	0.38	649.00	11315.00	17430	20240104	-22.09	8240	20230314	64.81	17430	-22.09	20240104	12570	8.04	20240102	17430	-22.09	20240104	8240	64.81	20230314	7.19	N	045660	500	41 억	258549	N	N	N	N
21	20240118	090507	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13420	130	2	0.98	50931580	3820	2.91	13290	13480	13290	17270	9310	13290	13336.53	3.13	556	14330	13810	13530	13010	12730	13670	12870	41	3980	500	9300	10	1	8260000	1108	20.68	1.19	12	0.05	649.00	11315.00	17430	20240104	-23.01	8240	20230314	62.86	17430	-23.01	20240104	12570	6.76	20240102	17430	-23.01	20240104	8240	62.86	20230314	7.19	N	045660	500	41 억	258549	N	N	N	N
22	20240117	160505	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13290	-270	5	-1.99	1733293740	128311	121.33	13560	14050	13250	17620	9500	13560	13508.58	3.17	-3219	14093	13826	13623	13356	13153	13725	13255	41	4060	500	9490	10	1	8260000	1098	20.48	1.17	12	1.55	649.00	11315.00	17430	20240104	-23.75	8240	20230314	61.29	17430	-23.75	20240104	12570	5.73	20240102	17430	-23.75	20240104	8240	61.29	20230314	7.22	N	045660	500	41 억	261768	N	N	N	N
23	20240117	150508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13330	-230	5	-1.70	1561206750	115383	109.10	13560	14050	13250	17620	9500	13560	13530.65	3.17	-8449	14093	13826	13623	13356	13153	13725	13255	41	4060	500	9490	10	1	8260000	1101	20.54	1.18	12	1.40	649.00	11315.00	17430	20240104	-23.52	8240	20230314	61.77	17430	-23.52	20240104	12570	6.05	20240102	17430	-23.52	20240104	8240	61.77	20230314	7.22	N	045660	500	41 억	261768	N	N	N	N
24	20240117	140506	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13330	-230	5	-1.70	1448036800	106880	101.06	13560	14050	13250	17620	9500	13560	13548.25	3.17	-9906	14093	13826	13623	13356	13153	13725	13255	41	4060	500	9490	10	1	8260000	1101	20.54	1.18	12	1.29	649.00	11315.00	17430	20240104	-23.52	8240	20230314	61.77	17430	-23.52	20240104	12570	6.05	20240102	17430	-23.52	20240104	8240	61.77	20230314	7.22	N	045660	500	41 억	261768	N	N	N	N
25	20240117	130508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13340	-220	5	-1.62	1281457040	94366	89.23	13560	14050	13250	17620	9500	13560	13579.65	3.17	-12724	14093	13826	13623	13356	13153	13725	13255	41	4060	500	9490	10	1	8260000	1102	20.55	1.18	12	1.14	649.00	11315.00	17430	20240104	-23.47	8240	20230314	61.89	17430	-23.47	20240104	12570	6.13	20240102	17430	-23.47	20240104	8240	61.89	20230314	7.22	N	045660	500	41 억	261768	N	N	N	N
26	20240117	120508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13420	-140	5	-1.03	1187341420	87315	82.56	13560	14050	13250	17620	9500	13560	13598.37	3.17	-11611	14093	13826	13623	13356	13153	13725	13255	41	4060	500	9490	10	1	8260000	1108	20.68	1.19	12	1.06	649.00	11315.00	17430	20240104	-23.01	8240	20230314	62.86	17430	-23.01	20240104	12570	6.76	20240102	17430	-23.01	20240104	8240	62.86	20230314	7.22	N	045660	500	41 억	261768	N	N	N	N
27	20240117	110508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13370	-190	5	-1.40	1126085920	82726	78.22	13560	14050	13250	17620	9500	13560	13612.24	3.17	-12000	14093	13826	13623	13356	13153	13725	13255	41	4060	500	9490	10	1	8260000	1104	20.60	1.18	12	1.00	649.00	11315.00	17430	20240104	-23.29	8240	20230314	62.26	17430	-23.29	20240104	12570	6.36	20240102	17430	-23.29	20240104	8240	62.26	20230314	7.22	N	045660	500	41 억	261768	N	N	N	N
28	20240117	100505	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13420	-140	5	-1.03	858529240	62642	59.23	13560	14050	13420	17620	9500	13560	13705.33	3.17	-21161	14093	13826	13623	13356	13153	13725	13255	41	4060	500	9490	10	1	8260000	1108	20.68	1.19	12	0.76	649.00	11315.00	17430	20240104	-23.01	8240	20230314	62.86	17430	-23.01	20240104	12570	6.76	20240102	17430	-23.01	20240104	8240	62.86	20230314	7.22	N	045660	500	41 억	261768	N	N	N	N
29	20240117	090507	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13620	60	2	0.44	26711890	1965	1.86	13560	13680	13500	17620	9500	13560	13593.85	3.17	-134	14093	13826	13623	13356	13153	13725	13255	41	4060	500	9490	10	1	8260000	1125	20.99	1.20	12	0.02	649.00	11315.00	17430	20240104	-21.86	8240	20230314	65.29	17430	-21.86	20240104	12570	8.35	20240102	17430	-21.86	20240104	8240	65.29	20230314	7.22	N	045660	500	41 억	261768	N	N	N	N
30	20240116	160506	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13560	-180	5	-1.31	1422119260	104616	110.97	13620	13890	13420	17860	9620	13740	13593.75	3.05	10583	14193	13966	13853	13626	13513	13910	13570	41	4120	500	9610	10	1	8260000	1120	20.89	1.20	12	1.27	649.00	11315.00	17430	20240104	-22.20	8240	20230314	64.56	17430	-22.20	20240104	12570	7.88	20240102	17430	-22.20	20240104	8240	64.56	20230314	7.28	N	045660	500	41 억	251943	N	N	N	N
31	20240116	150505	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13460	-280	5	-2.04	1366839970	100528	106.64	13620	13890	13420	17860	9620	13740	13596.61	3.05	9952	14193	13966	13853	13626	13513	13910	13570	41	4120	500	9610	10	1	8260000	1112	20.74	1.19	12	1.22	649.00	11315.00	17430	20240104	-22.78	8240	20230314	63.35	17430	-22.78	20240104	12570	7.08	20240102	17430	-22.78	20240104	8240	63.35	20230314	7.28	N	045660	500	41 억	251943	N	N	N	N
32	20240116	140507	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13450	-290	5	-2.11	1088442810	79853	84.71	13620	13890	13450	17860	9620	13740	13630.58	3.05	5761	14193	13966	13853	13626	13513	13910	13570	41	4120	500	9610	10	1	8260000	1111	20.72	1.19	12	0.97	649.00	11315.00	17430	20240104	-22.83	8240	20230314	63.23	17430	-22.83	20240104	12570	7.00	20240102	17430	-22.83	20240104	8240	63.23	20230314	7.28	N	045660	500	41 억	251943	N	N	N	N
33	20240116	130506	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13600	-140	5	-1.02	806647820	58999	62.59	13620	13890	13570	17860	9620	13740	13672.23	3.05	4579	14193	13966	13853	13626	13513	13910	13570	41	4120	500	9610	10	1	8260000	1123	20.96	1.20	12	0.71	649.00	11315.00	17430	20240104	-21.97	8240	20230314	65.05	17430	-21.97	20240104	12570	8.19	20240102	17430	-21.97	20240104	8240	65.05	20230314	7.28	N	045660	500	41 억	251943	N	N	N	N
34	20240116	120505	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13600	-140	5	-1.02	658793790	48117	51.04	13620	13890	13590	17860	9620	13740	13691.50	3.05	1085	14193	13966	13853	13626	13513	13910	13570	41	4120	500	9610	10	1	8260000	1123	20.96	1.20	12	0.58	649.00	11315.00	17430	20240104	-21.97	8240	20230314	65.05	17430	-21.97	20240104	12570	8.19	20240102	17430	-21.97	20240104	8240	65.05	20230314	7.28	N	045660	500	41 억	251943	N	N	N	N
35	20240116	110504	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13680	-60	5	-0.44	509428920	37150	39.41	13620	13890	13620	17860	9620	13740	13712.76	3.05	2018	14193	13966	13853	13626	13513	13910	13570	41	4120	500	9610	10	1	8260000	1130	21.08	1.21	12	0.45	649.00	11315.00	17430	20240104	-21.51	8240	20230314	66.02	17430	-21.51	20240104	12570	8.83	20240102	17430	-21.51	20240104	8240	66.02	20230314	7.28	N	045660	500	41 억	251943	N	N	N	N
36	20240116	100505	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13680	-60	5	-0.44	419373760	30556	32.41	13620	13890	13620	17860	9620	13740	13724.76	3.05	1851	14193	13966	13853	13626	13513	13910	13570	41	4120	500	9610	10	1	8260000	1130	21.08	1.21	12	0.37	649.00	11315.00	17430	20240104	-21.51	8240	20230314	66.02	17430	-21.51	20240104	12570	8.83	20240102	17430	-21.51	20240104	8240	66.02	20230314	7.28	N	045660	500	41 억	251943	N	N	N	N
37	20240116	090503	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13620	-120	5	-0.87	113277530	8309	8.81	13620	13740	13620	17860	9620	13740	13633.11	3.05	3288	14193	13966	13853	13626	13513	13910	13570	41	4120	500	9610	10	1	8260000	1125	20.99	1.20	12	0.10	649.00	11315.00	17430	20240104	-21.86	8240	20230314	65.29	17430	-21.86	20240104	12570	8.35	20240102	17430	-21.86	20240104	8240	65.29	20230314	7.28	N	045660	500	41 억	251943	N	N	N	N
38	20240115	160504	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13740	-180	5	-1.29	1258565440	90817	62.23	13780	14080	13740	18090	9750	13920	13859.14	3.17	-9974	14466	14192	13976	13702	13486	14085	13595	41	4170	500	9740	10	1	8260000	1135	21.17	1.21	12	1.10	649.00	11315.00	17430	20240104	-21.17	8240	20230314	66.75	17430	-21.17	20240104	12570	9.31	20240102	17430	-21.17	20240104	8240	66.75	20230314	7.28	N	045660	500	41 억	261917	N	N	N	N
39	20240115	150505	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13800	-120	5	-0.86	1051169940	75744	51.90	13780	14080	13770	18090	9750	13920	13877.90	3.17	-14981	14466	14192	13976	13702	13486	14085	13595	41	4170	500	9740	10	1	8260000	1140	21.26	1.22	12	0.92	649.00	11315.00	17430	20240104	-20.83	8240	20230314	67.48	17430	-20.83	20240104	12570	9.79	20240102	17430	-20.83	20240104	8240	67.48	20230314	7.28	N	045660	500	41 억	261917	N	N	N	N
40	20240115	140505	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13900	-20	5	-0.14	822215030	59178	40.55	13780	14080	13770	18090	9750	13920	13893.91	3.17	-9957	14466	14192	13976	13702	13486	14085	13595	41	4170	500	9740	10	1	8260000	1148	21.42	1.23	12	0.72	649.00	11315.00	17430	20240104	-20.25	8240	20230314	68.69	17430	-20.25	20240104	12570	10.58	20240102	17430	-20.25	20240104	8240	68.69	20230314	7.28	N	045660	500	41 억	261917	N	N	N	N
41	20240115	130503	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13810	-110	5	-0.79	766841070	55183	37.81	13780	14080	13770	18090	9750	13920	13896.31	3.17	-8951	14466	14192	13976	13702	13486	14085	13595	41	4170	500	9740	10	1	8260000	1141	21.28	1.22	12	0.67	649.00	11315.00	17430	20240104	-20.77	8240	20230314	67.60	17430	-20.77	20240104	12570	9.86	20240102	17430	-20.77	20240104	8240	67.60	20230314	7.28	N	045660	500	41 억	261917	N	N	N	N
42	20240115	120503	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13890	-30	5	-0.22	653235450	46965	32.18	13780	14080	13770	18090	9750	13920	13908.97	3.17	-6578	14466	14192	13976	13702	13486	14085	13595	41	4170	500	9740	10	1	8260000	1147	21.40	1.23	12	0.57	649.00	11315.00	17430	20240104	-20.31	8240	20230314	68.57	17430	-20.31	20240104	12570	10.50	20240102	17430	-20.31	20240104	8240	68.57	20230314	7.28	N	045660	500	41 억	261917	N	N	N	N
43	20240115	110503	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13850	-70	5	-0.50	584179170	41985	28.77	13780	14080	13770	18090	9750	13920	13913.99	3.17	-7348	14466	14192	13976	13702	13486	14085	13595	41	4170	500	9740	10	1	8260000	1144	21.34	1.22	12	0.51	649.00	11315.00	17430	20240104	-20.54	8240	20230314	68.08	17430	-20.54	20240104	12570	10.18	20240102	17430	-20.54	20240104	8240	68.08	20230314	7.28	N	045660	500	41 억	261917	N	N	N	N
44	20240115	100502	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13980	60	2	0.43	410388140	29473	20.19	13780	14080	13770	18090	9750	13920	13924.21	3.17	-4305	14466	14192	13976	13702	13486	14085	13595	41	4170	500	9740	10	1	8260000	1155	21.54	1.24	12	0.36	649.00	11315.00	17430	20240104	-19.79	8240	20230314	69.66	17430	-19.79	20240104	12570	11.22	20240102	17430	-19.79	20240104	8240	69.66	20230314	7.28	N	045660	500	41 억	261917	N	N	N	N
45	20240115	090503	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13780	-140	5	-1.01	56967740	4130	2.83	13780	13860	13780	18090	9750	13920	13792.09	3.17	1165	14466	14192	13976	13702	13486	14085	13595	41	4170	500	9740	10	1	8260000	1138	21.23	1.22	12	0.05	649.00	11315.00	17430	20240104	-20.94	8240	20230314	67.23	17430	-20.94	20240104	12570	9.63	20240102	17430	-20.94	20240104	8240	67.23	20230314	7.28	N	045660	500	41 억	261917	N	N	N	N
46	20240112	160500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13920	-250	5	-1.76	2022873110	145260	92.03	14170	14250	13760	18420	9920	14170	13925.88	3.21	-2498	14930	14550	14280	13900	13630	14415	13765	41	4250	500	9910	10	1	8260000	1150	21.45	1.23	12	1.76	649.00	11315.00	17430	20240104	-20.14	8240	20230314	68.93	17430	-20.14	20240104	12570	10.74	20240102	17430	-20.14	20240104	8240	68.93	20230314	7.21	N	045660	500	41 억	265451	N	N	N	N
47	20240112	150502	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13790	-380	5	-2.68	1867674110	134049	84.93	14170	14250	13760	18420	9920	14170	13932.77	3.21	-6264	14930	14550	14280	13900	13630	14415	13765	41	4250	500	9910	10	1	8260000	1139	21.25	1.22	12	1.62	649.00	11315.00	17430	20240104	-20.88	8240	20230314	67.35	17430	-20.88	20240104	12570	9.71	20240102	17430	-20.88	20240104	8240	67.35	20230314	7.21	N	045660	500	41 억	265451	N	N	N	N
48	20240112	140502	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13840	-330	5	-2.33	1652598890	118455	75.05	14170	14250	13770	18420	9920	14170	13951.28	3.21	-6024	14930	14550	14280	13900	13630	14415	13765	41	4250	500	9910	10	1	8260000	1143	21.33	1.22	12	1.43	649.00	11315.00	17430	20240104	-20.60	8240	20230314	67.96	17430	-20.60	20240104	12570	10.10	20240102	17430	-20.60	20240104	8240	67.96	20230314	7.21	N	045660	500	41 억	265451	N	N	N	N
49	20240112	130500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13860	-310	5	-2.19	1332490360	95294	60.37	14170	14250	13860	18420	9920	14170	13982.94	3.21	-2347	14930	14550	14280	13900	13630	14415	13765	41	4250	500	9910	10	1	8260000	1145	21.36	1.22	12	1.15	649.00	11315.00	17430	20240104	-20.48	8240	20230314	68.20	17430	-20.48	20240104	12570	10.26	20240102	17430	-20.48	20240104	8240	68.20	20230314	7.21	N	045660	500	41 억	265451	N	N	N	N
50	20240112	120502	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14030	-140	5	-0.99	965753820	68948	43.68	14170	14250	13920	18420	9920	14170	14006.99	3.21	15877	14930	14550	14280	13900	13630	14415	13765	41	4250	500	9910	10	1	8260000	1159	21.62	1.24	12	0.83	649.00	11315.00	17430	20240104	-19.51	8240	20230314	70.27	17430	-19.51	20240104	12570	11.61	20240102	17430	-19.51	20240104	8240	70.27	20230314	7.21	N	045660	500	41 억	265451	N	N	N	N
51	20240112	110500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14050	-120	5	-0.85	875388470	62520	39.61	14170	14250	13920	18420	9920	14170	14001.73	3.21	17482	14930	14550	14280	13900	13630	14415	13765	41	4250	500	9910	10	1	8260000	1161	21.65	1.24	12	0.76	649.00	11315.00	17430	20240104	-19.39	8240	20230314	70.51	17430	-19.39	20240104	12570	11.77	20240102	17430	-19.39	20240104	8240	70.51	20230314	7.21	N	045660	500	41 억	265451	N	N	N	N
52	20240112	100500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13970	-200	5	-1.41	615831330	43968	27.86	14170	14250	13920	18420	9920	14170	14006.35	3.21	8125	14930	14550	14280	13900	13630	14415	13765	41	4250	500	9910	10	1	8260000	1154	21.53	1.23	12	0.53	649.00	11315.00	17430	20240104	-19.85	8240	20230314	69.54	17430	-19.85	20240104	12570	11.14	20240102	17430	-19.85	20240104	8240	69.54	20230314	7.21	N	045660	500	41 억	265451	N	N	N	N
53	20240112	090500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14180	10	2	0.07	36028840	2545	1.61	14170	14250	14110	18420	9920	14170	14156.72	3.21	761	14930	14550	14280	13900	13630	14415	13765	41	4250	500	9910	10	1	8260000	1171	21.85	1.25	12	0.03	649.00	11315.00	17430	20240104	-18.65	8240	20230314	72.09	17430	-18.65	20240104	12570	12.81	20240102	17430	-18.65	20240104	8240	72.09	20230314	7.21	N	045660	500	41 억	265451	N	N	N	N
54	20240111	160458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14170	-320	5	-2.21	2224562590	155963	60.53	14370	14660	14010	18830	10150	14490	14263.43	3.02	17130	15316	14902	14676	14262	14036	14790	14150	41	4340	500	10140	10	1	8260000	1170	21.83	1.25	12	1.89	649.00	11315.00	17430	20240104	-18.70	8240	20230314	71.97	17430	-18.70	20240104	12570	12.73	20240102	17430	-18.70	20240104	8240	71.97	20230314	7.07	N	045660	500	41 억	249395	N	N	N	N
55	20240111	150501	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14200	-290	5	-2.00	2021820210	141629	54.97	14370	14660	14010	18830	10150	14490	14275.47	3.02	15043	15316	14902	14676	14262	14036	14790	14150	41	4340	500	10140	10	1	8260000	1173	21.88	1.25	12	1.71	649.00	11315.00	17430	20240104	-18.53	8240	20230314	72.33	17430	-18.53	20240104	12570	12.97	20240102	17430	-18.53	20240104	8240	72.33	20230314	7.07	N	045660	500	41 억	249395	N	N	N	N
56	20240111	140500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14130	-360	5	-2.48	1869040290	130849	50.78	14370	14660	14010	18830	10150	14490	14283.95	3.02	13136	15316	14902	14676	14262	14036	14790	14150	41	4340	500	10140	10	1	8260000	1167	21.77	1.25	12	1.58	649.00	11315.00	17430	20240104	-18.93	8240	20230314	71.48	17430	-18.93	20240104	12570	12.41	20240102	17430	-18.93	20240104	8240	71.48	20230314	7.07	N	045660	500	41 억	249395	N	N	N	N
57	20240111	130458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14110	-380	5	-2.62	1701524910	118955	46.17	14370	14660	14010	18830	10150	14490	14303.94	3.02	10119	15316	14902	14676	14262	14036	14790	14150	41	4340	500	10140	10	1	8260000	1165	21.74	1.25	12	1.44	649.00	11315.00	17430	20240104	-19.05	8240	20230314	71.24	17430	-19.05	20240104	12570	12.25	20240102	17430	-19.05	20240104	8240	71.24	20230314	7.07	N	045660	500	41 억	249395	N	N	N	N
58	20240111	120459	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14320	-170	5	-1.17	1009103660	69961	27.15	14370	14660	14290	18830	10150	14490	14423.80	3.02	3412	15316	14902	14676	14262	14036	14790	14150	41	4340	500	10140	10	1	8260000	1183	22.06	1.27	12	0.85	649.00	11315.00	17430	20240104	-17.84	8240	20230314	73.79	17430	-17.84	20240104	12570	13.92	20240102	17430	-17.84	20240104	8240	73.79	20230314	7.07	N	045660	500	41 억	249395	N	N	N	N
59	20240111	110501	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14320	-170	5	-1.17	882359800	61128	23.72	14370	14660	14290	18830	10150	14490	14434.63	3.02	3093	15316	14902	14676	14262	14036	14790	14150	41	4340	500	10140	10	1	8260000	1183	22.06	1.27	12	0.74	649.00	11315.00	17430	20240104	-17.84	8240	20230314	73.79	17430	-17.84	20240104	12570	13.92	20240102	17430	-17.84	20240104	8240	73.79	20230314	7.07	N	045660	500	41 억	249395	N	N	N	N
60	20240111	100500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14560	70	2	0.48	607067300	41953	16.28	14370	14660	14320	18830	10150	14490	14470.18	3.02	5816	15316	14902	14676	14262	14036	14790	14150	41	4340	500	10140	10	1	8260000	1203	22.43	1.29	12	0.51	649.00	11315.00	17430	20240104	-16.47	8240	20230314	76.70	17430	-16.47	20240104	12570	15.83	20240102	17430	-16.47	20240104	8240	76.70	20230314	7.07	N	045660	500	41 억	249395	N	N	N	N
61	20240111	090459	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14480	-10	5	-0.07	185787750	12862	4.99	14370	14580	14370	18830	10150	14490	14444.70	3.02	1178	15316	14902	14676	14262	14036	14790	14150	41	4340	500	10140	10	1	8260000	1196	22.31	1.28	12	0.16	649.00	11315.00	17430	20240104	-16.92	8240	20230314	75.73	17430	-16.92	20240104	12570	15.19	20240102	17430	-16.92	20240104	8240	75.73	20230314	7.07	N	045660	500	41 억	249395	N	N	N	N
62	20240110	160457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14490	-40	5	-0.28	3744930890	253619	131.26	14700	15090	14450	18880	10180	14530	14766.18	3.37	-28800	15203	14866	14693	14356	14183	14780	14270	41	4350	500	10170	10	1	8260000	1197	22.33	1.28	12	3.07	649.00	11315.00	17430	20240104	-16.87	8240	20230314	75.85	17430	-16.87	20240104	12570	15.27	20240102	17430	-16.87	20240104	8240	75.85	20230314	7.18	N	045660	500	41 억	278195	N	N	N	N
63	20240110	150458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14480	-50	5	-0.34	3587814320	242791	125.65	14700	15090	14450	18880	10180	14530	14777.38	3.37	-31045	15203	14866	14693	14356	14183	14780	14270	41	4350	500	10170	10	1	8260000	1196	22.31	1.28	12	2.94	649.00	11315.00	17430	20240104	-16.92	8240	20230314	75.73	17430	-16.92	20240104	12570	15.19	20240102	17430	-16.92	20240104	8240	75.73	20230314	7.18	N	045660	500	41 억	278195	N	N	N	N
64	20240110	140459	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14600	70	2	0.48	3364718440	227427	117.70	14700	15090	14450	18880	10180	14530	14794.72	3.37	-33664	15203	14866	14693	14356	14183	14780	14270	41	4350	500	10170	10	1	8260000	1206	22.50	1.29	12	2.75	649.00	11315.00	17430	20240104	-16.24	8240	20230314	77.18	17430	-16.24	20240104	12570	16.15	20240102	17430	-16.24	20240104	8240	77.18	20230314	7.18	N	045660	500	41 억	278195	N	N	N	N
65	20240110	130458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14530	0	3	0.00	3107165850	209800	108.58	14700	15090	14450	18880	10180	14530	14810.13	3.37	-38285	15203	14866	14693	14356	14183	14780	14270	41	4350	500	10170	10	1	8260000	1200	22.39	1.28	12	2.54	649.00	11315.00	17430	20240104	-16.64	8240	20230314	76.33	17430	-16.64	20240104	12570	15.59	20240102	17430	-16.64	20240104	8240	76.33	20230314	7.18	N	045660	500	41 억	278195	N	N	N	N
66	20240110	120459	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14640	110	2	0.76	2772175440	186727	96.64	14700	15090	14580	18880	10180	14530	14846.14	3.37	-44471	15203	14866	14693	14356	14183	14780	14270	41	4350	500	10170	10	1	8260000	1209	22.56	1.29	12	2.26	649.00	11315.00	17430	20240104	-16.01	8240	20230314	77.67	17430	-16.01	20240104	12570	16.47	20240102	17430	-16.01	20240104	8240	77.67	20230314	7.18	N	045660	500	41 억	278195	N	N	N	N
67	20240110	110458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14850	320	2	2.20	2266019910	152405	78.88	14700	15090	14620	18880	10180	14530	14868.41	3.37	-31938	15203	14866	14693	14356	14183	14780	14270	41	4350	500	10170	10	1	8260000	1227	22.88	1.31	12	1.85	649.00	11315.00	17430	20240104	-14.80	8240	20230314	80.22	17430	-14.80	20240104	12570	18.14	20240102	17430	-14.80	20240104	8240	80.22	20230314	7.18	N	045660	500	41 억	278195	N	N	N	N
68	20240110	100457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14830	300	2	2.06	1774981100	119403	61.80	14700	15090	14620	18880	10180	14530	14865.46	3.37	-28632	15203	14866	14693	14356	14183	14780	14270	41	4350	500	10170	10	1	8260000	1225	22.85	1.31	12	1.45	649.00	11315.00	17430	20240104	-14.92	8240	20230314	79.98	17430	-14.92	20240104	12570	17.98	20240102	17430	-14.92	20240104	8240	79.98	20230314	7.18	N	045660	500	41 억	278195	N	N	N	N
69	20240110	090457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15020	490	2	3.37	500884160	33672	17.43	14700	15040	14630	18880	10180	14530	14875.39	3.37	3432	15203	14866	14693	14356	14183	14780	14270	41	4350	500	10170	10	1	8260000	1241	23.14	1.33	12	0.41	649.00	11315.00	17430	20240104	-13.83	8240	20230314	82.28	17430	-13.83	20240104	12570	19.49	20240102	17430	-13.83	20240104	8240	82.28	20230314	7.18	N	045660	500	41 억	278195	N	N	N	N
70	20240109	160456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14530	-410	5	-2.74	2803325060	189884	63.93	14790	15030	14520	19420	10460	14940	14765.90	3.14	19706	15493	15216	14953	14676	14413	15085	14545	41	4480	500	10450	10	1	8260000	1200	22.39	1.28	12	2.30	649.00	11315.00	17430	20240104	-16.64	8000	20230103	81.62	17430	-16.64	20240104	12570	15.59	20240102	17430	-16.64	20240104	8240	76.33	20230314	7.41	N	045660	500	41 억	259354	N	N	N	N
71	20240109	150458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14700	-240	5	-1.61	2272141890	153464	51.67	14790	15030	14600	19420	10460	14940	14805.42	3.14	9111	15493	15216	14953	14676	14413	15085	14545	41	4480	500	10450	10	1	8260000	1214	22.65	1.30	12	1.86	649.00	11315.00	17430	20240104	-15.66	8000	20230103	83.75	17430	-15.66	20240104	12570	16.95	20240102	17430	-15.66	20240104	8240	78.40	20230314	7.41	N	045660	500	41 억	259354	N	N	N	N
72	20240109	140457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14690	-250	5	-1.67	1979723220	133530	44.95	14790	15030	14600	19420	10460	14940	14825.78	3.14	-2548	15493	15216	14953	14676	14413	15085	14545	41	4480	500	10450	10	1	8260000	1213	22.63	1.30	12	1.62	649.00	11315.00	17430	20240104	-15.72	8000	20230103	83.62	17430	-15.72	20240104	12570	16.87	20240102	17430	-15.72	20240104	8240	78.28	20230314	7.41	N	045660	500	41 억	259354	N	N	N	N
73	20240109	130457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14770	-170	5	-1.14	1588490660	106873	35.98	14790	15030	14720	19420	10460	14940	14863.12	3.14	57	15493	15216	14953	14676	14413	15085	14545	41	4480	500	10450	10	1	8260000	1220	22.76	1.31	12	1.29	649.00	11315.00	17430	20240104	-15.26	8000	20230103	84.62	17430	-15.26	20240104	12570	17.50	20240102	17430	-15.26	20240104	8240	79.25	20230314	7.41	N	045660	500	41 억	259354	N	N	N	N
74	20240109	120501	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14880	-60	5	-0.40	1199866030	80650	27.15	14790	15030	14720	19420	10460	14940	14877.20	3.14	9654	15493	15216	14953	14676	14413	15085	14545	41	4480	500	10450	10	1	8260000	1229	22.93	1.32	12	0.98	649.00	11315.00	17430	20240104	-14.63	8000	20230103	86.00	17430	-14.63	20240104	12570	18.38	20240102	17430	-14.63	20240104	8240	80.58	20230314	7.41	N	045660	500	41 억	259354	N	N	N	N
75	20240109	110457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14880	-60	5	-0.40	1088058550	73126	24.62	14790	15030	14720	19420	10460	14940	14878.96	3.14	9787	15493	15216	14953	14676	14413	15085	14545	41	4480	500	10450	10	1	8260000	1229	22.93	1.32	12	0.89	649.00	11315.00	17430	20240104	-14.63	8000	20230103	86.00	17430	-14.63	20240104	12570	18.38	20240102	17430	-14.63	20240104	8240	80.58	20230314	7.41	N	045660	500	41 억	259354	N	N	N	N
76	20240109	100457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14860	-80	5	-0.54	748041730	50261	16.92	14790	15030	14720	19420	10460	14940	14882.78	3.14	12166	15493	15216	14953	14676	14413	15085	14545	41	4480	500	10450	10	1	8260000	1227	22.90	1.31	12	0.61	649.00	11315.00	17430	20240104	-14.74	8000	20230103	85.75	17430	-14.74	20240104	12570	18.22	20240102	17430	-14.74	20240104	8240	80.34	20230314	7.41	N	045660	500	41 억	259354	N	N	N	N
77	20240109	090457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14800	-140	5	-0.94	115261950	7785	2.62	14790	14880	14720	19420	10460	14940	14799.89	3.14	1215	15493	15216	14953	14676	14413	15085	14545	41	4480	500	10450	10	1	8260000	1222	22.80	1.31	12	0.09	649.00	11315.00	17430	20240104	-15.09	8000	20230103	85.00	17430	-15.09	20240104	12570	17.74	20240102	17430	-15.09	20240104	8240	79.61	20230314	7.41	N	045660	500	41 억	259354	N	N	N	N
78	20240108	160456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14940	-310	5	-2.03	4171078150	279834	50.01	15200	15230	14690	19820	10680	15250	14905.42	2.75	33463	16250	15750	15400	14900	14550	16000	15150	41	4570	500	10670	10	1	8260000	1234	23.02	1.32	12	3.39	649.00	11315.00	17430	20240104	-14.29	8000	20230103	86.75	17430	-14.29	20240104	12570	18.85	20240102	17430	-14.29	20240104	8240	81.31	20230314	7.14	N	045660	500	41 억	226943	N	N	N	N
79	20240108	150457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14970	-280	5	-1.84	3976043290	266794	47.68	15200	15230	14690	19820	10680	15250	14903.02	2.75	30488	16250	15750	15400	14900	14550	16000	15150	41	4570	500	10670	10	1	8260000	1237	23.07	1.32	12	3.23	649.00	11315.00	17430	20240104	-14.11	8000	20230103	87.12	17430	-14.11	20240104	12570	19.09	20240102	17430	-14.11	20240104	8240	81.67	20230314	7.14	N	045660	500	41 억	226943	N	N	N	N
80	20240108	140457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14710	-540	5	-3.54	3178679870	213108	38.08	15200	15230	14710	19820	10680	15250	14915.78	2.75	20835	16250	15750	15400	14900	14550	16000	15150	41	4570	500	10670	10	1	8260000	1215	22.67	1.30	12	2.58	649.00	11315.00	17430	20240104	-15.61	8000	20230103	83.88	17430	-15.61	20240104	12570	17.02	20240102	17430	-15.61	20240104	8240	78.52	20230314	7.14	N	045660	500	41 억	226943	N	N	N	N
81	20240108	130456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14810	-440	5	-2.89	2591360330	173332	30.97	15200	15230	14770	19820	10680	15250	14950.23	2.75	13278	16250	15750	15400	14900	14550	16000	15150	41	4570	500	10670	10	1	8260000	1223	22.82	1.31	12	2.10	649.00	11315.00	17430	20240104	-15.03	8000	20230103	85.12	17430	-15.03	20240104	12570	17.82	20240102	17430	-15.03	20240104	8240	79.73	20230314	7.14	N	045660	500	41 억	226943	N	N	N	N
82	20240108	120457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14990	-260	5	-1.70	2046785420	136735	24.43	15200	15230	14800	19820	10680	15250	14968.95	2.75	13540	16250	15750	15400	14900	14550	16000	15150	41	4570	500	10670	10	1	8260000	1238	23.10	1.32	12	1.66	649.00	11315.00	17430	20240104	-14.00	8000	20230103	87.38	17430	-14.00	20240104	12570	19.25	20240102	17430	-14.00	20240104	8240	81.92	20230314	7.14	N	045660	500	41 억	226943	N	N	N	N
83	20240108	110458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15020	-230	5	-1.51	1771111690	118328	21.14	15200	15230	14800	19820	10680	15250	14967.76	2.75	6157	16250	15750	15400	14900	14550	16000	15150	41	4570	500	10670	10	1	8260000	1241	23.14	1.33	12	1.43	649.00	11315.00	17430	20240104	-13.83	8000	20230103	87.75	17430	-13.83	20240104	12570	19.49	20240102	17430	-13.83	20240104	8240	82.28	20230314	7.14	N	045660	500	41 억	226943	N	N	N	N
84	20240108	100458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15110	-140	5	-0.92	1486593710	99344	17.75	15200	15230	14800	19820	10680	15250	14964.04	2.75	3842	16250	15750	15400	14900	14550	16000	15150	41	4570	500	10670	10	1	8260000	1248	23.28	1.34	12	1.20	649.00	11315.00	17430	20240104	-13.31	8000	20230103	88.88	17430	-13.31	20240104	12570	20.21	20240102	17430	-13.31	20240104	8240	83.37	20230314	7.14	N	045660	500	41 억	226943	N	N	N	N
85	20240108	090456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	14840	-410	5	-2.69	486564080	32542	5.82	15200	15200	14800	19820	10680	15250	14951.67	2.75	-10432	16250	15750	15400	14900	14550	16000	15150	41	4570	500	10670	10	1	8260000	1226	22.87	1.31	12	0.39	649.00	11315.00	17430	20240104	-14.86	8000	20230103	85.50	17430	-14.86	20240104	12570	18.06	20240102	17430	-14.86	20240104	8240	80.10	20230314	7.14	N	045660	500	41 억	226943	N	N	N	N
86	20240105	160456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15250	-170	5	-1.10	8484514930	550732	9.82	15080	15900	15050	20000	10800	15420	15406.04	2.35	33779	18560	16990	15860	14290	13160	16425	13725	41	4580	500	10790	10	1	8260000	1260	23.50	1.35	12	6.67	649.00	11315.00	17430	20240104	-12.51	8000	20230103	90.62	17430	-12.51	20240104	12570	21.32	20240102	17430	-12.51	20240104	8240	85.07	20230314	6.37	N	045660	500	41 억	194242	N	N	N	N
87	20240105	150458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15170	-250	5	-1.62	8110231610	526137	9.38	15080	15900	15050	20000	10800	15420	15414.68	2.35	24197	18560	16990	15860	14290	13160	16425	13725	41	4580	500	10790	10	1	8260000	1253	23.37	1.34	12	6.37	649.00	11315.00	17430	20240104	-12.97	8000	20230103	89.62	17430	-12.97	20240104	12570	20.68	20240102	17430	-12.97	20240104	8240	84.10	20230314	6.37	N	045660	500	41 억	194242	N	N	N	N
88	20240105	140454	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15140	-280	5	-1.82	7779023020	504300	9.00	15080	15900	15050	20000	10800	15420	15425.39	2.35	20984	18560	16990	15860	14290	13160	16425	13725	41	4580	500	10790	10	1	8260000	1251	23.33	1.34	12	6.11	649.00	11315.00	17430	20240104	-13.14	8000	20230103	89.25	17430	-13.14	20240104	12570	20.45	20240102	17430	-13.14	20240104	8240	83.74	20230314	6.37	N	045660	500	41 억	194242	N	N	N	N
89	20240105	130456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15300	-120	5	-0.78	7024603920	454756	8.11	15080	15900	15050	20000	10800	15420	15446.98	2.35	18034	18560	16990	15860	14290	13160	16425	13725	41	4580	500	10790	10	1	8260000	1264	23.57	1.35	12	5.51	649.00	11315.00	17430	20240104	-12.22	8000	20230103	91.25	17430	-12.22	20240104	12570	21.72	20240102	17430	-12.22	20240104	8240	85.68	20230314	6.37	N	045660	500	41 억	194242	N	N	N	N
90	20240105	120456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15520	100	2	0.65	6243311460	403909	7.20	15080	15900	15050	20000	10800	15420	15457.23	2.35	13957	18560	16990	15860	14290	13160	16425	13725	41	4580	500	10790	10	1	8260000	1282	23.91	1.37	12	4.89	649.00	11315.00	17430	20240104	-10.96	8000	20230103	94.00	17430	-10.96	20240104	12570	23.47	20240102	17430	-10.96	20240104	8240	88.35	20230314	6.37	N	045660	500	41 억	194242	N	N	N	N
91	20240105	110454	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15720	300	2	1.95	5533525520	358383	6.39	15080	15900	15050	20000	10800	15420	15440.26	2.35	19560	18560	16990	15860	14290	13160	16425	13725	41	4580	500	10790	10	1	8260000	1298	24.22	1.39	12	4.34	649.00	11315.00	17430	20240104	-9.81	8000	20230103	96.50	17430	-9.81	20240104	12570	25.06	20240102	17430	-9.81	20240104	8240	90.78	20230314	6.37	N	045660	500	41 억	194242	N	N	N	N
92	20240105	100458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15270	-150	5	-0.97	3191132150	208251	3.71	15080	15690	15050	20000	10800	15420	15323.46	2.35	-11513	18560	16990	15860	14290	13160	16425	13725	41	4580	500	10790	10	1	8260000	1261	23.53	1.35	12	2.52	649.00	11315.00	17430	20240104	-12.39	8000	20230103	90.88	17430	-12.39	20240104	12570	21.48	20240102	17430	-12.39	20240104	8240	85.32	20230314	6.37	N	045660	500	41 억	194242	N	N	N	N
93	20240105	090455	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15180	-240	5	-1.56	542662160	35867	0.64	15080	15300	15050	20000	10800	15420	15129.26	2.35	5230	18560	16990	15860	14290	13160	16425	13725	41	4580	500	10790	10	1	8260000	1254	23.39	1.34	12	0.43	649.00	11315.00	17430	20240104	-12.91	8000	20230103	89.75	17430	-12.91	20240104	12570	20.76	20240102	17430	-12.91	20240104	8240	84.22	20230314	6.37	N	045660	500	41 억	194242	N	N	N	N
94	20240104	160453	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15420	250	2	1.65	91594464970	5568620	172.89	15470	17430	14730	19720	10620	15170	16448.66	1.77	10025	18323	16746	15823	14246	13323	17535	15035	41	4550	500	10610	10	1	8260000	1274	23.76	1.36	12	67.42	649.00	11315.00	17430	20240104	-11.53	8000	20230103	92.75	17430	-11.53	20240104	12570	22.67	20240102	17430	-11.53	20240104	8240	87.14	20230314	5.71	N	045660	500	41 억	146091	N	N	N	N
95	20240104	150454	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15560	390	2	2.57	90761421810	5514768	171.22	15470	17430	14730	19720	10620	15170	16458.08	1.77	8376	18323	16746	15823	14246	13323	17535	15035	41	4550	500	10610	10	1	8260000	1285	23.98	1.38	12	66.76	649.00	11315.00	17430	20240104	-10.73	8000	20230103	94.50	17430	-10.73	20240104	12570	23.79	20240102	17430	-10.73	20240104	8240	88.83	20230314	5.71	N	045660	500	41 억	146091	N	N	N	N
96	20240104	140454	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15490	320	2	2.11	88634704790	5377362	166.95	15470	17430	14730	19720	10620	15170	16483.13	1.77	3317	18323	16746	15823	14246	13323	17535	15035	41	4550	500	10610	10	1	8260000	1279	23.87	1.37	12	65.10	649.00	11315.00	17430	20240104	-11.13	8000	20230103	93.62	17430	-11.13	20240104	12570	23.23	20240102	17430	-11.13	20240104	8240	87.99	20230314	5.71	N	045660	500	41 억	146091	N	N	N	N
97	20240104	130455	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	16370	1200	2	7.91	82533680780	4991412	154.97	15470	17430	14730	19720	10620	15170	16535.36	1.77	-20291	18323	16746	15823	14246	13323	17535	15035	41	4550	500	10610	10	1	8260000	1352	25.22	1.45	12	60.43	649.00	11315.00	17430	20240104	-6.08	8000	20230103	104.62	17430	-6.08	20240104	12570	30.23	20240102	17430	-6.08	20240104	8240	98.67	20230314	5.71	N	045660	500	41 억	146091	N	N	N	N
98	20240104	120453	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	16280	1110	2	7.32	73293095160	4429717	137.53	15470	17430	14730	19720	10620	15170	16546.03	1.77	-22521	18323	16746	15823	14246	13323	17535	15035	41	4550	500	10610	10	1	8260000	1345	25.08	1.44	12	53.63	649.00	11315.00	17430	20240104	-6.60	8000	20230103	103.50	17430	-6.60	20240104	12570	29.51	20240102	17430	-6.60	20240104	8240	97.57	20230314	5.71	N	045660	500	41 억	146091	N	N	N	N
99	20240104	110453	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	16310	1140	2	7.51	37886624090	2332586	72.42	15470	16990	14730	19720	10620	15170	16242.70	1.77	-21613	18323	16746	15823	14246	13323	17535	15035	41	4550	500	10610	10	1	8260000	1347	25.13	1.44	12	28.24	649.00	11315.00	17400	20240103	-6.26	8000	20230103	103.88	17400	-6.26	20240103	12570	29.75	20240102	17400	-6.26	20240103	8240	97.94	20230314	5.71	N	045660	500	41 억	146091	N	N	N	N
100	20240104	100453	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15390	220	2	1.45	3859865540	251756	7.82	15470	15640	14730	19720	10620	15170	15332.30	1.77	1133	18323	16746	15823	14246	13323	17535	15035	41	4550	500	10610	10	1	8260000	1271	23.71	1.36	12	3.05	649.00	11315.00	17400	20240103	-11.55	8000	20230103	92.38	17400	-11.55	20240103	12570	22.43	20240102	17400	-11.55	20240103	8240	86.77	20230314	5.71	N	045660	500	41 억	146091	N	N	N	N
101	20240104	090455	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15450	280	2	1.85	541224080	35149	1.09	15470	15500	15260	19720	10620	15170	15403.39	1.77	4377	18323	16746	15823	14246	13323	17535	15035	41	4550	500	10610	10	1	8260000	1276	23.81	1.37	12	0.43	649.00	11315.00	17400	20240103	-11.21	8000	20230103	93.12	17400	-11.21	20240103	12570	22.91	20240102	17400	-11.21	20240103	8240	87.50	20230314	5.71	N	045660	500	41 억	146091	N	N	N	N
102	20240103	160453	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15170	-110	5	-0.72	51583157750	3205108	48.17	15000	17400	14900	19860	10700	15280	16094.79	1.89	-46513	18380	16830	14700	13150	11020	17605	13925	41	4580	500	10690	10	1	8260000	1253	23.37	1.34	12	38.80	649.00	11315.00	17400	20240103	-12.82	8000	20230103	89.62	17400	-12.82	20240103	12570	20.68	20240102	17400	-12.82	20240103	8000	89.62	20230103	5.74	N	045660	500	41 억	156485	N	N	N	N
103	20240103	150452	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15220	-60	5	-0.39	50980884090	3165518	47.57	15000	17400	14900	19860	10700	15280	16105.12	1.89	-49303	18380	16830	14700	13150	11020	17605	13925	41	4580	500	10690	10	1	8260000	1257	23.45	1.35	12	38.32	649.00	11315.00	17400	20240103	-12.53	8000	20230103	90.25	17400	-12.53	20240103	12570	21.08	20240102	17400	-12.53	20240103	8000	90.25	20230103	5.74	N	045660	500	41 억	156485	N	N	N	N
104	20240103	140450	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	14990	-290	5	-1.90	49536761300	3070309	46.14	15000	17400	14900	19860	10700	15280	16134.19	1.89	-56703	18380	16830	14700	13150	11020	17605	13925	41	4580	500	10690	10	1	8260000	1238	23.10	1.32	12	37.17	649.00	11315.00	17400	20240103	-13.85	8000	20230103	87.38	17400	-13.85	20240103	12570	19.25	20240102	17400	-13.85	20240103	8000	87.38	20230103	5.74	N	045660	500	41 억	156485	Y	N	N	N
105	20240103	130452	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15460	180	2	1.18	47423351780	2931510	44.06	15000	17400	14900	19860	10700	15280	16177.17	1.89	-51344	18380	16830	14700	13150	11020	17605	13925	41	4580	500	10690	10	1	8260000	1277	23.82	1.37	12	35.49	649.00	11315.00	17400	20240103	-11.15	8000	20230103	93.25	17400	-11.15	20240103	12570	22.99	20240102	17400	-11.15	20240103	8000	93.25	20230103	5.74	N	045660	500	41 억	156485	N	N	N	N
106	20240103	120454	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15430	150	2	0.98	45053705040	2780128	41.78	15000	17400	14900	19860	10700	15280	16205.69	1.89	-56225	18380	16830	14700	13150	11020	17605	13925	41	4580	500	10690	10	1	8260000	1275	23.78	1.36	12	33.66	649.00	11315.00	17400	20240103	-11.32	8000	20230103	92.88	17400	-11.32	20240103	12570	22.75	20240102	17400	-11.32	20240103	8000	92.88	20230103	5.74	N	045660	500	41 억	156485	N	N	N	N
107	20240103	110451	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15680	400	2	2.62	43800209220	2699217	40.57	15000	17400	14900	19860	10700	15280	16227.08	1.89	-56159	18380	16830	14700	13150	11020	17605	13925	41	4580	500	10690	10	1	8260000	1295	24.16	1.39	12	32.68	649.00	11315.00	17400	20240103	-9.89	8000	20230103	96.00	17400	-9.89	20240103	12570	24.74	20240102	17400	-9.89	20240103	8000	96.00	20230103	5.74	N	045660	500	41 억	156485	N	N	N	N
108	20240103	100451	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15530	250	2	1.64	39533560680	2424279	36.43	15000	17400	14900	19860	10700	15280	16307.43	1.89	-36974	18380	16830	14700	13150	11020	17605	13925	41	4580	500	10690	10	1	8260000	1283	23.93	1.37	12	29.35	649.00	11315.00	17400	20240103	-10.75	8000	20230103	94.12	17400	-10.75	20240103	12570	23.55	20240102	17400	-10.75	20240103	8000	94.12	20230103	5.74	N	045660	500	41 억	156485	N	N	N	N
109	20240103	090451	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	15890	610	2	3.99	6442143060	412097	6.19	15000	16070	14900	19860	10700	15280	15632.76	1.89	-9167	18380	16830	14700	13150	11020	17605	13925	41	4580	500	10690	10	1	8260000	1313	24.48	1.40	12	4.99	649.00	11315.00	16250	20240102	-2.22	8000	20230103	98.62	16250	-2.22	20240102	12570	26.41	20240102	16250	-2.22	20240102	8000	98.62	20230103	5.74	N	045660	500	41 억	156485	N	N	N	N
110	20240102	160451	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15280	2230	2	17.09	95765369170	6337362	10566.50	13050	16250	12570	16960	9140	13050	15111.11	3.59	-128271	13363	13206	13053	12896	12743	13285	12975	41	3910	500	9130	10	1	8260000	1262	23.54	1.35	12	76.72	649.00	11315.00	16250	20240102	-5.97	8000	20230103	91.00	16250	-5.97	20240102	12570	21.56	20240102	16250	-5.97	20240102	8000	91.00	20230103	5.79	N	045660	500	41 억	296144	N	N	N	N
111	20240102	150450	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15300	2250	2	17.24	92533121380	6126839	10215.48	13050	16250	12570	16960	9140	13050	15102.92	3.59	-129837	13363	13206	13053	12896	12743	13285	12975	41	3910	500	9130	10	1	8260000	1264	23.57	1.35	12	74.17	649.00	11315.00	16250	20240102	-5.85	8000	20230103	91.25	16250	-5.85	20240102	12570	21.72	20240102	16250	-5.85	20240102	8000	91.25	20230103	5.79	N	045660	500	41 억	296144	N	N	N	N
112	20240102	140451	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15530	2480	2	19.00	78452857400	5219300	8702.31	13050	16250	12570	16960	9140	13050	15031.30	3.59	-126484	13363	13206	13053	12896	12743	13285	12975	41	3910	500	9130	10	1	8260000	1283	23.93	1.37	12	63.19	649.00	11315.00	16250	20240102	-4.43	8000	20230103	94.12	16250	-4.43	20240102	12570	23.55	20240102	16250	-4.43	20240102	8000	94.12	20230103	5.79	N	045660	500	41 억	296144	N	N	N	N
113	20240102	130448	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	14920	1870	2	14.33	65546788800	4378426	7300.30	13050	16250	12570	16960	9140	13050	14970.40	3.59	-121635	13363	13206	13053	12896	12743	13285	12975	41	3910	500	9130	10	1	8260000	1232	22.99	1.32	12	53.01	649.00	11315.00	16250	20240102	-8.18	8000	20230103	86.50	16250	-8.18	20240102	12570	18.70	20240102	16250	-8.18	20240102	8000	86.50	20230103	5.79	N	045660	500	41 억	296144	N	N	N	N
114	20240102	120449	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	15170	2120	2	16.25	59638023080	3982635	6640.38	13050	16250	12570	16960	9140	13050	14974.52	3.59	-116729	13363	13206	13053	12896	12743	13285	12975	41	3910	500	9130	10	1	8260000	1253	23.37	1.34	12	48.22	649.00	11315.00	16250	20240102	-6.65	8000	20230103	89.62	16250	-6.65	20240102	12570	20.68	20240102	16250	-6.65	20240102	8000	89.62	20230103	5.79	N	045660	500	41 억	296144	N	N	N	N
115	20240102	110448	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	13920	870	2	6.67	15592794930	1107446	1846.48	13050	14870	12570	16960	9140	13050	14079.97	3.59	-103783	13363	13206	13053	12896	12743	13285	12975	41	3910	500	9130	10	1	8260000	1150	21.45	1.23	12	13.41	649.00	11315.00	14870	20240102	-6.39	8000	20230103	74.00	14870	-6.39	20240102	12570	10.74	20240102	14870	-6.39	20240102	8000	74.00	20230103	5.79	N	045660	500	41 억	296144	N	N	N	N
116	20240102	100443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	12920	-130	5	-1.00	181052740	13922	23.21	13050	13130	12790	16960	9140	13050	13004.77	3.59	-3393	13363	13206	13053	12896	12743	13285	12975	41	3910	500	9130	10	1	8260000	1067	19.91	1.14	12	0.17	649.00	11315.00	14840	20231004	-12.94	8000	20230103	61.50	13130	-1.60	20240102	12790	1.02	20240102	14840	-12.94	20231004	8000	61.50	20230103	5.79	N	045660	500	41 억	296144	N	N	N	N
117	20240102	090438	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	13050	0	3	0.00	0	0	0.00	0	0	0	16960	9140	13050	0.00	3.59	0	13363	13206	13053	12896	12743	13285	12975	41	3910	500	9130	10	1	8260000	1078	20.11	1.15	12	0.00	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	0	0.00	0	0	0.00	0	14840	-12.06	20231004	8000	63.13	20230103	5.79	N	045660	500	41 억	296144	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History