KissMeData/129890/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

48 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	120835	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1010	61	2	6.43	526929981	528274	110.79	949	1023	926	1233	665	949	997.46	1.22	101679	1041	995	966	920	891	980	905	51	284	100	580	1	1	50643410	511	-2.88	0.90	12	1.04	-351.00	1124.00	1428	20230208	-29.27	606	20230726	66.67	1339	-24.57	20240110	813	24.23	20240102	7140	-85.85	20230208	813	24.23	20240102	1.95	N	129890	100	50 억	617526	N	N	N	N
3	20240123	110832	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	999	50	2	5.27	469112727	470143	98.60	949	1023	926	1233	665	949	997.81	1.22	88390	1041	995	966	920	891	980	905	51	284	100	580	1	1	50643410	506	-2.85	0.89	12	0.93	-351.00	1124.00	1428	20230208	-30.04	606	20230726	64.85	1339	-25.39	20240110	813	22.88	20240102	7140	-86.01	20230208	813	22.88	20240102	1.95	N	129890	100	50 억	617526	N	N	N	N
4	20240123	100832	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1007	58	2	6.11	257118421	259904	54.51	949	1012	926	1233	665	949	989.28	1.22	53724	1041	995	966	920	891	980	905	51	284	100	580	1	1	50643410	510	-2.87	0.90	12	0.51	-351.00	1124.00	1428	20230208	-29.48	606	20230726	66.17	1339	-24.79	20240110	813	23.86	20240102	7140	-85.90	20230208	813	23.86	20240102	1.95	N	129890	100	50 억	617526	N	N	N	N
5	20240123	090833	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	950	1	2	0.11	20420334	21274	4.46	949	969	949	1233	665	949	959.87	1.22	-10928	1041	995	966	920	891	980	905	51	284	100	580	1	1	50643410	481	-2.71	0.85	12	0.04	-351.00	1124.00	1428	20230208	-33.47	606	20230726	56.77	1339	-29.05	20240110	813	16.85	20240102	7140	-86.69	20230208	813	16.85	20240102	1.95	N	129890	100	50 억	617526	N	N	N	N
6	20240119	160827	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1013	93	2	10.11	765678249	781771	182.67	920	1030	914	1196	644	920	979.13	1.25	101147	974	947	923	896	872	935	884	51	276	100	570	1	1	50643410	513	-2.89	0.90	12	1.54	-351.00	1124.00	1428	20230208	-29.06	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	7140	-85.81	20230208	813	24.60	20240102	2.24	N	129890	100	50 억	631521	N	N	N	N
7	20240119	150829	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	991	71	2	7.72	575212802	593481	138.67	920	1000	914	1196	644	920	969.22	1.25	84880	974	947	923	896	872	935	884	51	276	100	570	1	1	50643410	502	-2.82	0.88	12	1.17	-351.00	1124.00	1428	20230208	-30.60	606	20230726	63.53	1339	-25.99	20240110	813	21.89	20240102	7140	-86.12	20230208	813	21.89	20240102	2.24	N	129890	100	50 억	631521	N	N	N	N
8	20240119	140827	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	972	52	2	5.65	419658354	436331	101.95	920	988	914	1196	644	920	961.79	1.25	102426	974	947	923	896	872	935	884	51	276	100	570	1	1	50643410	492	-2.77	0.86	12	0.86	-351.00	1124.00	1428	20230208	-31.93	606	20230726	60.40	1339	-27.41	20240110	813	19.56	20240102	7140	-86.39	20230208	813	19.56	20240102	2.24	N	129890	100	50 억	631521	N	N	N	N
9	20240119	130827	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	967	47	2	5.11	373053008	388401	90.75	920	988	914	1196	644	920	960.48	1.25	108941	974	947	923	896	872	935	884	51	276	100	570	1	1	50643410	490	-2.75	0.86	12	0.77	-351.00	1124.00	1428	20230208	-32.28	606	20230726	59.57	1339	-27.78	20240110	813	18.94	20240102	7140	-86.46	20230208	813	18.94	20240102	2.24	N	129890	100	50 억	631521	N	N	N	N
10	20240119	120831	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	979	59	2	6.41	339732477	353898	82.69	920	988	914	1196	644	920	959.97	1.25	103554	974	947	923	896	872	935	884	51	276	100	570	1	1	50643410	496	-2.79	0.87	12	0.70	-351.00	1124.00	1428	20230208	-31.44	606	20230726	61.55	1339	-26.89	20240110	813	20.42	20240102	7140	-86.29	20230208	813	20.42	20240102	2.24	N	129890	100	50 억	631521	N	N	N	N
11	20240119	110830	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	974	54	2	5.87	302519200	315759	73.78	920	988	914	1196	644	920	958.07	1.25	92517	974	947	923	896	872	935	884	51	276	100	570	1	1	50643410	493	-2.77	0.87	12	0.62	-351.00	1124.00	1428	20230208	-31.79	606	20230726	60.73	1339	-27.26	20240110	813	19.80	20240102	7140	-86.36	20230208	813	19.80	20240102	2.24	N	129890	100	50 억	631521	N	N	N	N
12	20240119	100834	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	952	32	2	3.48	131944642	140029	32.72	920	960	914	1196	644	920	942.27	1.25	62881	974	947	923	896	872	935	884	51	276	100	570	1	1	50643410	482	-2.71	0.85	12	0.28	-351.00	1124.00	1428	20230208	-33.33	606	20230726	57.10	1339	-28.90	20240110	813	17.10	20240102	7140	-86.67	20230208	813	17.10	20240102	2.24	N	129890	100	50 억	631521	N	N	N	N
13	20240119	090827	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	939	19	2	2.07	49779911	53673	12.54	920	950	914	1196	644	920	927.47	1.25	19118	974	947	923	896	872	935	884	51	276	100	570	1	1	50643410	476	-2.68	0.84	12	0.11	-351.00	1124.00	1428	20230208	-34.24	606	20230726	54.95	1339	-29.87	20240110	813	15.50	20240102	7140	-86.85	20230208	813	15.50	20240102	2.24	N	129890	100	50 억	631521	N	N	N	N
14	20240118	160825	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	920	-8	5	-0.86	393777221	427592	32.36	927	950	899	1206	650	928	920.92	1.15	34234	1070	998	952	880	834	976	858	51	278	100	570	1	1	50643410	466	-2.62	0.82	12	0.84	-351.00	1124.00	1428	20230208	-35.57	606	20230726	51.82	1339	-31.29	20240110	813	13.16	20240102	7140	-87.11	20230208	813	13.16	20240102	2.36	N	129890	100	50 억	584759	N	N	N	N
15	20240118	150827	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	932	4	2	0.43	379000017	411654	31.15	927	950	899	1206	650	928	920.68	1.15	33663	1070	998	952	880	834	976	858	51	278	100	570	1	1	50643410	472	-2.66	0.83	12	0.81	-351.00	1124.00	1428	20230208	-34.73	606	20230726	53.80	1339	-30.40	20240110	813	14.64	20240102	7140	-86.95	20230208	813	14.64	20240102	2.36	N	129890	100	50 억	584759	N	N	N	N
16	20240118	140827	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	933	5	2	0.54	323785500	351959	26.64	927	950	899	1206	650	928	919.95	1.15	6295	1070	998	952	880	834	976	858	51	278	100	570	1	1	50643410	473	-2.66	0.83	12	0.69	-351.00	1124.00	1428	20230208	-34.66	606	20230726	53.96	1339	-30.32	20240110	813	14.76	20240102	7140	-86.93	20230208	813	14.76	20240102	2.36	N	129890	100	50 억	584759	N	N	N	N
17	20240118	130825	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	945	17	2	1.83	289470960	315116	23.85	927	950	899	1206	650	928	918.62	1.15	24504	1070	998	952	880	834	976	858	51	278	100	570	1	1	50643410	479	-2.69	0.84	12	0.62	-351.00	1124.00	1428	20230208	-33.82	606	20230726	55.94	1339	-29.42	20240110	813	16.24	20240102	7140	-86.76	20230208	813	16.24	20240102	2.36	N	129890	100	50 억	584759	N	N	N	N
18	20240118	120828	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	929	1	2	0.11	266018841	290164	21.96	927	950	899	1206	650	928	916.79	1.15	27037	1070	998	952	880	834	976	858	51	278	100	570	1	1	50643410	470	-2.65	0.83	12	0.57	-351.00	1124.00	1428	20230208	-34.94	606	20230726	53.30	1339	-30.62	20240110	813	14.27	20240102	7140	-86.99	20230208	813	14.27	20240102	2.36	N	129890	100	50 억	584759	N	N	N	N
19	20240118	110828	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	929	1	2	0.11	242109906	264549	20.02	927	950	899	1206	650	928	915.18	1.15	35658	1070	998	952	880	834	976	858	51	278	100	570	1	1	50643410	470	-2.65	0.83	12	0.52	-351.00	1124.00	1428	20230208	-34.94	606	20230726	53.30	1339	-30.62	20240110	813	14.27	20240102	7140	-86.99	20230208	813	14.27	20240102	2.36	N	129890	100	50 억	584759	N	N	N	N
20	20240118	100824	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	917	-11	5	-1.19	177769988	195763	14.81	927	927	899	1206	650	928	908.09	1.15	42185	1070	998	952	880	834	976	858	51	278	100	570	1	1	50643410	464	-2.61	0.82	12	0.39	-351.00	1124.00	1428	20230208	-35.78	606	20230726	51.32	1339	-31.52	20240110	813	12.79	20240102	7140	-87.16	20230208	813	12.79	20240102	2.36	N	129890	100	50 억	584759	N	N	N	N
21	20240118	090825	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	910	-18	5	-1.94	40681972	44871	3.40	927	927	899	1206	650	928	906.64	1.15	-2221	1070	998	952	880	834	976	858	51	278	100	570	1	1	50643410	461	-2.59	0.81	12	0.09	-351.00	1124.00	1428	20230208	-36.27	606	20230726	50.17	1339	-32.04	20240110	813	11.93	20240102	7140	-87.25	20230208	813	11.93	20240102	2.36	N	129890	100	50 억	584759	N	N	N	N
22	20240117	160823	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	928	-87	5	-8.57	1248119329	1318037	159.91	1024	1024	906	1319	711	1015	946.96	0.91	129483	1133	1074	1037	978	941	1055	959	51	304	100	620	1	1	50643410	470	-2.64	0.83	12	2.60	-351.00	1124.00	1428	20230208	-35.01	606	20230726	53.14	1339	-30.69	20240110	813	14.15	20240102	7140	-87.00	20230208	813	14.15	20240102	2.50	N	129890	100	50 억	458632	N	N	N	N
23	20240117	150826	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	923	-92	5	-9.06	1237286293	1306356	158.49	1024	1024	906	1319	711	1015	947.13	0.91	130603	1133	1074	1037	978	941	1055	959	51	304	100	620	1	1	50643410	467	-2.63	0.82	12	2.58	-351.00	1124.00	1428	20230208	-35.36	606	20230726	52.31	1339	-31.07	20240110	813	13.53	20240102	7140	-87.07	20230208	813	13.53	20240102	2.50	N	129890	100	50 억	458632	N	N	N	N
24	20240117	140823	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	906	-109	5	-10.74	1094602099	1150979	139.64	1024	1024	906	1319	711	1015	951.02	0.91	92909	1133	1074	1037	978	941	1055	959	51	304	100	620	1	1	50643410	459	-2.58	0.81	12	2.27	-351.00	1124.00	1428	20230208	-36.55	606	20230726	49.50	1339	-32.34	20240110	813	11.44	20240102	7140	-87.31	20230208	813	11.44	20240102	2.50	N	129890	100	50 억	458632	N	N	N	N
25	20240117	130824	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	931	-84	5	-8.28	853901389	889536	107.92	1024	1024	930	1319	711	1015	959.94	0.91	80241	1133	1074	1037	978	941	1055	959	51	304	100	620	1	1	50643410	471	-2.65	0.83	12	1.76	-351.00	1124.00	1428	20230208	-34.80	606	20230726	53.63	1339	-30.47	20240110	813	14.51	20240102	7140	-86.96	20230208	813	14.51	20240102	2.50	N	129890	100	50 억	458632	N	N	N	N
26	20240117	120826	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	953	-62	5	-6.11	691734082	716116	86.88	1024	1024	930	1319	711	1015	965.95	0.91	105510	1133	1074	1037	978	941	1055	959	51	304	100	620	1	1	50643410	483	-2.72	0.85	12	1.41	-351.00	1124.00	1428	20230208	-33.26	606	20230726	57.26	1339	-28.83	20240110	813	17.22	20240102	7140	-86.65	20230208	813	17.22	20240102	2.50	N	129890	100	50 억	458632	N	N	N	N
27	20240117	110826	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	941	-74	5	-7.29	507981715	520319	63.13	1024	1024	935	1319	711	1015	976.29	0.91	70447	1133	1074	1037	978	941	1055	959	51	304	100	620	1	1	50643410	477	-2.68	0.84	12	1.03	-351.00	1124.00	1428	20230208	-34.10	606	20230726	55.28	1339	-29.72	20240110	813	15.74	20240102	7140	-86.82	20230208	813	15.74	20240102	2.50	N	129890	100	50 억	458632	N	N	N	N
28	20240117	100822	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	985	-30	5	-2.96	199513526	199895	24.25	1024	1024	971	1319	711	1015	998.09	0.91	4678	1133	1074	1037	978	941	1055	959	51	304	100	620	1	1	50643410	499	-2.81	0.88	12	0.39	-351.00	1124.00	1428	20230208	-31.02	606	20230726	62.54	1339	-26.44	20240110	813	21.16	20240102	7140	-86.20	20230208	813	21.16	20240102	2.50	N	129890	100	50 억	458632	N	N	N	N
29	20240117	090826	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	988	-27	5	-2.66	53427420	53469	6.49	1024	1024	971	1319	711	1015	999.22	0.91	-6089	1133	1074	1037	978	941	1055	959	51	304	100	620	1	1	50643410	500	-2.81	0.88	12	0.11	-351.00	1124.00	1428	20230208	-30.81	606	20230726	63.04	1339	-26.21	20240110	813	21.53	20240102	7140	-86.16	20230208	813	21.53	20240102	2.50	N	129890	100	50 억	458632	N	N	N	N
30	20240116	160822	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1015	-48	5	-4.52	845587787	822539	61.87	1088	1096	1000	1381	745	1063	1028.04	0.69	103473	1259	1160	1105	1006	951	1133	979	51	318	100	650	1	1	50643410	514	-2.89	0.90	12	1.62	-351.00	1124.00	1428	20230208	-28.92	606	20230726	67.49	1339	-24.20	20240110	813	24.85	20240102	7140	-85.78	20230208	813	24.85	20240102	2.53	N	129890	100	50 억	351929	N	N	N	N
31	20240116	150821	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1016	-47	5	-4.42	815029318	792431	59.60	1088	1096	1000	1381	745	1063	1028.52	0.69	110828	1259	1160	1105	1006	951	1133	979	51	318	100	650	1	1	50643410	515	-2.89	0.90	12	1.56	-351.00	1124.00	1428	20230208	-28.85	606	20230726	67.66	1339	-24.12	20240110	813	24.97	20240102	7140	-85.77	20230208	813	24.97	20240102	2.53	N	129890	100	50 억	351929	N	N	N	N
32	20240116	140823	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1017	-46	5	-4.33	722326865	700555	52.69	1088	1096	1000	1381	745	1063	1031.08	0.69	95382	1259	1160	1105	1006	951	1133	979	51	318	100	650	1	1	50643410	515	-2.90	0.90	12	1.38	-351.00	1124.00	1428	20230208	-28.78	606	20230726	67.82	1339	-24.05	20240110	813	25.09	20240102	7140	-85.76	20230208	813	25.09	20240102	2.53	N	129890	100	50 억	351929	N	N	N	N
33	20240116	130824	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1033	-30	5	-2.82	615671923	595680	44.81	1088	1096	1000	1381	745	1063	1033.56	0.69	55893	1259	1160	1105	1006	951	1133	979	51	318	100	650	1	1	50643410	523	-2.94	0.92	12	1.18	-351.00	1124.00	1428	20230208	-27.66	606	20230726	70.46	1339	-22.85	20240110	813	27.06	20240102	7140	-85.53	20230208	813	27.06	20240102	2.53	N	129890	100	50 억	351929	N	N	N	N
34	20240116	120822	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1038	-25	5	-2.35	590167511	570918	42.94	1088	1096	1000	1381	745	1063	1033.72	0.69	56393	1259	1160	1105	1006	951	1133	979	51	318	100	650	1	1	50643410	526	-2.96	0.92	12	1.13	-351.00	1124.00	1428	20230208	-27.31	606	20230726	71.29	1339	-22.48	20240110	813	27.68	20240102	7140	-85.46	20230208	813	27.68	20240102	2.53	N	129890	100	50 억	351929	N	N	N	N
35	20240116	110821	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1034	-29	5	-2.73	570052923	551440	41.48	1088	1096	1000	1381	745	1063	1033.75	0.69	56853	1259	1160	1105	1006	951	1133	979	51	318	100	650	1	1	50643410	524	-2.95	0.92	12	1.09	-351.00	1124.00	1428	20230208	-27.59	606	20230726	70.63	1339	-22.78	20240110	813	27.18	20240102	7140	-85.52	20230208	813	27.18	20240102	2.53	N	129890	100	50 억	351929	N	N	N	N
36	20240116	100821	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1006	-57	5	-5.36	469094954	452749	34.05	1088	1096	1000	1381	745	1063	1036.10	0.69	35827	1259	1160	1105	1006	951	1133	979	51	318	100	650	1	1	50643410	509	-2.87	0.90	12	0.89	-351.00	1124.00	1428	20230208	-29.55	606	20230726	66.01	1339	-24.87	20240110	813	23.74	20240102	7140	-85.91	20230208	813	23.74	20240102	2.53	N	129890	100	50 억	351929	N	N	N	N
37	20240116	090819	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1043	-20	5	-1.88	107195435	100653	7.57	1088	1096	1042	1381	745	1063	1065.00	0.69	-10953	1259	1160	1105	1006	951	1133	979	51	318	100	650	1	1	50643410	528	-2.97	0.93	12	0.20	-351.00	1124.00	1428	20230208	-26.96	606	20230726	72.11	1339	-22.11	20240110	813	28.29	20240102	7140	-85.39	20230208	813	28.29	20240102	2.53	N	129890	100	50 억	351929	N	N	N	N
38	20240115	160819	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1063	-116	5	-9.84	1487845022	1327110	91.70	1143	1204	1050	1532	826	1179	1121.88	0.47	89512	1388	1283	1213	1108	1038	1248	1073	51	353	100	730	1	1	50643410	538	-3.03	0.95	12	2.62	-351.00	1124.00	1428	20230208	-25.56	606	20230726	75.41	1339	-20.61	20240110	813	30.75	20240102	7140	-85.11	20230208	813	30.75	20240102	2.29	N	129890	100	50 억	235729	N	N	N	N
39	20240115	150820	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1067	-112	5	-9.50	1407887622	1251894	86.51	1143	1204	1050	1532	826	1179	1124.47	0.47	85910	1388	1283	1213	1108	1038	1248	1073	51	353	100	730	1	1	50643410	540	-3.04	0.95	12	2.47	-351.00	1124.00	1428	20230208	-25.28	606	20230726	76.07	1339	-20.31	20240110	813	31.24	20240102	7140	-85.06	20230208	813	31.24	20240102	2.29	N	129890	100	50 억	235729	N	N	N	N
40	20240115	140820	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1078	-101	5	-8.57	1280353540	1132421	78.25	1143	1204	1074	1532	826	1179	1130.50	0.47	53072	1388	1283	1213	1108	1038	1248	1073	51	353	100	730	1	1	50643410	546	-3.07	0.96	12	2.24	-351.00	1124.00	1428	20230208	-24.51	606	20230726	77.89	1339	-19.49	20240110	813	32.60	20240102	7140	-84.90	20230208	813	32.60	20240102	2.29	N	129890	100	50 억	235729	N	N	N	N
41	20240115	130818	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1097	-82	5	-6.96	1123241180	988353	68.29	1143	1204	1092	1532	826	1179	1136.34	0.47	37782	1388	1283	1213	1108	1038	1248	1073	51	353	100	730	1	1	50643410	556	-3.13	0.98	12	1.95	-351.00	1124.00	1428	20230208	-23.18	606	20230726	81.02	1339	-18.07	20240110	813	34.93	20240102	7140	-84.64	20230208	813	34.93	20240102	2.29	N	129890	100	50 억	235729	N	N	N	N
42	20240115	120820	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1104	-75	5	-6.36	1070871098	940695	65.00	1143	1204	1092	1532	826	1179	1138.24	0.47	38781	1388	1283	1213	1108	1038	1248	1073	51	353	100	730	1	1	50643410	559	-3.15	0.98	12	1.86	-351.00	1124.00	1428	20230208	-22.69	606	20230726	82.18	1339	-17.55	20240110	813	35.79	20240102	7140	-84.54	20230208	813	35.79	20240102	2.29	N	129890	100	50 억	235729	N	N	N	N
43	20240115	110818	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1109	-70	5	-5.94	995850016	872519	60.29	1143	1204	1094	1532	826	1179	1141.21	0.47	50534	1388	1283	1213	1108	1038	1248	1073	51	353	100	730	1	1	50643410	562	-3.16	0.99	12	1.72	-351.00	1124.00	1428	20230208	-22.34	606	20230726	83.00	1339	-17.18	20240110	813	36.41	20240102	7140	-84.47	20230208	813	36.41	20240102	2.29	N	129890	100	50 억	235729	N	N	N	N
44	20240115	100817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1129	-50	5	-4.24	769297182	668489	46.19	1143	1204	1114	1532	826	1179	1150.66	0.47	35176	1388	1283	1213	1108	1038	1248	1073	51	353	100	730	1	1	50643410	572	-3.22	1.00	12	1.32	-351.00	1124.00	1428	20230208	-20.94	606	20230726	86.30	1339	-15.68	20240110	813	38.87	20240102	7140	-84.19	20230208	813	38.87	20240102	2.29	N	129890	100	50 억	235729	N	N	N	N
45	20240115	090819	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1123	-56	5	-4.75	83052000	73067	5.05	1143	1160	1116	1532	826	1179	1134.72	0.47	20658	1388	1283	1213	1108	1038	1248	1073	51	353	100	730	1	1	50643410	569	-3.20	1.00	12	0.14	-351.00	1124.00	1428	20230208	-21.36	606	20230726	85.31	1339	-16.13	20240110	813	38.13	20240102	7140	-84.27	20230208	813	38.13	20240102	2.29	N	129890	100	50 억	235729	N	N	N	N
46	20240112	160829	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1179	-71	5	-5.68	1751725030	1441223	56.38	1267	1318	1143	1625	875	1250	1215.49	0.40	-2102	1350	1300	1265	1215	1180	1282	1197	51	375	100	770	1	1	50643410	597	-3.36	1.05	12	2.85	-351.00	1124.00	1428	20230208	-17.44	606	20230726	94.55	1339	-11.95	20240110	813	45.02	20240102	7140	-83.49	20230208	813	45.02	20240102	1.49	N	129890	100	50 억	201858	N	N	N	N
47	20240112	150817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1188	-62	5	-4.96	1702590741	1399632	54.76	1267	1318	1143	1625	875	1250	1216.45	0.40	-1868	1350	1300	1265	1215	1180	1282	1197	51	375	100	770	1	1	50643410	602	-3.38	1.06	12	2.76	-351.00	1124.00	1428	20230208	-16.81	606	20230726	96.04	1339	-11.28	20240110	813	46.13	20240102	7140	-83.36	20230208	813	46.13	20240102	1.49	N	129890	100	50 억	201858	N	N	N	N
48	20240112	140816	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1196	-54	5	-4.32	1623502363	1333203	52.16	1267	1318	1143	1625	875	1250	1217.74	0.40	-4776	1350	1300	1265	1215	1180	1282	1197	51	375	100	770	1	1	50643410	606	-3.41	1.06	12	2.63	-351.00	1124.00	1428	20230208	-16.25	606	20230726	97.36	1339	-10.68	20240110	813	47.11	20240102	7140	-83.25	20230208	813	47.11	20240102	1.49	N	129890	100	50 억	201858	N	N	N	N
49	20240112	130812	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1186	-64	5	-5.12	1512567272	1238722	48.46	1267	1318	1143	1625	875	1250	1221.07	0.40	-9941	1350	1300	1265	1215	1180	1282	1197	51	375	100	770	1	1	50643410	601	-3.38	1.06	12	2.45	-351.00	1124.00	1428	20230208	-16.95	606	20230726	95.71	1339	-11.43	20240110	813	45.88	20240102	7140	-83.39	20230208	813	45.88	20240102	1.49	N	129890	100	50 억	201858	N	N	N	N
50	20240112	120817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1191	-59	5	-4.72	1443910758	1181090	46.21	1267	1318	1143	1625	875	1250	1222.52	0.40	2523	1350	1300	1265	1215	1180	1282	1197	51	375	100	770	1	1	50643410	603	-3.39	1.06	12	2.33	-351.00	1124.00	1428	20230208	-16.60	606	20230726	96.53	1339	-11.05	20240110	813	46.49	20240102	7140	-83.32	20230208	813	46.49	20240102	1.49	N	129890	100	50 억	201858	N	N	N	N
51	20240112	110812	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1211	-39	5	-3.12	1367525542	1116699	43.69	1267	1318	1143	1625	875	1250	1224.61	0.40	-7968	1350	1300	1265	1215	1180	1282	1197	51	375	100	770	1	1	50643410	613	-3.45	1.08	12	2.21	-351.00	1124.00	1428	20230208	-15.20	606	20230726	99.83	1339	-9.56	20240110	813	48.95	20240102	7140	-83.04	20230208	813	48.95	20240102	1.49	N	129890	100	50 억	201858	N	N	N	N
52	20240112	100813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1165	-85	5	-6.80	1120229211	910400	35.62	1267	1318	1143	1625	875	1250	1230.48	0.40	-24085	1350	1300	1265	1215	1180	1282	1197	51	375	100	770	1	1	50643410	590	-3.32	1.04	12	1.80	-351.00	1124.00	1428	20230208	-18.42	606	20230726	92.24	1339	-12.99	20240110	813	43.30	20240102	7140	-83.68	20230208	813	43.30	20240102	1.49	N	129890	100	50 억	201858	N	N	N	N
53	20240112	090815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1309	59	2	4.72	233003263	180898	7.08	1267	1309	1267	1625	875	1250	1288.05	0.40	-25804	1350	1300	1265	1215	1180	1282	1197	51	375	100	770	1	1	50643410	663	-3.73	1.16	12	0.36	-351.00	1124.00	1428	20230208	-8.33	606	20230726	116.01	1339	-2.24	20240110	813	61.01	20240102	7140	-81.67	20230208	813	61.01	20240102	1.49	N	129890	100	50 억	201858	N	N	N	N
54	20240111	160809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1250	-15	5	-1.19	3229570797	2543758	27.94	1265	1315	1230	1644	886	1265	1269.61	0.37	13237	1511	1387	1215	1091	919	1450	1154	51	379	100	780	1	1	50643410	633	-3.56	1.11	12	5.02	-351.00	1124.00	1428	20230208	-12.46	606	20230726	106.27	1339	-6.65	20240110	813	53.75	20240102	7140	-82.49	20230208	813	53.75	20240102	1.37	N	129890	100	50 억	189514	N	N	N	N
55	20240111	150814	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1262	-3	5	-0.24	3115093339	2452388	26.93	1265	1315	1230	1644	886	1265	1270.23	0.37	16310	1511	1387	1215	1091	919	1450	1154	51	379	100	780	1	1	50643410	639	-3.60	1.12	12	4.84	-351.00	1124.00	1428	20230208	-11.62	606	20230726	108.25	1339	-5.75	20240110	813	55.23	20240102	7140	-82.32	20230208	813	55.23	20240102	1.37	N	129890	100	50 억	189514	N	N	N	N
56	20240111	140812	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1252	-13	5	-1.03	2904883730	2284550	25.09	1265	1315	1230	1644	886	1265	1271.53	0.37	8053	1511	1387	1215	1091	919	1450	1154	51	379	100	780	1	1	50643410	634	-3.57	1.11	12	4.51	-351.00	1124.00	1428	20230208	-12.32	606	20230726	106.60	1339	-6.50	20240110	813	54.00	20240102	7140	-82.46	20230208	813	54.00	20240102	1.37	N	129890	100	50 억	189514	N	N	N	N
57	20240111	130810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1249	-16	5	-1.26	2807621691	2206668	24.23	1265	1315	1230	1644	886	1265	1272.34	0.37	21053	1511	1387	1215	1091	919	1450	1154	51	379	100	780	1	1	50643410	633	-3.56	1.11	12	4.36	-351.00	1124.00	1428	20230208	-12.54	606	20230726	106.11	1339	-6.72	20240110	813	53.63	20240102	7140	-82.51	20230208	813	53.63	20240102	1.37	N	129890	100	50 억	189514	N	N	N	N
58	20240111	120810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1251	-14	5	-1.11	2663859954	2091385	22.97	1265	1315	1230	1644	886	1265	1273.73	0.37	18192	1511	1387	1215	1091	919	1450	1154	51	379	100	780	1	1	50643410	634	-3.56	1.11	12	4.13	-351.00	1124.00	1428	20230208	-12.39	606	20230726	106.44	1339	-6.57	20240110	813	53.87	20240102	7140	-82.48	20230208	813	53.87	20240102	1.37	N	129890	100	50 억	189514	N	N	N	N
59	20240111	110812	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1295	30	2	2.37	2366680791	1858466	20.41	1265	1315	1230	1644	886	1265	1273.46	0.37	36994	1511	1387	1215	1091	919	1450	1154	51	379	100	780	1	1	50643410	656	-3.69	1.15	12	3.67	-351.00	1124.00	1428	20230208	-9.31	606	20230726	113.70	1339	-3.29	20240110	813	59.29	20240102	7140	-81.86	20230208	813	59.29	20240102	1.37	N	129890	100	50 억	189514	N	N	N	N
60	20240111	100811	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1271	6	2	0.47	1787435636	1411507	15.50	1265	1310	1230	1644	886	1265	1266.33	0.37	-44305	1511	1387	1215	1091	919	1450	1154	51	379	100	780	1	1	50643410	644	-3.62	1.13	12	2.79	-351.00	1124.00	1428	20230208	-10.99	606	20230726	109.74	1339	-5.08	20240110	813	56.33	20240102	7140	-82.20	20230208	813	56.33	20240102	1.37	N	129890	100	50 억	189514	N	N	N	N
61	20240111	090810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1247	-18	5	-1.42	460501294	365573	4.01	1265	1288	1247	1644	886	1265	1259.67	0.37	-41502	1511	1387	1215	1091	919	1450	1154	51	379	100	780	1	1	50643410	632	-3.55	1.11	12	0.72	-351.00	1124.00	1428	20230208	-12.68	606	20230726	105.78	1339	-6.87	20240110	813	53.38	20240102	7140	-82.54	20230208	813	53.38	20240102	1.37	N	129890	100	50 억	189514	N	N	N	N
62	20240110	160807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1265	143	2	12.75	11215934306	9002018	113.11	1107	1339	1043	1458	786	1122	1245.92	0.34	-82839	1322	1221	1079	978	836	1272	1029	51	336	100	690	1	1	50643410	641	-3.60	1.13	12	17.78	-351.00	1124.00	1428	20230208	-11.41	606	20230726	108.75	1339	-5.53	20240110	813	55.60	20240102	7140	-82.28	20230208	813	55.60	20240102	1.19	N	129890	100	50 억	172413	N	N	N	N
63	20240110	150810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1264	142	2	12.66	11039659624	8862649	111.35	1107	1339	1043	1458	786	1122	1245.64	0.34	-77948	1322	1221	1079	978	836	1272	1029	51	336	100	690	1	1	50643410	640	-3.60	1.12	12	17.50	-351.00	1124.00	1428	20230208	-11.48	606	20230726	108.58	1339	-5.60	20240110	813	55.47	20240102	7140	-82.30	20230208	813	55.47	20240102	1.19	N	129890	100	50 억	172413	N	N	N	N
64	20240110	140812	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1261	139	2	12.39	10527849816	8457580	106.26	1107	1339	1043	1458	786	1122	1244.78	0.34	-48686	1322	1221	1079	978	836	1272	1029	51	336	100	690	1	1	50643410	639	-3.59	1.12	12	16.70	-351.00	1124.00	1428	20230208	-11.69	606	20230726	108.09	1339	-5.83	20240110	813	55.10	20240102	7140	-82.34	20230208	813	55.10	20240102	1.19	N	129890	100	50 억	172413	N	N	N	N
65	20240110	130809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1244	122	2	10.87	9896299536	7957177	99.98	1107	1339	1043	1458	786	1122	1243.69	0.34	-73976	1322	1221	1079	978	836	1272	1029	51	336	100	690	1	1	50643410	630	-3.54	1.11	12	15.71	-351.00	1124.00	1428	20230208	-12.89	606	20230726	105.28	1339	-7.09	20240110	813	53.01	20240102	7140	-82.58	20230208	813	53.01	20240102	1.19	N	129890	100	50 억	172413	N	N	N	N
66	20240110	120810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1249	127	2	11.32	7966340033	6446678	81.00	1107	1339	1043	1458	786	1122	1235.73	0.34	-128991	1322	1221	1079	978	836	1272	1029	51	336	100	690	1	1	50643410	633	-3.56	1.11	12	12.73	-351.00	1124.00	1428	20230208	-12.54	606	20230726	106.11	1339	-6.72	20240110	813	53.63	20240102	7140	-82.51	20230208	813	53.63	20240102	1.19	N	129890	100	50 억	172413	N	N	N	N
67	20240110	110809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1255	133	2	11.85	7336842484	5945874	74.71	1107	1339	1043	1458	786	1122	1233.94	0.34	-149701	1322	1221	1079	978	836	1272	1029	51	336	100	690	1	1	50643410	636	-3.58	1.12	12	11.74	-351.00	1124.00	1428	20230208	-12.11	606	20230726	107.10	1339	-6.27	20240110	813	54.37	20240102	7140	-82.42	20230208	813	54.37	20240102	1.19	N	129890	100	50 억	172413	N	N	N	N
68	20240110	100808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1175	53	2	4.72	1313038015	1165931	14.65	1107	1195	1043	1458	786	1122	1126.17	0.34	-50670	1322	1221	1079	978	836	1272	1029	51	336	100	690	1	1	50643410	595	-3.35	1.05	12	2.30	-351.00	1124.00	1428	20230208	-17.72	606	20230726	93.89	1195	-1.67	20240110	813	44.53	20240102	7140	-83.54	20230208	813	44.53	20240102	1.19	N	129890	100	50 억	172413	N	N	N	N
69	20240110	090808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1055	-67	5	-5.97	253667061	235923	2.96	1107	1107	1043	1458	786	1122	1075.21	0.34	-41339	1322	1221	1079	978	836	1272	1029	51	336	100	690	1	1	50643410	534	-3.01	0.94	12	0.47	-351.00	1124.00	1428	20230208	-26.12	606	20230726	74.09	1180	-10.59	20240109	813	29.77	20240102	7140	-85.22	20230208	813	29.77	20240102	1.19	N	129890	100	50 억	172413	N	N	N	N
70	20240109	160806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1122	179	2	18.98	8787573436	7904641	1247.63	963	1180	937	1225	661	943	1111.69	0.34	187218	979	960	935	916	891	970	926	51	282	100	580	1	1	50643410	568	-3.20	1.00	12	15.61	-351.00	1124.00	1428	20230208	-21.43	606	20230726	85.15	1180	-4.92	20240109	813	38.01	20240102	7140	-84.29	20230208	813	38.01	20240102	1.30	N	129890	100	50 억	174373	N	N	N	N
71	20240109	150807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1143	200	2	21.21	8569402343	7710599	1217.01	963	1180	937	1225	661	943	1111.38	0.34	169653	979	960	935	916	891	970	926	51	282	100	580	1	1	50643410	579	-3.26	1.02	12	15.23	-351.00	1124.00	1428	20230208	-19.96	606	20230726	88.61	1180	-3.14	20240109	813	40.59	20240102	7140	-83.99	20230208	813	40.59	20240102	1.30	N	129890	100	50 억	174373	N	N	N	N
72	20240109	140807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1135	192	2	20.36	7621306718	6874871	1085.10	963	1180	937	1225	661	943	1108.57	0.34	168840	979	960	935	916	891	970	926	51	282	100	580	1	1	50643410	575	-3.23	1.01	12	13.58	-351.00	1124.00	1428	20230208	-20.52	606	20230726	87.29	1180	-3.81	20240109	813	39.61	20240102	7140	-84.10	20230208	813	39.61	20240102	1.30	N	129890	100	50 억	174373	N	N	N	N
73	20240109	130807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1097	154	2	16.33	6322328270	5734321	905.08	963	1180	937	1225	661	943	1102.54	0.34	217194	979	960	935	916	891	970	926	51	282	100	580	1	1	50643410	556	-3.13	0.98	12	11.32	-351.00	1124.00	1428	20230208	-23.18	606	20230726	81.02	1180	-7.03	20240109	813	34.93	20240102	7140	-84.64	20230208	813	34.93	20240102	1.30	N	129890	100	50 억	174373	N	N	N	N
74	20240109	120813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1127	184	2	19.51	5733080464	5205771	821.66	963	1180	937	1225	661	943	1101.29	0.34	110643	979	960	935	916	891	970	926	51	282	100	580	1	1	50643410	571	-3.21	1.00	12	10.28	-351.00	1124.00	1428	20230208	-21.08	606	20230726	85.97	1180	-4.49	20240109	813	38.62	20240102	7140	-84.22	20230208	813	38.62	20240102	1.30	N	129890	100	50 억	174373	N	N	N	N
75	20240109	110809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1160	217	2	23.01	4283518313	3944486	622.58	963	1180	937	1225	661	943	1085.95	0.34	80890	979	960	935	916	891	970	926	51	282	100	580	1	1	50643410	587	-3.30	1.03	12	7.79	-351.00	1124.00	1428	20230208	-18.77	606	20230726	91.42	1180	-1.69	20240109	813	42.68	20240102	7140	-83.75	20230208	813	42.68	20240102	1.30	N	129890	100	50 억	174373	N	N	N	N
76	20240109	100807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1016	73	2	7.74	592673302	595625	94.01	963	1028	937	1225	661	943	995.04	0.34	81063	979	960	935	916	891	970	926	51	282	100	580	1	1	50643410	515	-2.89	0.90	12	1.18	-351.00	1124.00	1428	20230208	-28.85	606	20230726	67.66	1040	-2.31	20240105	813	24.97	20240102	7140	-85.77	20230208	813	24.97	20240102	1.30	N	129890	100	50 억	174373	N	N	N	N
77	20240109	090807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	979	36	2	3.82	83210799	85659	13.52	963	985	953	1225	661	943	971.42	0.34	-8866	979	960	935	916	891	970	926	51	282	100	580	1	1	50643410	496	-2.79	0.87	12	0.17	-351.00	1124.00	1428	20230208	-31.44	606	20230726	61.55	1040	-5.87	20240105	813	20.42	20240102	7140	-86.29	20230208	813	20.42	20240102	1.30	N	129890	100	50 억	174373	N	N	N	N
78	20240108	160806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	943	43	2	4.78	590870952	633205	18.15	919	954	910	1170	630	900	933.08	0.23	64347	1094	997	943	846	792	1045	894	51	270	100	550	1	1	50643410	478	-2.69	0.84	12	1.25	-351.00	1124.00	1428	20230208	-33.96	606	20230726	55.61	1040	-9.33	20240105	813	15.99	20240102	7140	-86.79	20230208	813	15.99	20240102	1.31	N	129890	100	50 억	118139	N	N	N	N
79	20240108	150807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	942	42	2	4.67	578990074	620557	17.79	919	954	910	1170	630	900	933.02	0.23	62707	1094	997	943	846	792	1045	894	51	270	100	550	1	1	50643410	477	-2.68	0.84	12	1.23	-351.00	1124.00	1428	20230208	-34.03	606	20230726	55.45	1040	-9.42	20240105	813	15.87	20240102	7140	-86.81	20230208	813	15.87	20240102	1.31	N	129890	100	50 억	118139	N	N	N	N
80	20240108	140806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	933	33	2	3.67	530210819	568632	16.30	919	954	910	1170	630	900	932.43	0.23	44210	1094	997	943	846	792	1045	894	51	270	100	550	1	1	50643410	473	-2.66	0.83	12	1.12	-351.00	1124.00	1428	20230208	-34.66	606	20230726	53.96	1040	-10.29	20240105	813	14.76	20240102	7140	-86.93	20230208	813	14.76	20240102	1.31	N	129890	100	50 억	118139	N	N	N	N
81	20240108	130806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	921	21	2	2.33	449944632	482059	13.82	919	954	910	1170	630	900	933.38	0.23	28685	1094	997	943	846	792	1045	894	51	270	100	550	1	1	50643410	466	-2.62	0.82	12	0.95	-351.00	1124.00	1428	20230208	-35.50	606	20230726	51.98	1040	-11.44	20240105	813	13.28	20240102	7140	-87.10	20230208	813	13.28	20240102	1.31	N	129890	100	50 억	118139	N	N	N	N
82	20240108	120806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	933	33	2	3.67	421494748	451408	12.94	919	954	910	1170	630	900	933.73	0.23	30349	1094	997	943	846	792	1045	894	51	270	100	550	1	1	50643410	473	-2.66	0.83	12	0.89	-351.00	1124.00	1428	20230208	-34.66	606	20230726	53.96	1040	-10.29	20240105	813	14.76	20240102	7140	-86.93	20230208	813	14.76	20240102	1.31	N	129890	100	50 억	118139	N	N	N	N
83	20240108	110808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	938	38	2	4.22	402155315	430666	12.34	919	954	910	1170	630	900	933.80	0.23	31332	1094	997	943	846	792	1045	894	51	270	100	550	1	1	50643410	475	-2.67	0.83	12	0.85	-351.00	1124.00	1428	20230208	-34.31	606	20230726	54.79	1040	-9.81	20240105	813	15.38	20240102	7140	-86.86	20230208	813	15.38	20240102	1.31	N	129890	100	50 억	118139	N	N	N	N
84	20240108	100807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	935	35	2	3.89	369169227	395311	11.33	919	954	910	1170	630	900	933.87	0.23	28063	1094	997	943	846	792	1045	894	51	270	100	550	1	1	50643410	474	-2.66	0.83	12	0.78	-351.00	1124.00	1428	20230208	-34.52	606	20230726	54.29	1040	-10.10	20240105	813	15.01	20240102	7140	-86.90	20230208	813	15.01	20240102	1.31	N	129890	100	50 억	118139	N	N	N	N
85	20240108	090805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	920	20	2	2.22	49602125	54040	1.55	919	925	910	1170	630	900	917.88	0.23	-3105	1094	997	943	846	792	1045	894	51	270	100	550	1	1	50643410	466	-2.62	0.82	12	0.11	-351.00	1124.00	1428	20230208	-35.57	606	20230726	51.82	1040	-11.54	20240105	813	13.16	20240102	7140	-87.11	20230208	813	13.16	20240102	1.31	N	129890	100	50 억	118139	N	N	N	N
86	20240105	160805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	900	29	2	3.33	3366293808	3485485	6588.82	893	1040	889	1132	610	871	965.88	0.67	-223238	884	877	867	860	850	872	855	51	261	100	540	1	1	50643410	456	-2.56	0.80	12	6.88	-351.00	1124.00	1428	20230208	-36.97	606	20230726	48.51	1040	-13.46	20240105	813	10.70	20240102	7140	-87.39	20230208	813	10.70	20240102	1.32	N	129890	100	50 억	341281	N	N	N	N
87	20240105	150807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	903	32	2	3.67	3309807763	3422804	6470.33	893	1040	889	1132	610	871	966.99	0.67	-224044	884	877	867	860	850	872	855	51	261	100	540	1	1	50643410	457	-2.57	0.80	12	6.76	-351.00	1124.00	1428	20230208	-36.76	606	20230726	49.01	1040	-13.17	20240105	813	11.07	20240102	7140	-87.35	20230208	813	11.07	20240102	1.32	N	129890	100	50 억	341281	N	N	N	N
88	20240105	140803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	903	32	2	3.67	3260389035	3368199	6367.11	893	1040	889	1132	610	871	967.99	0.67	-225818	884	877	867	860	850	872	855	51	261	100	540	1	1	50643410	457	-2.57	0.80	12	6.65	-351.00	1124.00	1428	20230208	-36.76	606	20230726	49.01	1040	-13.17	20240105	813	11.07	20240102	7140	-87.35	20230208	813	11.07	20240102	1.32	N	129890	100	50 억	341281	N	N	N	N
89	20240105	130805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	904	33	2	3.79	3192779038	3293131	6225.20	893	1040	889	1132	610	871	969.53	0.67	-224618	884	877	867	860	850	872	855	51	261	100	540	1	1	50643410	458	-2.58	0.80	12	6.50	-351.00	1124.00	1428	20230208	-36.69	606	20230726	49.17	1040	-13.08	20240105	813	11.19	20240102	7140	-87.34	20230208	813	11.19	20240102	1.32	N	129890	100	50 억	341281	N	N	N	N
90	20240105	120805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	906	35	2	4.02	3106334161	3197736	6044.87	893	1040	889	1132	610	871	971.42	0.67	-206192	884	877	867	860	850	872	855	51	261	100	540	1	1	50643410	459	-2.58	0.81	12	6.31	-351.00	1124.00	1428	20230208	-36.55	606	20230726	49.50	1040	-12.88	20240105	813	11.44	20240102	7140	-87.31	20230208	813	11.44	20240102	1.32	N	129890	100	50 억	341281	N	N	N	N
91	20240105	110803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	904	33	2	3.79	2931830557	3006360	5683.10	893	1040	889	1132	610	871	975.21	0.67	-204410	884	877	867	860	850	872	855	51	261	100	540	1	1	50643410	458	-2.58	0.80	12	5.94	-351.00	1124.00	1428	20230208	-36.69	606	20230726	49.17	1040	-13.08	20240105	813	11.19	20240102	7140	-87.34	20230208	813	11.19	20240102	1.32	N	129890	100	50 억	341281	N	N	N	N
92	20240105	100807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	926	55	2	6.31	2590514679	2628813	4969.40	893	1040	892	1132	610	871	985.43	0.67	-217755	884	877	867	860	850	872	855	51	261	100	540	1	1	50643410	469	-2.64	0.82	12	5.19	-351.00	1124.00	1428	20230208	-35.15	606	20230726	52.81	1040	-10.96	20240105	813	13.90	20240102	7140	-87.03	20230208	813	13.90	20240102	1.32	N	129890	100	50 억	341281	N	N	N	N
93	20240105	090803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1012	141	2	16.19	1002671243	1003384	1896.76	893	1040	892	1132	610	871	999.29	0.67	-37080	884	877	867	860	850	872	855	51	261	100	540	1	1	50643410	513	-2.88	0.90	12	1.98	-351.00	1124.00	1428	20230208	-29.13	606	20230726	67.00	1040	-2.69	20240105	813	24.48	20240102	7140	-85.83	20230208	813	24.48	20240102	1.32	N	129890	100	50 억	341281	N	N	N	N
94	20240104	160801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	871	-2	5	-0.23	45930698	52895	45.62	873	874	857	1134	612	873	868.34	0.68	-3320	891	882	865	856	839	886	860	51	261	100	540	1	1	50643410	441	-2.48	0.77	12	0.10	-351.00	1124.00	1428	20230208	-39.01	606	20230726	43.73	874	0.00	20240103	813	7.13	20240102	7140	-87.80	20230208	813	7.13	20240102	1.33	N	129890	100	50 억	344590	N	N	N	N
95	20240104	150802	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	869	-4	5	-0.46	40841245	47040	40.57	873	874	857	1134	612	873	868.22	0.68	-5241	891	882	865	856	839	886	860	51	261	100	540	1	1	50643410	440	-2.48	0.77	12	0.09	-351.00	1124.00	1428	20230208	-39.15	606	20230726	43.40	874	0.00	20240103	813	6.89	20240102	7140	-87.83	20230208	813	6.89	20240102	1.33	N	129890	100	50 억	344590	N	N	N	N
96	20240104	140803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	873	0	3	0.00	28068128	32346	27.90	873	874	857	1134	612	873	867.75	0.68	-4594	891	882	865	856	839	886	860	51	261	100	540	1	1	50643410	442	-2.49	0.78	12	0.06	-351.00	1124.00	1428	20230208	-38.87	606	20230726	44.06	874	0.00	20240103	813	7.38	20240102	7140	-87.77	20230208	813	7.38	20240102	1.33	N	129890	100	50 억	344590	N	N	N	N
97	20240104	130803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	870	-3	5	-0.34	24056512	27753	23.94	873	873	857	1134	612	873	866.81	0.68	-4934	891	882	865	856	839	886	860	51	261	100	540	1	1	50643410	441	-2.48	0.77	12	0.05	-351.00	1124.00	1428	20230208	-39.08	606	20230726	43.56	874	-0.46	20240103	813	7.01	20240102	7140	-87.82	20230208	813	7.01	20240102	1.33	N	129890	100	50 억	344590	N	N	N	N
98	20240104	120800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	873	0	3	0.00	20631138	23817	20.54	873	873	857	1134	612	873	866.24	0.68	-5570	891	882	865	856	839	886	860	51	261	100	540	1	1	50643410	442	-2.49	0.78	12	0.05	-351.00	1124.00	1428	20230208	-38.87	606	20230726	44.06	874	-0.11	20240103	813	7.38	20240102	7140	-87.77	20230208	813	7.38	20240102	1.33	N	129890	100	50 억	344590	N	N	N	N
99	20240104	110800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	870	-3	5	-0.34	16272631	18812	16.22	873	873	857	1134	612	873	865.01	0.68	-5587	891	882	865	856	839	886	860	51	261	100	540	1	1	50643410	441	-2.48	0.77	12	0.04	-351.00	1124.00	1428	20230208	-39.08	606	20230726	43.56	874	-0.46	20240103	813	7.01	20240102	7140	-87.82	20230208	813	7.01	20240102	1.33	N	129890	100	50 억	344590	N	N	N	N
100	20240104	100800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	865	-8	5	-0.92	3265800	3765	3.25	873	873	862	1134	612	873	867.41	0.68	-2513	891	882	865	856	839	886	860	51	261	100	540	1	1	50643410	438	-2.46	0.77	12	0.01	-351.00	1124.00	1428	20230208	-39.43	606	20230726	42.74	874	-1.03	20240103	813	6.40	20240102	7140	-87.89	20230208	813	6.40	20240102	1.33	N	129890	100	50 억	344590	N	N	N	N
101	20240104	090803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	862	-11	5	-1.26	350062	401	0.35	873	873	862	1134	612	873	872.97	0.68	1	891	882	865	856	839	886	860	51	261	100	540	1	1	50643410	437	-2.46	0.77	12	0.00	-351.00	1124.00	1428	20230208	-39.64	606	20230726	42.24	874	-1.37	20240103	813	6.03	20240102	7140	-87.93	20230208	813	6.03	20240102	1.33	N	129890	100	50 억	344590	N	N	N	N
102	20240103	160759	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	873	16	2	1.87	100128383	115940	79.16	857	874	848	1114	600	857	863.61	0.63	27141	890	873	843	826	796	882	835	51	257	100	530	1	1	50643410	442	-2.49	0.78	12	0.23	-351.00	1124.00	1428	20230208	-38.87	606	20230726	44.06	874	-0.11	20240103	813	7.38	20240102	7140	-87.77	20230208	813	7.38	20240102	1.37	N	129890	100	50 억	317338	N	N	N	N
103	20240103	150758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	874	17	2	1.98	99400396	115105	78.59	857	874	848	1114	600	857	863.56	0.63	27033	890	873	843	826	796	882	835	51	257	100	530	1	1	50643410	443	-2.49	0.78	12	0.23	-351.00	1124.00	1428	20230208	-38.80	606	20230726	44.22	874	0.00	20240103	813	7.50	20240102	7140	-87.76	20230208	813	7.50	20240102	1.37	N	129890	100	50 억	317338	N	N	N	N
104	20240103	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	864	7	2	0.82	76817564	89101	60.84	857	867	848	1114	600	857	862.14	0.63	21587	890	873	843	826	796	882	835	51	257	100	530	1	1	50643410	438	-2.46	0.77	12	0.18	-351.00	1124.00	1428	20230208	-39.50	606	20230726	42.57	867	-0.35	20240103	813	6.27	20240102	7140	-87.90	20230208	813	6.27	20240102	1.37	N	129890	100	50 억	317338	N	N	N	N
105	20240103	130758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	862	5	2	0.58	63165777	73309	50.05	857	865	848	1114	600	857	861.64	0.63	18911	890	873	843	826	796	882	835	51	257	100	530	1	1	50643410	437	-2.46	0.77	12	0.14	-351.00	1124.00	1428	20230208	-39.64	606	20230726	42.24	865	-0.35	20240103	813	6.03	20240102	7140	-87.93	20230208	813	6.03	20240102	1.37	N	129890	100	50 억	317338	N	N	N	N
106	20240103	120801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	863	6	2	0.70	52447784	60897	41.58	857	865	848	1114	600	857	861.25	0.63	18918	890	873	843	826	796	882	835	51	257	100	530	1	1	50643410	437	-2.46	0.77	12	0.12	-351.00	1124.00	1428	20230208	-39.57	606	20230726	42.41	865	-0.23	20240103	813	6.15	20240102	7140	-87.91	20230208	813	6.15	20240102	1.37	N	129890	100	50 억	317338	N	N	N	N
107	20240103	110756	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	859	2	2	0.23	47574977	55242	37.72	857	865	848	1114	600	857	861.21	0.63	18422	890	873	843	826	796	882	835	51	257	100	530	1	1	50643410	435	-2.45	0.76	12	0.11	-351.00	1124.00	1428	20230208	-39.85	606	20230726	41.75	865	-0.69	20240103	813	5.66	20240102	7140	-87.97	20230208	813	5.66	20240102	1.37	N	129890	100	50 억	317338	N	N	N	N
108	20240103	100758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	858	1	2	0.12	24413055	28389	19.38	857	863	848	1114	600	857	859.95	0.63	2174	890	873	843	826	796	882	835	51	257	100	530	1	1	50643410	435	-2.44	0.76	12	0.06	-351.00	1124.00	1428	20230208	-39.92	606	20230726	41.58	863	-0.58	20240103	813	5.54	20240102	7140	-87.98	20230208	813	5.54	20240102	1.37	N	129890	100	50 억	317338	N	N	N	N
109	20240103	090757	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	860	3	2	0.35	9068695	10550	7.20	857	863	848	1114	600	857	859.59	0.63	3269	890	873	843	826	796	882	835	51	257	100	530	1	1	50643410	436	-2.45	0.77	12	0.02	-351.00	1124.00	1428	20230208	-39.78	606	20230726	41.91	863	-0.35	20240103	813	5.78	20240102	7140	-87.96	20230208	813	5.78	20240102	1.37	N	129890	100	50 억	317338	N	N	N	N
110	20240102	160756	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	857	20	2	2.39	124146452	146452	179.35	837	860	813	1088	586	837	847.69	0.55	35094	865	851	834	820	803	858	827	51	251	100	510	1	1	50643410	434	-2.44	0.76	12	0.29	-351.00	1124.00	1428	20230208	-39.99	606	20230726	41.42	860	-0.35	20240102	813	5.41	20240102	7140	-88.00	20230208	813	5.41	20240102	1.40	N	129890	100	50 억	277374	N	N	N	N
111	20240102	150756	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	853	16	2	1.91	120790392	142523	174.54	837	860	813	1088	586	837	847.52	0.55	33450	865	851	834	820	803	858	827	51	251	100	510	1	1	50643410	432	-2.43	0.76	12	0.28	-351.00	1124.00	1428	20230208	-40.27	606	20230726	40.76	860	-0.81	20240102	813	4.92	20240102	7140	-88.05	20230208	813	4.92	20240102	1.40	N	129890	100	50 억	277374	N	N	N	N
112	20240102	140757	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	856	19	2	2.27	116194726	137147	167.95	837	860	813	1088	586	837	847.23	0.55	32935	865	851	834	820	803	858	827	51	251	100	510	1	1	50643410	434	-2.44	0.76	12	0.27	-351.00	1124.00	1428	20230208	-40.06	606	20230726	41.25	860	-0.47	20240102	813	5.29	20240102	7140	-88.01	20230208	813	5.29	20240102	1.40	N	129890	100	50 억	277374	N	N	N	N
113	20240102	130752	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	853	16	2	1.91	104179686	123102	150.75	837	860	813	1088	586	837	846.29	0.55	32870	865	851	834	820	803	858	827	51	251	100	510	1	1	50643410	432	-2.43	0.76	12	0.24	-351.00	1124.00	1428	20230208	-40.27	606	20230726	40.76	860	-0.81	20240102	813	4.92	20240102	7140	-88.05	20230208	813	4.92	20240102	1.40	N	129890	100	50 억	277374	N	N	N	N
114	20240102	120751	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	854	17	2	2.03	76622142	90907	111.33	837	855	813	1088	586	837	842.86	0.55	27428	865	851	834	820	803	858	827	51	251	100	510	1	1	50643410	432	-2.43	0.76	12	0.18	-351.00	1124.00	1428	20230208	-40.20	606	20230726	40.92	855	-0.12	20240102	813	5.04	20240102	7140	-88.04	20230208	813	5.04	20240102	1.40	N	129890	100	50 억	277374	N	N	N	N
115	20240102	110752	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	846	9	2	1.08	51315608	61086	74.81	837	855	813	1088	586	837	840.06	0.55	18882	865	851	834	820	803	858	827	51	251	100	510	1	1	50643410	428	-2.41	0.75	12	0.12	-351.00	1124.00	1428	20230208	-40.76	606	20230726	39.60	855	-1.05	20240102	813	4.06	20240102	7140	-88.15	20230208	813	4.06	20240102	1.40	N	129890	100	50 억	277374	N	N	N	N
116	20240102	100744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	855	18	2	2.15	8422723	9987	12.23	837	855	837	1088	586	837	843.37	0.55	1758	865	851	834	820	803	858	827	51	251	100	510	1	1	50643410	433	-2.44	0.76	12	0.02	-351.00	1124.00	1428	20230208	-40.13	606	20230726	41.09	855	0.00	20240102	837	2.15	20240102	7140	-88.03	20230208	817	4.65	20231228	1.40	N	129890	100	50 억	277374	N	N	N	N
117	20240102	090735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	837	0	3	0.00	0	0	0.00	0	0	0	1088	586	837	0.00	0.55	0	865	851	834	820	803	858	827	51	251	100	510	1	1	50643410	424	-2.38	0.74	12	0.00	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	0	0.00	0	0	0.00	0	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억	277374	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History