KissMeData/224110/price/prices-20240201.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14050	-320	5	-2.23	313875080	22287	162.36	14320	14350	13910	18680	10060	14370	14083.48	6.24	-1150	14523	14446	14393	14316	14263	14420	14290	27	4310	500	10340	10	1	5340000	750	17.43	1.33	12	0.42	806.00	10536.00	18200	20230612	-22.80	10530	20230314	33.43	16900	-16.86	20240102	13470	4.31	20240205	18200	-22.80	20230612	10530	33.43	20230314	5.44	N	224110	500	26 억	333154	N	N	N	N
3	20240229	150941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14060	-310	5	-2.16	293837340	20861	151.97	14320	14350	13910	18680	10060	14370	14085.49	6.24	-1003	14523	14446	14393	14316	14263	14420	14290	27	4310	500	10340	10	1	5340000	751	17.44	1.33	12	0.39	806.00	10536.00	18200	20230612	-22.75	10530	20230314	33.52	16900	-16.80	20240102	13470	4.38	20240205	18200	-22.75	20230612	10530	33.52	20230314	5.44	N	224110	500	26 억	333154	N	N	N	N
4	20240229	140943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13930	-440	5	-3.06	249400500	17681	128.80	14320	14350	13930	18680	10060	14370	14105.57	6.24	291	14523	14446	14393	14316	14263	14420	14290	27	4310	500	10340	10	1	5340000	744	17.28	1.32	12	0.33	806.00	10536.00	18200	20230612	-23.46	10530	20230314	32.29	16900	-17.57	20240102	13470	3.41	20240205	18200	-23.46	20230612	10530	32.29	20230314	5.44	N	224110	500	26 억	333154	N	N	N	N
5	20240229	130940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14010	-360	5	-2.51	221967600	15719	114.51	14320	14350	13970	18680	10060	14370	14120.97	6.24	1082	14523	14446	14393	14316	14263	14420	14290	27	4310	500	10340	10	1	5340000	748	17.38	1.33	12	0.29	806.00	10536.00	18200	20230612	-23.02	10530	20230314	33.05	16900	-17.10	20240102	13470	4.01	20240205	18200	-23.02	20230612	10530	33.05	20230314	5.44	N	224110	500	26 억	333154	N	N	N	N
6	20240229	120940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14070	-300	5	-2.09	194538770	13764	100.27	14320	14350	13970	18680	10060	14370	14133.88	6.24	1815	14523	14446	14393	14316	14263	14420	14290	27	4310	500	10340	10	1	5340000	751	17.46	1.34	12	0.26	806.00	10536.00	18200	20230612	-22.69	10530	20230314	33.62	16900	-16.75	20240102	13470	4.45	20240205	18200	-22.69	20230612	10530	33.62	20230314	5.44	N	224110	500	26 억	333154	N	N	N	N
7	20240229	110942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14070	-300	5	-2.09	179758190	12713	92.61	14320	14350	14000	18680	10060	14370	14139.71	6.24	2086	14523	14446	14393	14316	14263	14420	14290	27	4310	500	10340	10	1	5340000	751	17.46	1.34	12	0.24	806.00	10536.00	18200	20230612	-22.69	10530	20230314	33.62	16900	-16.75	20240102	13470	4.45	20240205	18200	-22.69	20230612	10530	33.62	20230314	5.44	N	224110	500	26 억	333154	N	N	N	N
8	20240229	100943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14240	-130	5	-0.90	70527950	4955	36.10	14320	14350	14190	18680	10060	14370	14233.69	6.24	36	14523	14446	14393	14316	14263	14420	14290	27	4310	500	10340	10	1	5340000	760	17.67	1.35	12	0.09	806.00	10536.00	18200	20230612	-21.76	10530	20230314	35.23	16900	-15.74	20240102	13470	5.72	20240205	18200	-21.76	20230612	10530	35.23	20230314	5.44	N	224110	500	26 억	333154	N	N	N	N
9	20240229	090941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14190	-180	5	-1.25	22223970	1562	11.38	14320	14320	14190	18680	10060	14370	14227.89	6.24	-337	14523	14446	14393	14316	14263	14420	14290	27	4310	500	10340	10	1	5340000	758	17.61	1.35	12	0.03	806.00	10536.00	18200	20230612	-22.03	10530	20230314	34.76	16900	-16.04	20240102	13470	5.35	20240205	18200	-22.03	20230612	10530	34.76	20230314	5.44	N	224110	500	26 억	333154	N	N	N	N
10	20240228	160846	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14370	-20	5	-0.14	186143260	12940	69.24	14390	14470	14340	18700	10080	14390	14385.11	6.29	-2704	14830	14610	14480	14260	14130	14545	14195	27	4310	500	10360	10	1	5340000	767	17.83	1.36	12	0.24	806.00	10536.00	18200	20230612	-21.04	10530	20230314	36.47	16900	-14.97	20240102	13470	6.68	20240205	18200	-21.04	20230612	10530	36.47	20230314	5.44	N	224110	500	26 억	335858	N	N	N	N
11	20240228	150846	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14400	10	2	0.07	162062760	11265	60.28	14390	14470	14340	18700	10080	14390	14386.40	6.29	-2206	14830	14610	14480	14260	14130	14545	14195	27	4310	500	10360	10	1	5340000	769	17.87	1.37	12	0.21	806.00	10536.00	18200	20230612	-20.88	10530	20230314	36.75	16900	-14.79	20240102	13470	6.90	20240205	18200	-20.88	20230612	10530	36.75	20230314	5.44	N	224110	500	26 억	335858	N	N	N	N
12	20240228	140940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14400	10	2	0.07	97930820	6801	36.39	14390	14470	14370	18700	10080	14390	14399.47	6.29	-1095	14830	14610	14480	14260	14130	14545	14195	27	4310	500	10360	10	1	5340000	769	17.87	1.37	12	0.13	806.00	10536.00	18200	20230612	-20.88	10530	20230314	36.75	16900	-14.79	20240102	13470	6.90	20240205	18200	-20.88	20230612	10530	36.75	20230314	5.44	N	224110	500	26 억	335858	N	N	N	N
13	20240228	130940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14460	70	2	0.49	77753610	5403	28.91	14390	14470	14370	18700	10080	14390	14390.82	6.29	-961	14830	14610	14480	14260	14130	14545	14195	27	4310	500	10360	10	1	5340000	772	17.94	1.37	12	0.10	806.00	10536.00	18200	20230612	-20.55	10530	20230314	37.32	16900	-14.44	20240102	13470	7.35	20240205	18200	-20.55	20230612	10530	37.32	20230314	5.44	N	224110	500	26 억	335858	N	N	N	N
14	20240228	120943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14420	30	2	0.21	53769020	3736	19.99	14390	14470	14370	18700	10080	14390	14392.14	6.29	-361	14830	14610	14480	14260	14130	14545	14195	27	4310	500	10360	10	1	5340000	770	17.89	1.37	12	0.07	806.00	10536.00	18200	20230612	-20.77	10530	20230314	36.94	16900	-14.67	20240102	13470	7.05	20240205	18200	-20.77	20230612	10530	36.94	20230314	5.44	N	224110	500	26 억	335858	N	N	N	N
15	20240228	110902	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14370	-20	5	-0.14	46767000	3250	17.39	14390	14470	14370	18700	10080	14390	14389.85	6.29	-231	14830	14610	14480	14260	14130	14545	14195	27	4310	500	10360	10	1	5340000	767	17.83	1.36	12	0.06	806.00	10536.00	18200	20230612	-21.04	10530	20230314	36.47	16900	-14.97	20240102	13470	6.68	20240205	18200	-21.04	20230612	10530	36.47	20230314	5.44	N	224110	500	26 억	335858	N	N	N	N
16	20240228	100938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14400	10	2	0.07	9336520	648	3.47	14390	14470	14380	18700	10080	14390	14408.21	6.29	-104	14830	14610	14480	14260	14130	14545	14195	27	4310	500	10360	10	1	5340000	769	17.87	1.37	12	0.01	806.00	10536.00	18200	20230612	-20.88	10530	20230314	36.75	16900	-14.79	20240102	13470	6.90	20240205	18200	-20.88	20230612	10530	36.75	20230314	5.44	N	224110	500	26 억	335858	N	N	N	N
17	20240228	090943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	0	3	0.00	2604520	181	0.97	14390	14400	14380	18700	10080	14390	14389.61	6.29	70	14830	14610	14480	14260	14130	14545	14195	27	4310	500	10360	10	1	5340000	768	17.85	1.37	12	0.00	806.00	10536.00	18200	20230612	-20.93	10530	20230314	36.66	16900	-14.85	20240102	13470	6.83	20240205	18200	-20.93	20230612	10530	36.66	20230314	5.44	N	224110	500	26 억	335858	N	N	N	N
18	20240227	160940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	-340	5	-2.31	269952220	18688	98.05	14700	14700	14350	19140	10320	14730	14445.22	6.34	-2688	15156	14942	14756	14542	14356	15050	14650	27	4410	500	10600	10	1	5340000	768	17.85	1.37	12	0.35	806.00	10536.00	18200	20230612	-20.93	10530	20230314	36.66	16900	-14.85	20240102	13470	6.83	20240205	18200	-20.93	20230612	10530	36.66	20230314	5.50	N	224110	500	26 억	338546	N	N	N	N
19	20240227	150939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14440	-290	5	-1.97	241412740	16707	87.65	14700	14700	14350	19140	10320	14730	14449.80	6.34	-1838	15156	14942	14756	14542	14356	15050	14650	27	4410	500	10600	10	1	5340000	771	17.92	1.37	12	0.31	806.00	10536.00	18200	20230612	-20.66	10530	20230314	37.13	16900	-14.56	20240102	13470	7.20	20240205	18200	-20.66	20230612	10530	37.13	20230314	5.50	N	224110	500	26 억	338546	N	N	N	N
20	20240227	140937	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14540	-190	5	-1.29	179437390	12417	65.15	14700	14700	14350	19140	10320	14730	14450.95	6.34	-881	15156	14942	14756	14542	14356	15050	14650	27	4410	500	10600	10	1	5340000	776	18.04	1.38	12	0.23	806.00	10536.00	18200	20230612	-20.11	10530	20230314	38.08	16900	-13.96	20240102	13470	7.94	20240205	18200	-20.11	20230612	10530	38.08	20230314	5.50	N	224110	500	26 억	338546	N	N	N	N
21	20240227	130859	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14540	-190	5	-1.29	175843040	12169	63.85	14700	14700	14350	19140	10320	14730	14450.08	6.34	-881	15156	14942	14756	14542	14356	15050	14650	27	4410	500	10600	10	1	5340000	776	18.04	1.38	12	0.23	806.00	10536.00	18200	20230612	-20.11	10530	20230314	38.08	16900	-13.96	20240102	13470	7.94	20240205	18200	-20.11	20230612	10530	38.08	20230314	5.50	N	224110	500	26 억	338546	N	N	N	N
22	20240227	120941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14510	-220	5	-1.49	170281380	11786	61.84	14700	14700	14350	19140	10320	14730	14447.77	6.34	-1016	15156	14942	14756	14542	14356	15050	14650	27	4410	500	10600	10	1	5340000	775	18.00	1.38	12	0.22	806.00	10536.00	18200	20230612	-20.27	10530	20230314	37.80	16900	-14.14	20240102	13470	7.72	20240205	18200	-20.27	20230612	10530	37.80	20230314	5.50	N	224110	500	26 억	338546	N	N	N	N
23	20240227	110940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14480	-250	5	-1.70	136162860	9428	49.46	14700	14700	14350	19140	10320	14730	14442.39	6.34	-1113	15156	14942	14756	14542	14356	15050	14650	27	4410	500	10600	10	1	5340000	773	17.97	1.37	12	0.18	806.00	10536.00	18200	20230612	-20.44	10530	20230314	37.51	16900	-14.32	20240102	13470	7.50	20240205	18200	-20.44	20230612	10530	37.51	20230314	5.50	N	224110	500	26 억	338546	N	N	N	N
24	20240227	100935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14480	-250	5	-1.70	113105250	7838	41.12	14700	14700	14350	19140	10320	14730	14430.37	6.34	-1678	15156	14942	14756	14542	14356	15050	14650	27	4410	500	10600	10	1	5340000	773	17.97	1.37	12	0.15	806.00	10536.00	18200	20230612	-20.44	10530	20230314	37.51	16900	-14.32	20240102	13470	7.50	20240205	18200	-20.44	20230612	10530	37.51	20230314	5.50	N	224110	500	26 억	338546	N	N	N	N
25	20240227	090940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14560	-170	5	-1.15	13230750	912	4.78	14700	14700	14400	19140	10320	14730	14507.40	6.34	-398	15156	14942	14756	14542	14356	15050	14650	27	4410	500	10600	10	1	5340000	778	18.06	1.38	12	0.02	806.00	10536.00	18200	20230612	-20.00	10530	20230314	38.27	16900	-13.85	20240102	13470	8.09	20240205	18200	-20.00	20230612	10530	38.27	20230314	5.50	N	224110	500	26 억	338546	N	N	N	N
26	20240226	160935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14730	20	2	0.14	281452420	19049	135.07	14720	14970	14570	19120	10300	14710	14775.18	6.37	-1593	14976	14842	14696	14562	14416	14770	14490	27	4410	500	10590	10	1	5340000	787	18.28	1.40	12	0.36	806.00	10536.00	18200	20230612	-19.07	10530	20230314	39.89	16900	-12.84	20240102	13470	9.35	20240205	18200	-19.07	20230612	10530	39.89	20230314	5.51	N	224110	500	26 억	340139	N	N	N	N
27	20240226	150930	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14610	-100	5	-0.68	267406470	18095	128.31	14720	14970	14570	19120	10300	14710	14777.92	6.37	-1017	14976	14842	14696	14562	14416	14770	14490	27	4410	500	10590	10	1	5340000	780	18.13	1.39	12	0.34	806.00	10536.00	18200	20230612	-19.73	10530	20230314	38.75	16900	-13.55	20240102	13470	8.46	20240205	18200	-19.73	20230612	10530	38.75	20230314	5.51	N	224110	500	26 억	340139	N	N	N	N
28	20240226	140934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14630	-80	5	-0.54	250614980	16945	120.15	14720	14970	14610	19120	10300	14710	14789.91	6.37	-236	14976	14842	14696	14562	14416	14770	14490	27	4410	500	10590	10	1	5340000	781	18.15	1.39	12	0.32	806.00	10536.00	18200	20230612	-19.62	10530	20230314	38.94	16900	-13.43	20240102	13470	8.61	20240205	18200	-19.62	20230612	10530	38.94	20230314	5.51	N	224110	500	26 억	340139	N	N	N	N
29	20240226	130927	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14670	-40	5	-0.27	229759900	15524	110.08	14720	14970	14610	19120	10300	14710	14800.30	6.37	953	14976	14842	14696	14562	14416	14770	14490	27	4410	500	10590	10	1	5340000	783	18.20	1.39	12	0.29	806.00	10536.00	18200	20230612	-19.40	10530	20230314	39.32	16900	-13.20	20240102	13470	8.91	20240205	18200	-19.40	20230612	10530	39.32	20230314	5.51	N	224110	500	26 억	340139	N	N	N	N
30	20240226	120927	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14630	-80	5	-0.54	209494240	14147	100.31	14720	14970	14610	19120	10300	14710	14808.39	6.37	2260	14976	14842	14696	14562	14416	14770	14490	27	4410	500	10590	10	1	5340000	781	18.15	1.39	12	0.26	806.00	10536.00	18200	20230612	-19.62	10530	20230314	38.94	16900	-13.43	20240102	13470	8.61	20240205	18200	-19.62	20230612	10530	38.94	20230314	5.51	N	224110	500	26 억	340139	N	N	N	N
31	20240226	110926	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14660	-50	5	-0.34	195303980	13177	93.43	14720	14970	14660	19120	10300	14710	14821.58	6.37	2375	14976	14842	14696	14562	14416	14770	14490	27	4410	500	10590	10	1	5340000	783	18.19	1.39	12	0.25	806.00	10536.00	18200	20230612	-19.45	10530	20230314	39.22	16900	-13.25	20240102	13470	8.83	20240205	18200	-19.45	20230612	10530	39.22	20230314	5.51	N	224110	500	26 억	340139	N	N	N	N
32	20240226	100923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14730	20	2	0.14	145929160	9823	69.65	14720	14970	14710	19120	10300	14710	14855.86	6.37	4220	14976	14842	14696	14562	14416	14770	14490	27	4410	500	10590	10	1	5340000	787	18.28	1.40	12	0.18	806.00	10536.00	18200	20230612	-19.07	10530	20230314	39.89	16900	-12.84	20240102	13470	9.35	20240205	18200	-19.07	20230612	10530	39.89	20230314	5.51	N	224110	500	26 억	340139	N	N	N	N
33	20240226	090922	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14800	90	2	0.61	4936840	335	2.38	14720	14800	14710	19120	10300	14710	14736.84	6.37	139	14976	14842	14696	14562	14416	14770	14490	27	4410	500	10590	10	1	5340000	790	18.36	1.40	12	0.01	806.00	10536.00	18200	20230612	-18.68	10530	20230314	40.55	16900	-12.43	20240102	13470	9.87	20240205	18200	-18.68	20230612	10530	40.55	20230314	5.51	N	224110	500	26 억	340139	N	N	N	N
34	20240223	160923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14710	-110	5	-0.74	206116230	14055	170.16	14830	14830	14550	19260	10380	14820	14664.96	6.41	-2292	15020	14920	14750	14650	14480	14970	14700	27	4440	500	10670	10	1	5340000	786	18.25	1.40	12	0.26	806.00	10536.00	18200	20230612	-19.18	10530	20230314	39.70	16900	-12.96	20240102	13470	9.21	20240205	18200	-19.18	20230612	10530	39.70	20230314	5.49	N	224110	500	26 억	342346	N	N	N	N
35	20240223	150916	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14710	-110	5	-0.74	181475840	12385	149.94	14830	14830	14550	19260	10380	14820	14652.87	6.41	-2230	15020	14920	14750	14650	14480	14970	14700	27	4440	500	10670	10	1	5340000	786	18.25	1.40	12	0.23	806.00	10536.00	18200	20230612	-19.18	10530	20230314	39.70	16900	-12.96	20240102	13470	9.21	20240205	18200	-19.18	20230612	10530	39.70	20230314	5.49	N	224110	500	26 억	342346	N	N	N	N
36	20240223	140919	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14700	-120	5	-0.81	143298100	9790	118.52	14830	14830	14550	19260	10380	14820	14637.19	6.41	-1718	15020	14920	14750	14650	14480	14970	14700	27	4440	500	10670	10	1	5340000	785	18.24	1.40	12	0.18	806.00	10536.00	18200	20230612	-19.23	10530	20230314	39.60	16900	-13.02	20240102	13470	9.13	20240205	18200	-19.23	20230612	10530	39.60	20230314	5.49	N	224110	500	26 억	342346	N	N	N	N
37	20240223	130916	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14700	-120	5	-0.81	121442320	8303	100.52	14830	14830	14550	19260	10380	14820	14626.32	6.41	-1511	15020	14920	14750	14650	14480	14970	14700	27	4440	500	10670	10	1	5340000	785	18.24	1.40	12	0.16	806.00	10536.00	18200	20230612	-19.23	10530	20230314	39.60	16900	-13.02	20240102	13470	9.13	20240205	18200	-19.23	20230612	10530	39.60	20230314	5.49	N	224110	500	26 억	342346	N	N	N	N
38	20240223	120919	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14720	-100	5	-0.67	103830930	7103	85.99	14830	14830	14550	19260	10380	14820	14617.90	6.41	-1540	15020	14920	14750	14650	14480	14970	14700	27	4440	500	10670	10	1	5340000	786	18.26	1.40	12	0.13	806.00	10536.00	18200	20230612	-19.12	10530	20230314	39.79	16900	-12.90	20240102	13470	9.28	20240205	18200	-19.12	20230612	10530	39.79	20230314	5.49	N	224110	500	26 억	342346	N	N	N	N
39	20240223	110907	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14650	-170	5	-1.15	98829360	6762	81.86	14830	14830	14550	19260	10380	14820	14615.40	6.41	-1500	15020	14920	14750	14650	14480	14970	14700	27	4440	500	10670	10	1	5340000	782	18.18	1.39	12	0.13	806.00	10536.00	18200	20230612	-19.51	10530	20230314	39.13	16900	-13.31	20240102	13470	8.76	20240205	18200	-19.51	20230612	10530	39.13	20230314	5.49	N	224110	500	26 억	342346	N	N	N	N
40	20240223	100913	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14560	-260	5	-1.75	68126940	4659	56.40	14830	14830	14560	19260	10380	14820	14622.65	6.41	-1490	15020	14920	14750	14650	14480	14970	14700	27	4440	500	10670	10	1	5340000	778	18.06	1.38	12	0.09	806.00	10536.00	18200	20230612	-20.00	10530	20230314	38.27	16900	-13.85	20240102	13470	8.09	20240205	18200	-20.00	20230612	10530	38.27	20230314	5.49	N	224110	500	26 억	342346	N	N	N	N
41	20240223	090916	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14610	-210	5	-1.42	9489390	645	7.81	14830	14830	14610	19260	10380	14820	14712.23	6.41	-164	15020	14920	14750	14650	14480	14970	14700	27	4440	500	10670	10	1	5340000	780	18.13	1.39	12	0.01	806.00	10536.00	18200	20230612	-19.73	10530	20230314	38.75	16900	-13.55	20240102	13470	8.46	20240205	18200	-19.73	20230612	10530	38.75	20230314	5.49	N	224110	500	26 억	342346	N	N	N	N
42	20240222	160902	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	240	2	1.65	121451670	8241	58.38	14590	14850	14580	18950	10210	14580	14737.39	6.41	-198	15060	14820	14660	14420	14260	14740	14340	27	4370	500	10490	10	1	5340000	791	18.39	1.41	12	0.15	806.00	10536.00	18200	20230612	-18.57	10530	20230314	40.74	16900	-12.31	20240102	13470	10.02	20240205	18200	-18.57	20230612	10530	40.74	20230314	5.59	N	224110	500	26 억	342544	N	N	N	N
43	20240222	150912	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14830	250	2	1.71	115689700	7852	55.63	14590	14850	14580	18950	10210	14580	14733.79	6.41	-178	15060	14820	14660	14420	14260	14740	14340	27	4370	500	10490	10	1	5340000	792	18.40	1.41	12	0.15	806.00	10536.00	18200	20230612	-18.52	10530	20230314	40.84	16900	-12.25	20240102	13470	10.10	20240205	18200	-18.52	20230612	10530	40.84	20230314	5.59	N	224110	500	26 억	342544	N	N	N	N
44	20240222	140910	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14740	160	2	1.10	87623790	5954	42.18	14590	14850	14580	18950	10210	14580	14716.79	6.41	-101	15060	14820	14660	14420	14260	14740	14340	27	4370	500	10490	10	1	5340000	787	18.29	1.40	12	0.11	806.00	10536.00	18200	20230612	-19.01	10530	20230314	39.98	16900	-12.78	20240102	13470	9.43	20240205	18200	-19.01	20230612	10530	39.98	20230314	5.59	N	224110	500	26 억	342544	N	N	N	N
45	20240222	130857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14800	220	2	1.51	68584970	4662	33.03	14590	14850	14580	18950	10210	14580	14711.49	6.41	1	15060	14820	14660	14420	14260	14740	14340	27	4370	500	10490	10	1	5340000	790	18.36	1.40	12	0.09	806.00	10536.00	18200	20230612	-18.68	10530	20230314	40.55	16900	-12.43	20240102	13470	9.87	20240205	18200	-18.68	20230612	10530	40.55	20230314	5.59	N	224110	500	26 억	342544	N	N	N	N
46	20240222	120908	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14830	250	2	1.71	57254420	3894	27.59	14590	14850	14580	18950	10210	14580	14703.24	6.41	11	15060	14820	14660	14420	14260	14740	14340	27	4370	500	10490	10	1	5340000	792	18.40	1.41	12	0.07	806.00	10536.00	18200	20230612	-18.52	10530	20230314	40.84	16900	-12.25	20240102	13470	10.10	20240205	18200	-18.52	20230612	10530	40.84	20230314	5.59	N	224110	500	26 억	342544	N	N	N	N
47	20240222	110906	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14700	120	2	0.82	41698340	2841	20.13	14590	14840	14580	18950	10210	14580	14677.35	6.41	-134	15060	14820	14660	14420	14260	14740	14340	27	4370	500	10490	10	1	5340000	785	18.24	1.40	12	0.05	806.00	10536.00	18200	20230612	-19.23	10530	20230314	39.60	16900	-13.02	20240102	13470	9.13	20240205	18200	-19.23	20230612	10530	39.60	20230314	5.59	N	224110	500	26 억	342544	N	N	N	N
48	20240222	100857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14710	130	2	0.89	27528740	1882	13.33	14590	14710	14580	18950	10210	14580	14627.39	6.41	-204	15060	14820	14660	14420	14260	14740	14340	27	4370	500	10490	10	1	5340000	786	18.25	1.40	12	0.04	806.00	10536.00	18200	20230612	-19.18	10530	20230314	39.70	16900	-12.96	20240102	13470	9.21	20240205	18200	-19.18	20230612	10530	39.70	20230314	5.59	N	224110	500	26 억	342544	N	N	N	N
49	20240222	090913	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14710	130	2	0.89	8520800	584	4.14	14590	14710	14590	18950	10210	14580	14590.41	6.41	-79	15060	14820	14660	14420	14260	14740	14340	27	4370	500	10490	10	1	5340000	786	18.25	1.40	12	0.01	806.00	10536.00	18200	20230612	-19.18	10530	20230314	39.70	16900	-12.96	20240102	13470	9.21	20240205	18200	-19.18	20230612	10530	39.70	20230314	5.59	N	224110	500	26 억	342544	N	N	N	N
50	20240221	160904	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14580	-180	5	-1.22	207403860	14105	67.05	14900	14900	14500	19180	10340	14760	14705.51	6.46	-2259	15193	14976	14813	14596	14433	15085	14705	27	4420	500	10620	10	1	5340000	779	18.09	1.38	12	0.26	806.00	10536.00	18200	20230612	-19.89	10530	20230314	38.46	16900	-13.73	20240102	13470	8.24	20240205	18200	-19.89	20230612	10530	38.46	20230314	5.50	N	224110	500	26 억	344890	N	N	N	N
51	20240221	150857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14730	-30	5	-0.20	184630780	12544	59.63	14900	14900	14500	19180	10340	14760	14718.65	6.46	-2635	15193	14976	14813	14596	14433	15085	14705	27	4420	500	10620	10	1	5340000	787	18.28	1.40	12	0.23	806.00	10536.00	18200	20230612	-19.07	10530	20230314	39.89	16900	-12.84	20240102	13470	9.35	20240205	18200	-19.07	20230612	10530	39.89	20230314	5.50	N	224110	500	26 억	344890	N	N	N	N
52	20240221	140854	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14790	30	2	0.20	136817950	9305	44.23	14900	14900	14500	19180	10340	14760	14703.70	6.46	-626	15193	14976	14813	14596	14433	15085	14705	27	4420	500	10620	10	1	5340000	790	18.35	1.40	12	0.17	806.00	10536.00	18200	20230612	-18.74	10530	20230314	40.46	16900	-12.49	20240102	13470	9.80	20240205	18200	-18.74	20230612	10530	40.46	20230314	5.50	N	224110	500	26 억	344890	N	N	N	N
53	20240221	130855	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14720	-40	5	-0.27	125674410	8551	40.65	14900	14900	14500	19180	10340	14760	14697.04	6.46	-233	15193	14976	14813	14596	14433	15085	14705	27	4420	500	10620	10	1	5340000	786	18.26	1.40	12	0.16	806.00	10536.00	18200	20230612	-19.12	10530	20230314	39.79	16900	-12.90	20240102	13470	9.28	20240205	18200	-19.12	20230612	10530	39.79	20230314	5.50	N	224110	500	26 억	344890	N	N	N	N
54	20240221	120857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14760	0	3	0.00	119045450	8101	38.51	14900	14900	14500	19180	10340	14760	14695.15	6.46	46	15193	14976	14813	14596	14433	15085	14705	27	4420	500	10620	10	1	5340000	788	18.31	1.40	12	0.15	806.00	10536.00	18200	20230612	-18.90	10530	20230314	40.17	16900	-12.66	20240102	13470	9.58	20240205	18200	-18.90	20230612	10530	40.17	20230314	5.50	N	224110	500	26 억	344890	N	N	N	N
55	20240221	110903	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14840	80	2	0.54	100205880	6825	32.44	14900	14900	14500	19180	10340	14760	14682.18	6.46	543	15193	14976	14813	14596	14433	15085	14705	27	4420	500	10620	10	1	5340000	792	18.41	1.41	12	0.13	806.00	10536.00	18200	20230612	-18.46	10530	20230314	40.93	16900	-12.19	20240102	13470	10.17	20240205	18200	-18.46	20230612	10530	40.93	20230314	5.50	N	224110	500	26 억	344890	N	N	N	N
56	20240221	100856	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14650	-110	5	-0.75	71099690	4854	23.07	14900	14900	14500	19180	10340	14760	14647.65	6.46	20	15193	14976	14813	14596	14433	15085	14705	27	4420	500	10620	10	1	5340000	782	18.18	1.39	12	0.09	806.00	10536.00	18200	20230612	-19.51	10530	20230314	39.13	16900	-13.31	20240102	13470	8.76	20240205	18200	-19.51	20230612	10530	39.13	20230314	5.50	N	224110	500	26 억	344890	N	N	N	N
57	20240221	090854	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14760	0	3	0.00	33911160	2322	11.04	14900	14900	14500	19180	10340	14760	14604.29	6.46	-191	15193	14976	14813	14596	14433	15085	14705	27	4420	500	10620	10	1	5340000	788	18.31	1.40	12	0.04	806.00	10536.00	18200	20230612	-18.90	10530	20230314	40.17	16900	-12.66	20240102	13470	9.58	20240205	18200	-18.90	20230612	10530	40.17	20230314	5.50	N	224110	500	26 억	344890	N	N	N	N
58	20240220	160849	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14760	40	2	0.27	310539480	20885	105.18	14730	15030	14650	19130	10310	14720	14869.03	6.45	530	15160	14940	14800	14580	14440	14870	14510	27	4410	500	10590	10	1	5340000	788	18.31	1.40	12	0.39	806.00	10536.00	18200	20230612	-18.90	10530	20230314	40.17	16900	-12.66	20240102	13470	9.58	20240205	18200	-18.90	20230612	10530	40.17	20230314	5.57	N	224110	500	26 억	344507	N	N	N	N
59	20240220	150849	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14780	60	2	0.41	301060130	20243	101.95	14730	15030	14650	19130	10310	14720	14872.31	6.45	385	15160	14940	14800	14580	14440	14870	14510	27	4410	500	10590	10	1	5340000	789	18.34	1.40	12	0.38	806.00	10536.00	18200	20230612	-18.79	10530	20230314	40.36	16900	-12.54	20240102	13470	9.73	20240205	18200	-18.79	20230612	10530	40.36	20230314	5.57	N	224110	500	26 억	344507	N	N	N	N
60	20240220	140847	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14930	210	2	1.43	260072620	17481	88.04	14730	15030	14650	19130	10310	14720	14877.45	6.45	788	15160	14940	14800	14580	14440	14870	14510	27	4410	500	10590	10	1	5340000	797	18.52	1.42	12	0.33	806.00	10536.00	18200	20230612	-17.97	10530	20230314	41.79	16900	-11.66	20240102	13470	10.84	20240205	18200	-17.97	20230612	10530	41.79	20230314	5.57	N	224110	500	26 억	344507	N	N	N	N
61	20240220	130850	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14990	270	2	1.83	230188950	15482	77.97	14730	15030	14650	19130	10310	14720	14868.17	6.45	1038	15160	14940	14800	14580	14440	14870	14510	27	4410	500	10590	10	1	5340000	800	18.60	1.42	12	0.29	806.00	10536.00	18200	20230612	-17.64	10530	20230314	42.36	16900	-11.30	20240102	13470	11.28	20240205	18200	-17.64	20230612	10530	42.36	20230314	5.57	N	224110	500	26 억	344507	N	N	N	N
62	20240220	120844	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14810	90	2	0.61	134577260	9083	45.74	14730	15030	14650	19130	10310	14720	14816.39	6.45	752	15160	14940	14800	14580	14440	14870	14510	27	4410	500	10590	10	1	5340000	791	18.37	1.41	12	0.17	806.00	10536.00	18200	20230612	-18.63	10530	20230314	40.65	16900	-12.37	20240102	13470	9.95	20240205	18200	-18.63	20230612	10530	40.65	20230314	5.57	N	224110	500	26 억	344507	N	N	N	N
63	20240220	110846	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14750	30	2	0.20	118706420	8008	40.33	14730	15030	14650	19130	10310	14720	14823.48	6.45	710	15160	14940	14800	14580	14440	14870	14510	27	4410	500	10590	10	1	5340000	788	18.30	1.40	12	0.15	806.00	10536.00	18200	20230612	-18.96	10530	20230314	40.08	16900	-12.72	20240102	13470	9.50	20240205	18200	-18.96	20230612	10530	40.08	20230314	5.57	N	224110	500	26 억	344507	N	N	N	N
64	20240220	100838	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14870	150	2	1.02	97481250	6577	33.12	14730	15030	14650	19130	10310	14720	14821.54	6.45	724	15160	14940	14800	14580	14440	14870	14510	27	4410	500	10590	10	1	5340000	794	18.45	1.41	12	0.12	806.00	10536.00	18200	20230612	-18.30	10530	20230314	41.22	16900	-12.01	20240102	13470	10.39	20240205	18200	-18.30	20230612	10530	41.22	20230314	5.57	N	224110	500	26 억	344507	N	N	N	N
65	20240220	090853	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14730	10	2	0.07	14807100	1004	5.06	14730	14890	14720	19130	10310	14720	14748.11	6.45	-211	15160	14940	14800	14580	14440	14870	14510	27	4410	500	10590	10	1	5340000	787	18.28	1.40	12	0.02	806.00	10536.00	18200	20230612	-19.07	10530	20230314	39.89	16900	-12.84	20240102	13470	9.35	20240205	18200	-19.07	20230612	10530	39.89	20230314	5.57	N	224110	500	26 억	344507	N	N	N	N
66	20240219	160848	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14720	-90	5	-0.61	293486880	19852	142.07	15020	15020	14660	19250	10370	14810	14783.96	6.54	-4937	14990	14900	14790	14700	14590	14845	14645	27	4440	500	10660	10	1	5340000	786	18.26	1.40	12	0.37	806.00	10536.00	18200	20230612	-19.12	10530	20230314	39.79	16900	-12.90	20240102	13470	9.28	20240205	18200	-19.12	20230612	10530	39.79	20230314	5.60	N	224110	500	26 억	349444	N	N	N	N
67	20240219	150853	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14680	-130	5	-0.88	283567480	19178	137.25	15020	15020	14660	19250	10370	14810	14786.08	6.54	-4827	14990	14900	14790	14700	14590	14845	14645	27	4440	500	10660	10	1	5340000	784	18.21	1.39	12	0.36	806.00	10536.00	18200	20230612	-19.34	10530	20230314	39.41	16900	-13.14	20240102	13470	8.98	20240205	18200	-19.34	20230612	10530	39.41	20230314	5.60	N	224110	500	26 억	349444	N	N	N	N
68	20240219	140853	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14700	-110	5	-0.74	223335940	15077	107.90	15020	15020	14700	19250	10370	14810	14813.02	6.54	-5157	14990	14900	14790	14700	14590	14845	14645	27	4440	500	10660	10	1	5340000	785	18.24	1.40	12	0.28	806.00	10536.00	18200	20230612	-19.23	10530	20230314	39.60	16900	-13.02	20240102	13470	9.13	20240205	18200	-19.23	20230612	10530	39.60	20230314	5.60	N	224110	500	26 억	349444	N	N	N	N
69	20240219	130852	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14730	-80	5	-0.54	203026500	13696	98.02	15020	15020	14710	19250	10370	14810	14823.78	6.54	-4670	14990	14900	14790	14700	14590	14845	14645	27	4440	500	10660	10	1	5340000	787	18.28	1.40	12	0.26	806.00	10536.00	18200	20230612	-19.07	10530	20230314	39.89	16900	-12.84	20240102	13470	9.35	20240205	18200	-19.07	20230612	10530	39.89	20230314	5.60	N	224110	500	26 억	349444	N	N	N	N
70	20240219	120850	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14780	-30	5	-0.20	179756600	12116	86.71	15020	15020	14710	19250	10370	14810	14836.30	6.54	-3827	14990	14900	14790	14700	14590	14845	14645	27	4440	500	10660	10	1	5340000	789	18.34	1.40	12	0.23	806.00	10536.00	18200	20230612	-18.79	10530	20230314	40.36	16900	-12.54	20240102	13470	9.73	20240205	18200	-18.79	20230612	10530	40.36	20230314	5.60	N	224110	500	26 억	349444	N	N	N	N
71	20240219	110848	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14800	-10	5	-0.07	135564430	9116	65.24	15020	15020	14730	19250	10370	14810	14871.04	6.54	-3592	14990	14900	14790	14700	14590	14845	14645	27	4440	500	10660	10	1	5340000	790	18.36	1.40	12	0.17	806.00	10536.00	18200	20230612	-18.68	10530	20230314	40.55	16900	-12.43	20240102	13470	9.87	20240205	18200	-18.68	20230612	10530	40.55	20230314	5.60	N	224110	500	26 억	349444	N	N	N	N
72	20240219	100844	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	10	2	0.07	114674550	7703	55.13	15020	15020	14750	19250	10370	14810	14887.00	6.54	-3845	14990	14900	14790	14700	14590	14845	14645	27	4440	500	10660	10	1	5340000	791	18.39	1.41	12	0.14	806.00	10536.00	18200	20230612	-18.57	10530	20230314	40.74	16900	-12.31	20240102	13470	10.02	20240205	18200	-18.57	20230612	10530	40.74	20230314	5.60	N	224110	500	26 억	349444	N	N	N	N
73	20240219	090845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14810	0	3	0.00	66280220	4434	31.73	15020	15020	14810	19250	10370	14810	14948.18	6.54	-2948	14990	14900	14790	14700	14590	14845	14645	27	4440	500	10660	10	1	5340000	791	18.37	1.41	12	0.08	806.00	10536.00	18200	20230612	-18.63	10530	20230314	40.65	16900	-12.37	20240102	13470	9.95	20240205	18200	-18.63	20230612	10530	40.65	20230314	5.60	N	224110	500	26 억	349444	N	N	N	N
74	20240216	160839	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14810	-70	5	-0.47	205998040	13953	82.51	14880	14880	14680	19340	10420	14880	14763.71	6.47	3973	15353	15116	14973	14736	14593	15045	14665	27	4460	500	10710	10	1	5340000	791	18.37	1.41	12	0.26	806.00	10536.00	18200	20230612	-18.63	10530	20230314	40.65	16900	-12.37	20240102	13470	9.95	20240205	18200	-18.63	20230612	10530	40.65	20230314	5.76	N	224110	500	26 억	345469	N	N	N	N
75	20240216	150845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14790	-90	5	-0.60	143703660	9744	57.62	14880	14880	14680	19340	10420	14880	14747.91	6.47	1548	15353	15116	14973	14736	14593	15045	14665	27	4460	500	10710	10	1	5340000	790	18.35	1.40	12	0.18	806.00	10536.00	18200	20230612	-18.74	10530	20230314	40.46	16900	-12.49	20240102	13470	9.80	20240205	18200	-18.74	20230612	10530	40.46	20230314	5.76	N	224110	500	26 억	345469	N	N	N	N
76	20240216	140849	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14840	-40	5	-0.27	132291700	8974	53.07	14880	14880	14680	19340	10420	14880	14741.66	6.47	1066	15353	15116	14973	14736	14593	15045	14665	27	4460	500	10710	10	1	5340000	792	18.41	1.41	12	0.17	806.00	10536.00	18200	20230612	-18.46	10530	20230314	40.93	16900	-12.19	20240102	13470	10.17	20240205	18200	-18.46	20230612	10530	40.93	20230314	5.76	N	224110	500	26 억	345469	N	N	N	N
77	20240216	130842	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14810	-70	5	-0.47	127085740	8622	50.99	14880	14880	14680	19340	10420	14880	14739.71	6.47	808	15353	15116	14973	14736	14593	15045	14665	27	4460	500	10710	10	1	5340000	791	18.37	1.41	12	0.16	806.00	10536.00	18200	20230612	-18.63	10530	20230314	40.65	16900	-12.37	20240102	13470	9.95	20240205	18200	-18.63	20230612	10530	40.65	20230314	5.76	N	224110	500	26 억	345469	N	N	N	N
78	20240216	120845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14810	-70	5	-0.47	75620000	5125	30.31	14880	14880	14680	19340	10420	14880	14755.12	6.47	356	15353	15116	14973	14736	14593	15045	14665	27	4460	500	10710	10	1	5340000	791	18.37	1.41	12	0.10	806.00	10536.00	18200	20230612	-18.63	10530	20230314	40.65	16900	-12.37	20240102	13470	9.95	20240205	18200	-18.63	20230612	10530	40.65	20230314	5.76	N	224110	500	26 억	345469	N	N	N	N
79	20240216	110852	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-60	5	-0.40	68319290	4631	27.39	14880	14880	14680	19340	10420	14880	14752.60	6.47	489	15353	15116	14973	14736	14593	15045	14665	27	4460	500	10710	10	1	5340000	791	18.39	1.41	12	0.09	806.00	10536.00	18200	20230612	-18.57	10530	20230314	40.74	16900	-12.31	20240102	13470	10.02	20240205	18200	-18.57	20230612	10530	40.74	20230314	5.76	N	224110	500	26 억	345469	N	N	N	N
80	20240216	100846	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14790	-90	5	-0.60	67134260	4551	26.91	14880	14880	14680	19340	10420	14880	14751.54	6.47	464	15353	15116	14973	14736	14593	15045	14665	27	4460	500	10710	10	1	5340000	790	18.35	1.40	12	0.09	806.00	10536.00	18200	20230612	-18.74	10530	20230314	40.46	16900	-12.49	20240102	13470	9.80	20240205	18200	-18.74	20230612	10530	40.46	20230314	5.76	N	224110	500	26 억	345469	N	N	N	N
81	20240216	090839	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14870	-10	5	-0.07	5861280	396	2.34	14880	14880	14700	19340	10420	14880	14801.21	6.47	-336	15353	15116	14973	14736	14593	15045	14665	27	4460	500	10710	10	1	5340000	794	18.45	1.41	12	0.01	806.00	10536.00	18200	20230612	-18.30	10530	20230314	41.22	16900	-12.01	20240102	13470	10.39	20240205	18200	-18.30	20230612	10530	41.22	20230314	5.76	N	224110	500	26 억	345469	N	N	N	N
82	20240215	160837	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14880	-30	5	-0.20	252691120	16860	59.28	14910	15210	14830	19380	10440	14910	14987.61	6.48	-687	15303	15106	14803	14606	14303	15205	14705	27	4470	500	10730	10	1	5340000	795	18.46	1.41	12	0.32	806.00	10536.00	18200	20230612	-18.24	10530	20230314	41.31	16900	-11.95	20240102	13470	10.47	20240205	18200	-18.24	20230612	10530	41.31	20230314	5.61	N	224110	500	26 억	346204	N	N	N	N
83	20240215	150843	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14850	-60	5	-0.40	240910950	16067	56.50	14910	15210	14840	19380	10440	14910	14994.15	6.48	-598	15303	15106	14803	14606	14303	15205	14705	27	4470	500	10730	10	1	5340000	793	18.42	1.41	12	0.30	806.00	10536.00	18200	20230612	-18.41	10530	20230314	41.03	16900	-12.13	20240102	13470	10.24	20240205	18200	-18.41	20230612	10530	41.03	20230314	5.61	N	224110	500	26 억	346204	N	N	N	N
84	20240215	140837	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14940	30	2	0.20	191935670	12776	44.92	14910	15210	14840	19380	10440	14910	15023.14	6.48	-564	15303	15106	14803	14606	14303	15205	14705	27	4470	500	10730	10	1	5340000	798	18.54	1.42	12	0.24	806.00	10536.00	18200	20230612	-17.91	10530	20230314	41.88	16900	-11.60	20240102	13470	10.91	20240205	18200	-17.91	20230612	10530	41.88	20230314	5.61	N	224110	500	26 억	346204	N	N	N	N
85	20240215	130820	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14970	60	2	0.40	180608730	12018	42.26	14910	15210	14840	19380	10440	14910	15028.19	6.48	-521	15303	15106	14803	14606	14303	15205	14705	27	4470	500	10730	10	1	5340000	799	18.57	1.42	12	0.23	806.00	10536.00	18200	20230612	-17.75	10530	20230314	42.17	16900	-11.42	20240102	13470	11.14	20240205	18200	-17.75	20230612	10530	42.17	20230314	5.61	N	224110	500	26 억	346204	N	N	N	N
86	20240215	120839	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14950	40	2	0.27	69807880	4686	16.48	14910	14990	14840	19380	10440	14910	14897.11	6.48	-543	15303	15106	14803	14606	14303	15205	14705	27	4470	500	10730	10	1	5340000	798	18.55	1.42	12	0.09	806.00	10536.00	18200	20230612	-17.86	10530	20230314	41.98	16900	-11.54	20240102	13470	10.99	20240205	18200	-17.86	20230612	10530	41.98	20230314	5.61	N	224110	500	26 억	346204	N	N	N	N
87	20240215	110832	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14940	30	2	0.20	52618410	3532	12.42	14910	14990	14840	19380	10440	14910	14897.62	6.48	-648	15303	15106	14803	14606	14303	15205	14705	27	4470	500	10730	10	1	5340000	798	18.54	1.42	12	0.07	806.00	10536.00	18200	20230612	-17.91	10530	20230314	41.88	16900	-11.60	20240102	13470	10.91	20240205	18200	-17.91	20230612	10530	41.88	20230314	5.61	N	224110	500	26 억	346204	N	N	N	N
88	20240215	100832	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14880	-30	5	-0.20	33266400	2234	7.86	14910	14990	14840	19380	10440	14910	14890.96	6.48	-4	15303	15106	14803	14606	14303	15205	14705	27	4470	500	10730	10	1	5340000	795	18.46	1.41	12	0.04	806.00	10536.00	18200	20230612	-18.24	10530	20230314	41.31	16900	-11.95	20240102	13470	10.47	20240205	18200	-18.24	20230612	10530	41.31	20230314	5.61	N	224110	500	26 억	346204	N	N	N	N
89	20240215	090835	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14920	10	2	0.07	5151870	345	1.21	14910	14970	14900	19380	10440	14910	14932.96	6.48	-90	15303	15106	14803	14606	14303	15205	14705	27	4470	500	10730	10	1	5340000	797	18.51	1.42	12	0.01	806.00	10536.00	18200	20230612	-18.02	10530	20230314	41.69	16900	-11.72	20240102	13470	10.76	20240205	18200	-18.02	20230612	10530	41.69	20230314	5.61	N	224110	500	26 억	346204	N	N	N	N
90	20240214	160828	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14910	250	2	1.71	420530750	28364	118.93	14510	15000	14500	19050	10270	14660	14826.21	6.31	8965	14853	14756	14583	14486	14313	14805	14535	27	4390	500	10550	10	1	5340000	796	18.50	1.42	12	0.53	806.00	10536.00	18200	20230612	-18.08	10530	20230314	41.60	16900	-11.78	20240102	13470	10.69	20240205	18200	-18.08	20230612	10530	41.60	20230314	5.69	N	224110	500	26 억	336847	N	N	N	N
91	20240214	150830	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14840	180	2	1.23	412938430	27855	116.80	14510	15000	14500	19050	10270	14660	14824.57	6.31	9099	14853	14756	14583	14486	14313	14805	14535	27	4390	500	10550	10	1	5340000	792	18.41	1.41	12	0.52	806.00	10536.00	18200	20230612	-18.46	10530	20230314	40.93	16900	-12.19	20240102	13470	10.17	20240205	18200	-18.46	20230612	10530	40.93	20230314	5.69	N	224110	500	26 억	336847	N	N	N	N
92	20240214	140826	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14920	260	2	1.77	393210200	26531	111.25	14510	15000	14500	19050	10270	14660	14820.78	6.31	9611	14853	14756	14583	14486	14313	14805	14535	27	4390	500	10550	10	1	5340000	797	18.51	1.42	12	0.50	806.00	10536.00	18200	20230612	-18.02	10530	20230314	41.69	16900	-11.72	20240102	13470	10.76	20240205	18200	-18.02	20230612	10530	41.69	20230314	5.69	N	224110	500	26 억	336847	N	N	N	N
93	20240214	130829	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14950	290	2	1.98	337011710	22768	95.47	14510	15000	14500	19050	10270	14660	14801.99	6.31	9266	14853	14756	14583	14486	14313	14805	14535	27	4390	500	10550	10	1	5340000	798	18.55	1.42	12	0.43	806.00	10536.00	18200	20230612	-17.86	10530	20230314	41.98	16900	-11.54	20240102	13470	10.99	20240205	18200	-17.86	20230612	10530	41.98	20230314	5.69	N	224110	500	26 억	336847	N	N	N	N
94	20240214	120824	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14770	110	2	0.75	271615660	18377	77.06	14510	15000	14500	19050	10270	14660	14780.20	6.31	6807	14853	14756	14583	14486	14313	14805	14535	27	4390	500	10550	10	1	5340000	789	18.33	1.40	12	0.34	806.00	10536.00	18200	20230612	-18.85	10530	20230314	40.27	16900	-12.60	20240102	13470	9.65	20240205	18200	-18.85	20230612	10530	40.27	20230314	5.69	N	224110	500	26 억	336847	N	N	N	N
95	20240214	110828	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	240	2	1.64	246286390	16670	69.90	14510	15000	14500	19050	10270	14660	14774.23	6.31	7186	14853	14756	14583	14486	14313	14805	14535	27	4390	500	10550	10	1	5340000	796	18.49	1.41	12	0.31	806.00	10536.00	18200	20230612	-18.13	10530	20230314	41.50	16900	-11.83	20240102	13470	10.62	20240205	18200	-18.13	20230612	10530	41.50	20230314	5.69	N	224110	500	26 억	336847	N	N	N	N
96	20240214	090818	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14700	40	2	0.27	61358180	4189	17.56	14510	14700	14500	19050	10270	14660	14647.45	6.31	2490	14853	14756	14583	14486	14313	14805	14535	27	4390	500	10550	10	1	5340000	785	18.24	1.40	12	0.08	806.00	10536.00	18200	20230612	-19.23	10530	20230314	39.60	16900	-13.02	20240102	13470	9.13	20240205	18200	-19.23	20230612	10530	39.60	20230314	5.69	N	224110	500	26 억	336847	N	N	N	N
97	20240213	160819	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14660	100	2	0.69	346361400	23849	83.17	14570	14680	14410	18920	10200	14560	14523.10	6.29	755	15200	14880	14370	14050	13540	15040	14210	27	4360	500	10480	10	1	5340000	783	18.19	1.39	12	0.45	806.00	10536.00	18200	20230612	-19.45	10530	20230314	39.22	16900	-13.25	20240102	13470	8.83	20240205	18200	-19.45	20230612	10530	39.22	20230314	5.63	N	224110	500	26 억	336092	N	N	N	N
98	20240213	150816	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14610	50	2	0.34	340985940	23482	81.89	14570	14680	14410	18920	10200	14560	14521.16	6.29	682	15200	14880	14370	14050	13540	15040	14210	27	4360	500	10480	10	1	5340000	780	18.13	1.39	12	0.44	806.00	10536.00	18200	20230612	-19.73	10530	20230314	38.75	16900	-13.55	20240102	13470	8.46	20240205	18200	-19.73	20230612	10530	38.75	20230314	5.63	N	224110	500	26 억	336092	N	N	N	N
99	20240213	140824	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14570	10	2	0.07	289577630	19963	69.62	14570	14680	14410	18920	10200	14560	14505.72	6.29	-337	15200	14880	14370	14050	13540	15040	14210	27	4360	500	10480	10	1	5340000	778	18.08	1.38	12	0.37	806.00	10536.00	18200	20230612	-19.95	10530	20230314	38.37	16900	-13.79	20240102	13470	8.17	20240205	18200	-19.95	20230612	10530	38.37	20230314	5.63	N	224110	500	26 억	336092	N	N	N	N
100	20240213	130814	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14550	-10	5	-0.07	266598230	18388	64.12	14570	14680	14410	18920	10200	14560	14498.49	6.29	-1578	15200	14880	14370	14050	13540	15040	14210	27	4360	500	10480	10	1	5340000	777	18.05	1.38	12	0.34	806.00	10536.00	18200	20230612	-20.05	10530	20230314	38.18	16900	-13.91	20240102	13470	8.02	20240205	18200	-20.05	20230612	10530	38.18	20230314	5.63	N	224110	500	26 억	336092	N	N	N	N
101	20240213	120824	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14430	-130	5	-0.89	230480680	15891	55.42	14570	14680	14410	18920	10200	14560	14503.85	6.29	-1925	15200	14880	14370	14050	13540	15040	14210	27	4360	500	10480	10	1	5340000	771	17.90	1.37	12	0.30	806.00	10536.00	18200	20230612	-20.71	10530	20230314	37.04	16900	-14.62	20240102	13470	7.13	20240205	18200	-20.71	20230612	10530	37.04	20230314	5.63	N	224110	500	26 억	336092	N	N	N	N
102	20240213	110845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14430	-130	5	-0.89	191773850	13208	46.06	14570	14680	14420	18920	10200	14560	14519.52	6.29	-1973	15200	14880	14370	14050	13540	15040	14210	27	4360	500	10480	10	1	5340000	771	17.90	1.37	12	0.25	806.00	10536.00	18200	20230612	-20.71	10530	20230314	37.04	16900	-14.62	20240102	13470	7.13	20240205	18200	-20.71	20230612	10530	37.04	20230314	5.63	N	224110	500	26 억	336092	N	N	N	N
103	20240213	100657	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14600	40	2	0.27	72834590	4996	17.42	14570	14680	14530	18920	10200	14560	14578.58	6.29	1719	15200	14880	14370	14050	13540	15040	14210	27	4360	500	10480	10	1	5340000	780	18.11	1.39	12	0.09	806.00	10536.00	18200	20230612	-19.78	10530	20230314	38.65	16900	-13.61	20240102	13470	8.39	20240205	18200	-19.78	20230612	10530	38.65	20230314	5.63	N	224110	500	26 억	336092	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History