KissMeData/148250/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5090	95	2	1.90	50486580	10081	75.26	4920	5090	4920	6490	3500	4995	5008.09	2.55	1679	5148	5071	4983	4906	4818	5027	4862	38	1495	500	3490	10	1	7391186	376	-318.12	0.85	12	0.14	-16.00	5999.00	10400	20230213	-51.06	4005	20231031	27.09	5340	-4.68	20240111	4650	9.46	20240104	10400	-51.06	20230213	4005	27.09	20231031	2.01	N	148250	500	38 억	188553	N	N	365	N	N
3	20240123	110853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5020	25	2	0.50	35165820	7052	52.65	4920	5030	4920	6490	3500	4995	4986.64	2.55	1164	5148	5071	4983	4906	4818	5027	4862	38	1495	500	3490	10	1	7391186	371	-313.75	0.84	12	0.10	-16.00	5999.00	10400	20230213	-51.73	4005	20231031	25.34	5340	-5.99	20240111	4650	7.96	20240104	10400	-51.73	20230213	4005	25.34	20231031	2.01	N	148250	500	38 억	188553	N	N	365	N	N
4	20240123	100853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5020	25	2	0.50	15332870	3088	23.05	4920	5020	4920	6490	3500	4995	4965.31	2.55	622	5148	5071	4983	4906	4818	5027	4862	38	1495	500	3490	10	1	7391186	371	-313.75	0.84	12	0.04	-16.00	5999.00	10400	20230213	-51.73	4005	20231031	25.34	5340	-5.99	20240111	4650	7.96	20240104	10400	-51.73	20230213	4005	25.34	20231031	2.01	N	148250	500	38 억	188553	N	N	365	N	N
5	20240123	090854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4970	-25	5	-0.50	1878280	381	2.84	4920	4975	4920	6490	3500	4995	4929.87	2.55	42	5148	5071	4983	4906	4818	5027	4862	38	1495	500	3490	5	1	7391186	367	-310.62	0.83	12	0.01	-16.00	5999.00	10400	20230213	-52.21	4005	20231031	24.09	5340	-6.93	20240111	4650	6.88	20240104	10400	-52.21	20230213	4005	24.09	20231031	2.01	N	148250	500	38 억	188553	N	N	365	N	N
6	20240119	160848	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5010	25	2	0.50	60288985	12191	145.44	4985	5010	4900	6480	3490	4985	4945.32	2.52	1073	5131	5057	4916	4842	4701	5095	4880	38	1495	500	3480	10	1	7391186	370	-313.12	0.84	12	0.16	-16.00	5999.00	10400	20230213	-51.83	4005	20231031	25.09	5340	-6.18	20240111	4650	7.74	20240104	10400	-51.83	20230213	4005	25.09	20231031	2.01	N	148250	500	38 억	185986	N	N	39	N	N
7	20240119	150850	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4930	-55	5	-1.10	52406630	10617	126.66	4985	5000	4900	6480	3490	4985	4936.11	2.52	965	5131	5057	4916	4842	4701	5095	4880	38	1495	500	3480	5	1	7391186	364	-308.12	0.82	12	0.14	-16.00	5999.00	10400	20230213	-52.60	4005	20231031	23.10	5340	-7.68	20240111	4650	6.02	20240104	10400	-52.60	20230213	4005	23.10	20231031	2.01	N	148250	500	38 억	185986	N	N	0	N	N
8	20240119	140848	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4920	-65	5	-1.30	48944400	9913	118.27	4985	5000	4900	6480	3490	4985	4937.40	2.52	899	5131	5057	4916	4842	4701	5095	4880	38	1495	500	3480	5	1	7391186	364	-307.50	0.82	12	0.13	-16.00	5999.00	10400	20230213	-52.69	4005	20231031	22.85	5340	-7.87	20240111	4650	5.81	20240104	10400	-52.69	20230213	4005	22.85	20231031	2.01	N	148250	500	38 억	185986	N	N	0	N	N
9	20240119	130849	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4970	-15	5	-0.30	43147235	8739	104.26	4985	5000	4900	6480	3490	4985	4937.32	2.52	762	5131	5057	4916	4842	4701	5095	4880	38	1495	500	3480	5	1	7391186	367	-310.62	0.83	12	0.12	-16.00	5999.00	10400	20230213	-52.21	4005	20231031	24.09	5340	-6.93	20240111	4650	6.88	20240104	10400	-52.21	20230213	4005	24.09	20231031	2.01	N	148250	500	38 억	185986	N	N	0	N	N
10	20240119	120853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4935	-50	5	-1.00	42659555	8641	103.09	4985	5000	4900	6480	3490	4985	4936.88	2.52	833	5131	5057	4916	4842	4701	5095	4880	38	1495	500	3480	5	1	7391186	365	-308.44	0.82	12	0.12	-16.00	5999.00	10400	20230213	-52.55	4005	20231031	23.22	5340	-7.58	20240111	4650	6.13	20240104	10400	-52.55	20230213	4005	23.22	20231031	2.01	N	148250	500	38 억	185986	N	N	0	N	N
11	20240119	110851	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4960	-25	5	-0.50	40567255	8220	98.07	4985	5000	4900	6480	3490	4985	4935.19	2.52	787	5131	5057	4916	4842	4701	5095	4880	38	1495	500	3480	5	1	7391186	367	-310.00	0.83	12	0.11	-16.00	5999.00	10400	20230213	-52.31	4005	20231031	23.85	5340	-7.12	20240111	4650	6.67	20240104	10400	-52.31	20230213	4005	23.85	20231031	2.01	N	148250	500	38 억	185986	N	N	0	N	N
12	20240119	100856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4995	10	2	0.20	21804775	4414	52.66	4985	5000	4915	6480	3490	4985	4939.91	2.52	520	5131	5057	4916	4842	4701	5095	4880	38	1495	500	3480	5	1	7391186	369	-312.19	0.83	12	0.06	-16.00	5999.00	10400	20230213	-51.97	4005	20231031	24.72	5340	-6.46	20240111	4650	7.42	20240104	10400	-51.97	20230213	4005	24.72	20231031	2.01	N	148250	500	38 억	185986	N	N	0	N	N
13	20240119	090849	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5000	15	2	0.30	2547765	511	6.10	4985	5000	4970	6480	3490	4985	4985.84	2.52	-89	5131	5057	4916	4842	4701	5095	4880	38	1495	500	3480	10	1	7391186	370	-312.50	0.83	12	0.01	-16.00	5999.00	10400	20230213	-51.92	4005	20231031	24.84	5340	-6.37	20240111	4650	7.53	20240104	10400	-51.92	20230213	4005	24.84	20231031	2.01	N	148250	500	38 억	185986	N	N	0	N	N
14	20240118	160847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4985	145	2	3.00	40259190	8277	132.14	4820	4990	4775	6290	3390	4840	4862.50	2.50	877	4926	4882	4816	4772	4706	4850	4740	38	1450	500	3380	5	1	7391186	368	-311.56	0.83	12	0.11	-16.00	5999.00	10400	20230213	-52.07	4005	20231031	24.47	5340	-6.65	20240111	4650	7.20	20240104	10400	-52.07	20230213	4005	24.47	20231031	2.01	N	148250	500	38 억	185067	N	N	7	N	N
15	20240118	150848	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4990	150	2	3.10	36996445	7619	121.63	4820	4990	4775	6290	3390	4840	4855.81	2.50	785	4926	4882	4816	4772	4706	4850	4740	38	1450	500	3380	5	1	7391186	369	-311.88	0.83	12	0.10	-16.00	5999.00	10400	20230213	-52.02	4005	20231031	24.59	5340	-6.55	20240111	4650	7.31	20240104	10400	-52.02	20230213	4005	24.59	20231031	2.01	N	148250	500	38 억	185067	N	N	7	N	N
16	20240118	140848	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4895	55	2	1.14	24092625	4995	79.74	4820	4925	4775	6290	3390	4840	4823.35	2.50	736	4926	4882	4816	4772	4706	4850	4740	38	1450	500	3380	5	1	7391186	362	-305.94	0.82	12	0.07	-16.00	5999.00	10400	20230213	-52.93	4005	20231031	22.22	5340	-8.33	20240111	4650	5.27	20240104	10400	-52.93	20230213	4005	22.22	20231031	2.01	N	148250	500	38 억	185067	N	N	7	N	N
17	20240118	130846	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4910	70	2	1.45	19014040	3955	63.14	4820	4910	4775	6290	3390	4840	4807.60	2.50	599	4926	4882	4816	4772	4706	4850	4740	38	1450	500	3380	5	1	7391186	363	-306.88	0.82	12	0.05	-16.00	5999.00	10400	20230213	-52.79	4005	20231031	22.60	5340	-8.05	20240111	4650	5.59	20240104	10400	-52.79	20230213	4005	22.60	20231031	2.01	N	148250	500	38 억	185067	N	N	7	N	N
18	20240118	120849	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	-5	5	-0.10	15356345	3201	51.10	4820	4840	4775	6290	3390	4840	4797.36	2.50	441	4926	4882	4816	4772	4706	4850	4740	38	1450	500	3380	5	1	7391186	357	-302.19	0.81	12	0.04	-16.00	5999.00	10400	20230213	-53.51	4005	20231031	20.72	5340	-9.46	20240111	4650	3.98	20240104	10400	-53.51	20230213	4005	20.72	20231031	2.01	N	148250	500	38 억	185067	N	N	7	N	N
19	20240118	110850	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	-20	5	-0.41	12978305	2708	43.23	4820	4825	4775	6290	3390	4840	4792.58	2.50	521	4926	4882	4816	4772	4706	4850	4740	38	1450	500	3380	5	1	7391186	356	-301.25	0.80	12	0.04	-16.00	5999.00	10400	20230213	-53.65	4005	20231031	20.35	5340	-9.74	20240111	4650	3.66	20240104	10400	-53.65	20230213	4005	20.35	20231031	2.01	N	148250	500	38 억	185067	N	N	7	N	N
20	20240118	100845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	-40	5	-0.83	4230495	882	14.08	4820	4825	4775	6290	3390	4840	4796.48	2.50	-205	4926	4882	4816	4772	4706	4850	4740	38	1450	500	3380	5	1	7391186	355	-300.00	0.80	12	0.01	-16.00	5999.00	10400	20230213	-53.85	4005	20231031	19.85	5340	-10.11	20240111	4650	3.23	20240104	10400	-53.85	20230213	4005	19.85	20231031	2.01	N	148250	500	38 억	185067	N	N	7	N	N
21	20240118	090846	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	-50	5	-1.03	1121385	234	3.74	4820	4820	4775	6290	3390	4840	4792.24	2.50	-120	4926	4882	4816	4772	4706	4850	4740	38	1450	500	3380	5	1	7391186	354	-299.38	0.80	12	0.00	-16.00	5999.00	10400	20230213	-53.94	4005	20231031	19.60	5340	-10.30	20240111	4650	3.01	20240104	10400	-53.94	20230213	4005	19.60	20231031	2.01	N	148250	500	38 억	185067	N	N	7	N	N
22	20240117	160844	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4840	-20	5	-0.41	30175705	6264	34.09	4860	4860	4750	6310	3405	4860	4817.32	2.50	432	5113	4986	4923	4796	4733	4955	4765	38	1450	500	3400	5	1	7391186	358	-302.50	0.81	12	0.08	-16.00	5999.00	10400	20230213	-53.46	4005	20231031	20.85	5340	-9.36	20240111	4650	4.09	20240104	10400	-53.46	20230213	4005	20.85	20231031	2.04	N	148250	500	38 억	184519	N	N	7	N	N
23	20240117	150847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	-40	5	-0.82	29320945	6087	33.13	4860	4860	4750	6310	3405	4860	4816.98	2.50	489	5113	4986	4923	4796	4733	4955	4765	38	1450	500	3400	5	1	7391186	356	-301.25	0.80	12	0.08	-16.00	5999.00	10400	20230213	-53.65	4005	20231031	20.35	5340	-9.74	20240111	4650	3.66	20240104	10400	-53.65	20230213	4005	20.35	20231031	2.04	N	148250	500	38 억	184519	N	N	7	N	N
24	20240117	140844	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4845	-15	5	-0.31	26976270	5601	30.48	4860	4860	4750	6310	3405	4860	4816.33	2.50	548	5113	4986	4923	4796	4733	4955	4765	38	1450	500	3400	5	1	7391186	358	-302.81	0.81	12	0.08	-16.00	5999.00	10400	20230213	-53.41	4005	20231031	20.97	5340	-9.27	20240111	4650	4.19	20240104	10400	-53.41	20230213	4005	20.97	20231031	2.04	N	148250	500	38 억	184519	N	N	7	N	N
25	20240117	130845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4850	-10	5	-0.21	24394470	5065	27.56	4860	4860	4750	6310	3405	4860	4816.28	2.50	362	5113	4986	4923	4796	4733	4955	4765	38	1450	500	3400	5	1	7391186	358	-303.12	0.81	12	0.07	-16.00	5999.00	10400	20230213	-53.37	4005	20231031	21.10	5340	-9.18	20240111	4650	4.30	20240104	10400	-53.37	20230213	4005	21.10	20231031	2.04	N	148250	500	38 억	184519	N	N	7	N	N
26	20240117	120847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	-60	5	-1.23	21384200	4440	24.16	4860	4860	4750	6310	3405	4860	4816.26	2.50	276	5113	4986	4923	4796	4733	4955	4765	38	1450	500	3400	5	1	7391186	355	-300.00	0.80	12	0.06	-16.00	5999.00	10400	20230213	-53.85	4005	20231031	19.85	5340	-10.11	20240111	4650	3.23	20240104	10400	-53.85	20230213	4005	19.85	20231031	2.04	N	148250	500	38 억	184519	N	N	7	N	N
27	20240117	110847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	-60	5	-1.23	16215360	3363	18.30	4860	4860	4750	6310	3405	4860	4821.69	2.50	229	5113	4986	4923	4796	4733	4955	4765	38	1450	500	3400	5	1	7391186	355	-300.00	0.80	12	0.05	-16.00	5999.00	10400	20230213	-53.85	4005	20231031	19.85	5340	-10.11	20240111	4650	3.23	20240104	10400	-53.85	20230213	4005	19.85	20231031	2.04	N	148250	500	38 억	184519	N	N	7	N	N
28	20240117	100844	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4850	-10	5	-0.21	5347295	1121	6.10	4860	4860	4750	6310	3405	4860	4770.11	2.50	35	5113	4986	4923	4796	4733	4955	4765	38	1450	500	3400	5	1	7391186	358	-303.12	0.81	12	0.02	-16.00	5999.00	10400	20230213	-53.37	4005	20231031	21.10	5340	-9.18	20240111	4650	4.30	20240104	10400	-53.37	20230213	4005	21.10	20231031	2.04	N	148250	500	38 억	184519	N	N	7	N	N
29	20240117	090847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	-70	5	-1.44	769250	159	0.87	4860	4860	4780	6310	3405	4860	4838.05	2.50	-38	5113	4986	4923	4796	4733	4955	4765	38	1450	500	3400	5	1	7391186	354	-299.38	0.80	12	0.00	-16.00	5999.00	10400	20230213	-53.94	4005	20231031	19.60	5340	-10.30	20240111	4650	3.01	20240104	10400	-53.94	20230213	4005	19.60	20231031	2.04	N	148250	500	38 억	184519	N	N	7	N	N
30	20240116	160843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4860	-190	5	-3.76	90573560	18365	61.18	4925	5050	4860	6560	3540	5050	4931.90	2.49	550	5343	5196	4923	4776	4503	5270	4850	38	1510	500	3530	5	1	7391186	359	-303.75	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.27	4005	20231031	21.35	5340	-8.99	20240111	4650	4.52	20240104	10400	-53.27	20230213	4005	21.35	20231031	2.04	N	148250	500	38 억	183753	N	N	7	N	N
31	20240116	150842	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4960	-90	5	-1.78	70268395	14207	47.33	4925	5050	4900	6560	3540	5050	4946.04	2.49	2304	5343	5196	4923	4776	4503	5270	4850	38	1510	500	3530	5	1	7391186	367	-310.00	0.83	12	0.19	-16.00	5999.00	10400	20230213	-52.31	4005	20231031	23.85	5340	-7.12	20240111	4650	6.67	20240104	10400	-52.31	20230213	4005	23.85	20231031	2.04	N	148250	500	38 억	183753	N	N	8	N	N
32	20240116	140844	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	0	3	0.00	35786155	7213	24.03	4925	5050	4925	6560	3540	5050	4961.34	2.49	-344	5343	5196	4923	4776	4503	5270	4850	38	1510	500	3530	10	1	7391186	373	-315.62	0.84	12	0.10	-16.00	5999.00	10400	20230213	-51.44	4005	20231031	26.09	5340	-5.43	20240111	4650	8.60	20240104	10400	-51.44	20230213	4005	26.09	20231031	2.04	N	148250	500	38 억	183753	N	N	8	N	N
33	20240116	130845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4995	-55	5	-1.09	30006470	6057	20.18	4925	5000	4925	6560	3540	5050	4954.02	2.49	-494	5343	5196	4923	4776	4503	5270	4850	38	1510	500	3530	5	1	7391186	369	-312.19	0.83	12	0.08	-16.00	5999.00	10400	20230213	-51.97	4005	20231031	24.72	5340	-6.46	20240111	4650	7.42	20240104	10400	-51.97	20230213	4005	24.72	20231031	2.04	N	148250	500	38 억	183753	N	N	8	N	N
34	20240116	120843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4975	-75	5	-1.49	21187760	4281	14.26	4925	4995	4925	6560	3540	5050	4949.25	2.49	-464	5343	5196	4923	4776	4503	5270	4850	38	1510	500	3530	5	1	7391186	368	-310.94	0.83	12	0.06	-16.00	5999.00	10400	20230213	-52.16	4005	20231031	24.22	5340	-6.84	20240111	4650	6.99	20240104	10400	-52.16	20230213	4005	24.22	20231031	2.04	N	148250	500	38 억	183753	N	N	8	N	N
35	20240116	110842	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4945	-105	5	-2.08	12973685	2623	8.74	4925	4980	4925	6560	3540	5050	4946.12	2.49	-530	5343	5196	4923	4776	4503	5270	4850	38	1510	500	3530	5	1	7391186	365	-309.06	0.82	12	0.04	-16.00	5999.00	10400	20230213	-52.45	4005	20231031	23.47	5340	-7.40	20240111	4650	6.34	20240104	10400	-52.45	20230213	4005	23.47	20231031	2.04	N	148250	500	38 억	183753	N	N	8	N	N
36	20240116	100842	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4940	-110	5	-2.18	9356770	1893	6.31	4925	4980	4925	6560	3540	5050	4942.83	2.49	-685	5343	5196	4923	4776	4503	5270	4850	38	1510	500	3530	5	1	7391186	365	-308.75	0.82	12	0.03	-16.00	5999.00	10400	20230213	-52.50	4005	20231031	23.35	5340	-7.49	20240111	4650	6.24	20240104	10400	-52.50	20230213	4005	23.35	20231031	2.04	N	148250	500	38 억	183753	N	N	8	N	N
37	20240116	090840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4970	-80	5	-1.58	4926355	998	3.32	4925	4970	4925	6560	3540	5050	4936.23	2.49	17	5343	5196	4923	4776	4503	5270	4850	38	1510	500	3530	5	1	7391186	367	-310.62	0.83	12	0.01	-16.00	5999.00	10400	20230213	-52.21	4005	20231031	24.09	5340	-6.93	20240111	4650	6.88	20240104	10400	-52.21	20230213	4005	24.09	20231031	2.04	N	148250	500	38 억	183753	N	N	8	N	N
38	20240115	160840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	20	2	0.40	145050515	29461	262.58	4995	5070	4650	6530	3530	5030	4923.47	2.49	-801	5300	5165	5045	4910	4790	5105	4850	38	1500	500	3520	10	1	7391186	373	-315.62	0.84	12	0.40	-16.00	5999.00	10400	20230213	-51.44	4005	20231031	26.09	5340	-5.43	20240111	4650	8.60	20240115	10400	-51.44	20230213	4005	26.09	20231031	2.02	N	148250	500	38 억	184323	N	N	8	N	N
39	20240115	150841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5020	-10	5	-0.20	139336525	28327	252.47	4995	5070	4650	6530	3530	5030	4918.86	2.49	-893	5300	5165	5045	4910	4790	5105	4850	38	1500	500	3520	10	1	7391186	371	-313.75	0.84	12	0.38	-16.00	5999.00	10400	20230213	-51.73	4005	20231031	25.34	5340	-5.99	20240111	4650	7.96	20240115	10400	-51.73	20230213	4005	25.34	20231031	2.02	N	148250	500	38 억	184323	N	N	12	N	N
40	20240115	140841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	20	2	0.40	129028965	26277	234.20	4995	5070	4650	6530	3530	5030	4910.34	2.49	-1264	5300	5165	5045	4910	4790	5105	4850	38	1500	500	3520	10	1	7391186	373	-315.62	0.84	12	0.36	-16.00	5999.00	10400	20230213	-51.44	4005	20231031	26.09	5340	-5.43	20240111	4650	8.60	20240115	10400	-51.44	20230213	4005	26.09	20231031	2.02	N	148250	500	38 억	184323	N	N	12	N	N
41	20240115	130839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5060	30	2	0.60	124635505	25407	226.44	4995	5070	4650	6530	3530	5030	4905.56	2.49	-1440	5300	5165	5045	4910	4790	5105	4850	38	1500	500	3520	10	1	7391186	374	-316.25	0.84	12	0.34	-16.00	5999.00	10400	20230213	-51.35	4005	20231031	26.34	5340	-5.24	20240111	4650	8.82	20240115	10400	-51.35	20230213	4005	26.34	20231031	2.02	N	148250	500	38 억	184323	N	N	12	N	N
42	20240115	120841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4985	-45	5	-0.89	111933145	22884	203.96	4995	5030	4650	6530	3530	5030	4891.33	2.49	-2136	5300	5165	5045	4910	4790	5105	4850	38	1500	500	3520	5	1	7391186	368	-311.56	0.83	12	0.31	-16.00	5999.00	10400	20230213	-52.07	4005	20231031	24.47	5340	-6.65	20240111	4650	7.20	20240115	10400	-52.07	20230213	4005	24.47	20231031	2.02	N	148250	500	38 억	184323	N	N	12	N	N
43	20240115	110840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-150	5	-2.98	90312135	18539	165.23	4995	4995	4650	6530	3530	5030	4871.47	2.49	-1571	5300	5165	5045	4910	4790	5105	4850	38	1500	500	3520	5	1	7391186	361	-305.00	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.08	4005	20231031	21.85	5340	-8.61	20240111	4650	4.95	20240115	10400	-53.08	20230213	4005	21.85	20231031	2.02	N	148250	500	38 억	184323	N	N	12	N	N
44	20240115	100837	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	-105	5	-2.09	50234715	10255	91.40	4995	4995	4800	6530	3530	5030	4898.56	2.49	-1985	5300	5165	5045	4910	4790	5105	4850	38	1500	500	3520	5	1	7391186	364	-307.81	0.82	12	0.14	-16.00	5999.00	10400	20230213	-52.64	4005	20231031	22.97	5340	-7.77	20240111	4650	5.91	20240104	10400	-52.64	20230213	4005	22.97	20231031	2.02	N	148250	500	38 억	184323	N	N	12	N	N
45	20240115	090839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4900	-130	5	-2.58	11002035	2239	19.96	4995	4995	4800	6530	3530	5030	4913.82	2.49	-455	5300	5165	5045	4910	4790	5105	4850	38	1500	500	3520	5	1	7391186	362	-306.25	0.82	12	0.03	-16.00	5999.00	10400	20230213	-52.88	4005	20231031	22.35	5340	-8.24	20240111	4650	5.38	20240104	10400	-52.88	20230213	4005	22.35	20231031	2.02	N	148250	500	38 억	184323	N	N	12	N	N
46	20240112	160851	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5030	-100	5	-1.95	56460755	11220	12.93	5130	5180	4925	6660	3600	5130	5032.16	2.49	-78	5576	5352	5116	4892	4656	5465	5005	38	1530	500	3590	10	1	7391186	372	-314.38	0.84	12	0.15	-16.00	5999.00	10400	20230213	-51.63	4005	20231031	25.59	5340	-5.81	20240111	4650	8.17	20240104	10400	-51.63	20230213	4005	25.59	20231031	2.01	N	148250	500	38 억	184294	N	N	12	N	N
47	20240112	150838	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4995	-135	5	-2.63	54043245	10739	12.37	5130	5180	4925	6660	3600	5130	5032.43	2.49	95	5576	5352	5116	4892	4656	5465	5005	38	1530	500	3590	5	1	7391186	369	-312.19	0.83	12	0.15	-16.00	5999.00	10400	20230213	-51.97	4005	20231031	24.72	5340	-6.46	20240111	4650	7.42	20240104	10400	-51.97	20230213	4005	24.72	20231031	2.01	N	148250	500	38 억	184294	N	N	24	N	N
48	20240112	140837	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5080	-50	5	-0.97	40404030	8000	9.22	5130	5180	4995	6660	3600	5130	5050.50	2.49	-568	5576	5352	5116	4892	4656	5465	5005	38	1530	500	3590	10	1	7391186	375	-317.50	0.85	12	0.11	-16.00	5999.00	10400	20230213	-51.15	4005	20231031	26.84	5340	-4.87	20240111	4650	9.25	20240104	10400	-51.15	20230213	4005	26.84	20231031	2.01	N	148250	500	38 억	184294	N	N	24	N	N
49	20240112	130833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5080	-50	5	-0.97	39334650	7789	8.98	5130	5180	4995	6660	3600	5130	5050.03	2.49	-490	5576	5352	5116	4892	4656	5465	5005	38	1530	500	3590	10	1	7391186	375	-317.50	0.85	12	0.11	-16.00	5999.00	10400	20230213	-51.15	4005	20231031	26.84	5340	-4.87	20240111	4650	9.25	20240104	10400	-51.15	20230213	4005	26.84	20231031	2.01	N	148250	500	38 억	184294	N	N	24	N	N
50	20240112	120837	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5100	-30	5	-0.58	38526220	7630	8.79	5130	5180	4995	6660	3600	5130	5049.31	2.49	-511	5576	5352	5116	4892	4656	5465	5005	38	1530	500	3590	10	1	7391186	377	-318.75	0.85	12	0.10	-16.00	5999.00	10400	20230213	-50.96	4005	20231031	27.34	5340	-4.49	20240111	4650	9.68	20240104	10400	-50.96	20230213	4005	27.34	20231031	2.01	N	148250	500	38 억	184294	N	N	24	N	N
51	20240112	110833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5070	-60	5	-1.17	36565660	7244	8.35	5130	5180	4995	6660	3600	5130	5047.72	2.49	-528	5576	5352	5116	4892	4656	5465	5005	38	1530	500	3590	10	1	7391186	375	-316.88	0.85	12	0.10	-16.00	5999.00	10400	20230213	-51.25	4005	20231031	26.59	5340	-5.06	20240111	4650	9.03	20240104	10400	-51.25	20230213	4005	26.59	20231031	2.01	N	148250	500	38 억	184294	N	N	24	N	N
52	20240112	100833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5020	-110	5	-2.14	21733710	4285	4.94	5130	5180	5000	6660	3600	5130	5072.04	2.49	-815	5576	5352	5116	4892	4656	5465	5005	38	1530	500	3590	10	1	7391186	371	-313.75	0.84	12	0.06	-16.00	5999.00	10400	20230213	-51.73	4005	20231031	25.34	5340	-5.99	20240111	4650	7.96	20240104	10400	-51.73	20230213	4005	25.34	20231031	2.01	N	148250	500	38 억	184294	N	N	24	N	N
53	20240112	090836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5160	30	2	0.58	3071640	598	0.69	5130	5180	5070	6660	3600	5130	5136.52	2.49	-121	5576	5352	5116	4892	4656	5465	5005	38	1530	500	3590	10	1	7391186	381	-322.50	0.86	12	0.01	-16.00	5999.00	10400	20230213	-50.38	4005	20231031	28.84	5340	-3.37	20240111	4650	10.97	20240104	10400	-50.38	20230213	4005	28.84	20231031	2.01	N	148250	500	38 억	184294	N	N	24	N	N
54	20240111	160829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5130	210	2	4.27	442767200	86113	353.78	4880	5340	4880	6390	3445	4920	5141.70	2.44	4299	5073	4996	4923	4846	4773	4995	4845	38	1470	500	3440	10	1	7391186	379	-320.62	0.86	12	1.17	-16.00	5999.00	10400	20230213	-50.67	4005	20231031	28.09	5340	-3.93	20240111	4650	10.32	20240104	10400	-50.67	20230213	4005	28.09	20231031	2.01	N	148250	500	38 억	180662	N	N	24	N	N
55	20240111	150835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5030	110	2	2.24	430942620	83803	344.29	4880	5340	4880	6390	3445	4920	5142.33	2.44	4190	5073	4996	4923	4846	4773	4995	4845	38	1470	500	3440	10	1	7391186	372	-314.38	0.84	12	1.13	-16.00	5999.00	10400	20230213	-51.63	4005	20231031	25.59	5340	-5.81	20240111	4650	8.17	20240104	10400	-51.63	20230213	4005	25.59	20231031	2.01	N	148250	500	38 억	180662	N	N	34	N	N
56	20240111	140832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5060	140	2	2.85	425629580	82751	339.97	4880	5340	4880	6390	3445	4920	5143.50	2.44	3987	5073	4996	4923	4846	4773	4995	4845	38	1470	500	3440	10	1	7391186	374	-316.25	0.84	12	1.12	-16.00	5999.00	10400	20230213	-51.35	4005	20231031	26.34	5340	-5.24	20240111	4650	8.82	20240104	10400	-51.35	20230213	4005	26.34	20231031	2.01	N	148250	500	38 억	180662	N	N	34	N	N
57	20240111	130830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5140	220	2	4.47	373465480	72337	297.18	4880	5340	4880	6390	3445	4920	5162.86	2.44	2800	5073	4996	4923	4846	4773	4995	4845	38	1470	500	3440	10	1	7391186	380	-321.25	0.86	12	0.98	-16.00	5999.00	10400	20230213	-50.58	4005	20231031	28.34	5340	-3.75	20240111	4650	10.54	20240104	10400	-50.58	20230213	4005	28.34	20231031	2.01	N	148250	500	38 억	180662	N	N	34	N	N
58	20240111	120831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5130	210	2	4.27	325041230	62836	258.15	4880	5340	4880	6390	3445	4920	5172.85	2.44	635	5073	4996	4923	4846	4773	4995	4845	38	1470	500	3440	10	1	7391186	379	-320.62	0.86	12	0.85	-16.00	5999.00	10400	20230213	-50.67	4005	20231031	28.09	5340	-3.93	20240111	4650	10.32	20240104	10400	-50.67	20230213	4005	28.09	20231031	2.01	N	148250	500	38 억	180662	N	N	34	N	N
59	20240111	110832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5140	220	2	4.47	300190790	57967	238.15	4880	5340	4880	6390	3445	4920	5178.65	2.44	192	5073	4996	4923	4846	4773	4995	4845	38	1470	500	3440	10	1	7391186	380	-321.25	0.86	12	0.78	-16.00	5999.00	10400	20230213	-50.58	4005	20231031	28.34	5340	-3.75	20240111	4650	10.54	20240104	10400	-50.58	20230213	4005	28.34	20231031	2.01	N	148250	500	38 억	180662	N	N	34	N	N
60	20240111	100832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5150	230	2	4.67	248398700	47831	196.50	4880	5340	4880	6390	3445	4920	5193.26	2.44	933	5073	4996	4923	4846	4773	4995	4845	38	1470	500	3440	10	1	7391186	381	-321.88	0.86	12	0.65	-16.00	5999.00	10400	20230213	-50.48	4005	20231031	28.59	5340	-3.56	20240111	4650	10.75	20240104	10400	-50.48	20230213	4005	28.59	20231031	2.01	N	148250	500	38 억	180662	N	N	34	N	N
61	20240111	090831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4995	75	2	1.52	2992725	606	2.49	4880	4995	4880	6390	3445	4920	4938.49	2.44	-43	5073	4996	4923	4846	4773	4995	4845	38	1470	500	3440	5	1	7391186	369	-312.19	0.83	12	0.01	-16.00	5999.00	10400	20230213	-51.97	4005	20231031	24.72	5000	-0.10	20240110	4650	7.42	20240104	10400	-51.97	20230213	4005	24.72	20231031	2.01	N	148250	500	38 억	180662	N	N	34	N	N
62	20240110	160828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4920	40	2	0.82	118391460	23929	128.44	4920	5000	4850	6340	3420	4880	4947.61	2.44	553	4983	4931	4848	4796	4713	4957	4822	38	1460	500	3410	5	1	7391186	364	-307.50	0.82	12	0.32	-16.00	5999.00	10400	20230213	-52.69	4005	20231031	22.85	5000	-1.60	20240110	4650	5.81	20240104	10400	-52.69	20230213	4005	22.85	20231031	2.01	N	148250	500	38 억	180110	N	N	34	N	N
63	20240110	150830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4910	30	2	0.61	97791750	19781	106.17	4920	5000	4850	6340	3420	4880	4943.72	2.44	627	4983	4931	4848	4796	4713	4957	4822	38	1460	500	3410	5	1	7391186	363	-306.88	0.82	12	0.27	-16.00	5999.00	10400	20230213	-52.79	4005	20231031	22.60	5000	-1.80	20240110	4650	5.59	20240104	10400	-52.79	20230213	4005	22.60	20231031	2.01	N	148250	500	38 억	180110	N	N	50	N	N
64	20240110	140832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	70	2	1.43	65129470	13146	70.56	4920	5000	4850	6340	3420	4880	4954.32	2.44	755	4983	4931	4848	4796	4713	4957	4822	38	1460	500	3410	5	1	7391186	366	-309.38	0.83	12	0.18	-16.00	5999.00	10400	20230213	-52.40	4005	20231031	23.60	5000	-1.00	20240110	4650	6.45	20240104	10400	-52.40	20230213	4005	23.60	20231031	2.01	N	148250	500	38 억	180110	N	N	50	N	N
65	20240110	130829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4990	110	2	2.25	40451305	8185	43.93	4920	5000	4850	6340	3420	4880	4942.13	2.44	593	4983	4931	4848	4796	4713	4957	4822	38	1460	500	3410	5	1	7391186	369	-311.88	0.83	12	0.11	-16.00	5999.00	10400	20230213	-52.02	4005	20231031	24.59	5000	-0.20	20240110	4650	7.31	20240104	10400	-52.02	20230213	4005	24.59	20231031	2.01	N	148250	500	38 억	180110	N	N	50	N	N
66	20240110	120830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4910	30	2	0.61	14299860	2926	15.71	4920	4920	4850	6340	3420	4880	4887.17	2.44	-96	4983	4931	4848	4796	4713	4957	4822	38	1460	500	3410	5	1	7391186	363	-306.88	0.82	12	0.04	-16.00	5999.00	10400	20230213	-52.79	4005	20231031	22.60	4920	-0.20	20240110	4650	5.59	20240104	10400	-52.79	20230213	4005	22.60	20231031	2.01	N	148250	500	38 억	180110	N	N	50	N	N
67	20240110	110829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4885	5	2	0.10	4188935	858	4.61	4920	4920	4850	6340	3420	4880	4882.21	2.44	-88	4983	4931	4848	4796	4713	4957	4822	38	1460	500	3410	5	1	7391186	361	-305.31	0.81	12	0.01	-16.00	5999.00	10400	20230213	-53.03	4005	20231031	21.97	4920	-0.71	20240110	4650	5.05	20240104	10400	-53.03	20230213	4005	21.97	20231031	2.01	N	148250	500	38 억	180110	N	N	50	N	N
68	20240110	100828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	0	3	0.00	2906730	594	3.19	4920	4920	4855	6340	3420	4880	4893.48	2.44	-81	4983	4931	4848	4796	4713	4957	4822	38	1460	500	3410	5	1	7391186	361	-305.00	0.81	12	0.01	-16.00	5999.00	10400	20230213	-53.08	4005	20231031	21.85	4920	-0.81	20240110	4650	4.95	20240104	10400	-53.08	20230213	4005	21.85	20231031	2.01	N	148250	500	38 억	180110	N	N	50	N	N
69	20240110	090828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4920	40	2	0.82	457555	93	0.50	4920	4920	4915	6340	3420	4880	4919.95	2.44	-10	4983	4931	4848	4796	4713	4957	4822	38	1460	500	3410	5	1	7391186	364	-307.50	0.82	12	0.00	-16.00	5999.00	10400	20230213	-52.69	4005	20231031	22.85	4920	0.00	20240110	4650	5.81	20240104	10400	-52.69	20230213	4005	22.85	20231031	2.01	N	148250	500	38 억	180110	N	N	50	N	N
70	20240109	160827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	90	2	1.88	89821310	18631	268.15	4770	4900	4765	6220	3355	4790	4821.07	2.38	3983	4826	4807	4771	4752	4716	4817	4762	38	1430	500	3350	5	1	7391186	361	-305.00	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.08	4005	20231031	21.85	4900	-0.41	20240109	4650	4.95	20240104	10400	-53.08	20230213	4005	21.85	20231031	2.02	N	148250	500	38 억	176127	N	N	50	N	N
71	20240109	150827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	90	2	1.88	84184920	17476	251.53	4770	4900	4765	6220	3355	4790	4817.17	2.38	3837	4826	4807	4771	4752	4716	4817	4762	38	1430	500	3350	5	1	7391186	361	-305.00	0.81	12	0.24	-16.00	5999.00	10400	20230213	-53.08	4005	20231031	21.85	4900	-0.41	20240109	4650	4.95	20240104	10400	-53.08	20230213	4005	21.85	20231031	2.02	N	148250	500	38 억	176127	N	N	19	N	N
72	20240109	140827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4840	50	2	1.04	79952070	16605	238.99	4770	4900	4765	6220	3355	4790	4814.94	2.38	3376	4826	4807	4771	4752	4716	4817	4762	38	1430	500	3350	5	1	7391186	358	-302.50	0.81	12	0.22	-16.00	5999.00	10400	20230213	-53.46	4005	20231031	20.85	4900	-1.22	20240109	4650	4.09	20240104	10400	-53.46	20230213	4005	20.85	20231031	2.02	N	148250	500	38 억	176127	N	N	19	N	N
73	20240109	130827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4845	55	2	1.15	71860945	14930	214.88	4770	4900	4765	6220	3355	4790	4813.19	2.38	3183	4826	4807	4771	4752	4716	4817	4762	38	1430	500	3350	5	1	7391186	358	-302.81	0.81	12	0.20	-16.00	5999.00	10400	20230213	-53.41	4005	20231031	20.97	4900	-1.12	20240109	4650	4.19	20240104	10400	-53.41	20230213	4005	20.97	20231031	2.02	N	148250	500	38 억	176127	N	N	19	N	N
74	20240109	120834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4845	55	2	1.15	69756005	14495	208.62	4770	4900	4765	6220	3355	4790	4812.42	2.38	2916	4826	4807	4771	4752	4716	4817	4762	38	1430	500	3350	5	1	7391186	358	-302.81	0.81	12	0.20	-16.00	5999.00	10400	20230213	-53.41	4005	20231031	20.97	4900	-1.12	20240109	4650	4.19	20240104	10400	-53.41	20230213	4005	20.97	20231031	2.02	N	148250	500	38 억	176127	N	N	19	N	N
75	20240109	110829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4795	5	2	0.10	60688490	12609	181.48	4770	4900	4765	6220	3355	4790	4813.11	2.38	2606	4826	4807	4771	4752	4716	4817	4762	38	1430	500	3350	5	1	7391186	354	-299.69	0.80	12	0.17	-16.00	5999.00	10400	20230213	-53.89	4005	20231031	19.73	4900	-2.14	20240109	4650	3.12	20240104	10400	-53.89	20230213	4005	19.73	20231031	2.02	N	148250	500	38 억	176127	N	N	19	N	N
76	20240109	100827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4900	110	2	2.30	21654420	4482	64.51	4770	4900	4765	6220	3355	4790	4831.42	2.38	685	4826	4807	4771	4752	4716	4817	4762	38	1430	500	3350	5	1	7391186	362	-306.25	0.82	12	0.06	-16.00	5999.00	10400	20230213	-52.88	4005	20231031	22.35	4900	0.00	20240109	4650	5.38	20240104	10400	-52.88	20230213	4005	22.35	20231031	2.02	N	148250	500	38 억	176127	N	N	19	N	N
77	20240109	090828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	10	2	0.21	1102090	230	3.31	4770	4800	4765	6220	3355	4790	4791.70	2.38	4	4826	4807	4771	4752	4716	4817	4762	38	1430	500	3350	5	1	7391186	355	-300.00	0.80	12	0.00	-16.00	5999.00	10400	20230213	-53.85	4005	20231031	19.85	4875	-1.54	20240102	4650	3.23	20240104	10400	-53.85	20230213	4005	19.85	20231031	2.02	N	148250	500	38 억	176127	N	N	19	N	N
78	20240108	160826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	55	2	1.16	33147360	6948	116.23	4735	4790	4735	6150	3315	4735	4770.77	2.38	401	4818	4776	4718	4676	4618	4797	4697	38	1415	500	3310	5	1	7391186	354	-299.38	0.80	12	0.09	-16.00	5999.00	10400	20230213	-53.94	4005	20231031	19.60	4875	-1.74	20240102	4650	3.01	20240104	10400	-53.94	20230213	4005	19.60	20231031	2.02	N	148250	500	38 억	175727	N	N	19	N	N
79	20240108	150827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4770	35	2	0.74	32090615	6727	112.53	4735	4790	4735	6150	3315	4735	4770.42	2.38	394	4818	4776	4718	4676	4618	4797	4697	38	1415	500	3310	5	1	7391186	353	-298.12	0.80	12	0.09	-16.00	5999.00	10400	20230213	-54.13	4005	20231031	19.10	4875	-2.15	20240102	4650	2.58	20240104	10400	-54.13	20230213	4005	19.10	20231031	2.02	N	148250	500	38 억	175727	N	N	12	N	N
80	20240108	140826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4775	40	2	0.84	24690820	5178	86.62	4735	4790	4735	6150	3315	4735	4768.41	2.38	140	4818	4776	4718	4676	4618	4797	4697	38	1415	500	3310	5	1	7391186	353	-298.44	0.80	12	0.07	-16.00	5999.00	10400	20230213	-54.09	4005	20231031	19.23	4875	-2.05	20240102	4650	2.69	20240104	10400	-54.09	20230213	4005	19.23	20231031	2.02	N	148250	500	38 억	175727	N	N	12	N	N
81	20240108	130826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4785	50	2	1.06	23644280	4958	82.94	4735	4790	4735	6150	3315	4735	4768.91	2.38	110	4818	4776	4718	4676	4618	4797	4697	38	1415	500	3310	5	1	7391186	354	-299.06	0.80	12	0.07	-16.00	5999.00	10400	20230213	-53.99	4005	20231031	19.48	4875	-1.85	20240102	4650	2.90	20240104	10400	-53.99	20230213	4005	19.48	20231031	2.02	N	148250	500	38 억	175727	N	N	12	N	N
82	20240108	120827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	25	2	0.53	14956045	3141	52.54	4735	4785	4735	6150	3315	4735	4761.56	2.38	42	4818	4776	4718	4676	4618	4797	4697	38	1415	500	3310	5	1	7391186	352	-297.50	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.23	4005	20231031	18.85	4875	-2.36	20240102	4650	2.37	20240104	10400	-54.23	20230213	4005	18.85	20231031	2.02	N	148250	500	38 억	175727	N	N	12	N	N
83	20240108	110828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4775	40	2	0.84	9989730	2097	35.08	4735	4785	4735	6150	3315	4735	4763.82	2.38	-170	4818	4776	4718	4676	4618	4797	4697	38	1415	500	3310	5	1	7391186	353	-298.44	0.80	12	0.03	-16.00	5999.00	10400	20230213	-54.09	4005	20231031	19.23	4875	-2.05	20240102	4650	2.69	20240104	10400	-54.09	20230213	4005	19.23	20231031	2.02	N	148250	500	38 억	175727	N	N	12	N	N
84	20240108	100827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4780	45	2	0.95	6548190	1377	23.03	4735	4785	4735	6150	3315	4735	4755.40	2.38	-161	4818	4776	4718	4676	4618	4797	4697	38	1415	500	3310	5	1	7391186	353	-298.75	0.80	12	0.02	-16.00	5999.00	10400	20230213	-54.04	4005	20231031	19.35	4875	-1.95	20240102	4650	2.80	20240104	10400	-54.04	20230213	4005	19.35	20231031	2.02	N	148250	500	38 억	175727	N	N	12	N	N
85	20240108	090825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4755	20	2	0.42	1818585	382	6.39	4735	4785	4735	6150	3315	4735	4760.69	2.38	-178	4818	4776	4718	4676	4618	4797	4697	38	1415	500	3310	5	1	7391186	351	-297.19	0.79	12	0.01	-16.00	5999.00	10400	20230213	-54.28	4005	20231031	18.73	4875	-2.46	20240102	4650	2.26	20240104	10400	-54.28	20230213	4005	18.73	20231031	2.02	N	148250	500	38 억	175727	N	N	12	N	N
86	20240105	160825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4735	30	2	0.64	28190435	5978	50.14	4705	4760	4660	6110	3295	4705	4715.66	2.38	-4	4795	4750	4700	4655	4605	4772	4677	38	1405	500	3290	5	1	7391186	350	-295.94	0.79	12	0.08	-16.00	5999.00	10400	20230213	-54.47	4005	20231031	18.23	4875	-2.87	20240102	4650	1.83	20240104	10400	-54.47	20230213	4005	18.23	20231031	2.04	N	148250	500	38 억	175718	N	N	12	N	N
87	20240105	150827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	40	2	0.85	24796310	5258	44.10	4705	4760	4660	6110	3295	4705	4715.92	2.38	285	4795	4750	4700	4655	4605	4772	4677	38	1405	500	3290	5	1	7391186	351	-296.56	0.79	12	0.07	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	4875	-2.67	20240102	4650	2.04	20240104	10400	-54.38	20230213	4005	18.48	20231031	2.04	N	148250	500	38 억	175718	N	N	22	N	N
88	20240105	140824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4750	45	2	0.96	21963250	4658	39.07	4705	4760	4660	6110	3295	4705	4715.17	2.38	129	4795	4750	4700	4655	4605	4772	4677	38	1405	500	3290	5	1	7391186	351	-296.88	0.79	12	0.06	-16.00	5999.00	10400	20230213	-54.33	4005	20231031	18.60	4875	-2.56	20240102	4650	2.15	20240104	10400	-54.33	20230213	4005	18.60	20231031	2.04	N	148250	500	38 억	175718	N	N	22	N	N
89	20240105	130825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-5	5	-0.11	18364520	3894	32.66	4705	4760	4660	6110	3295	4705	4716.11	2.38	135	4795	4750	4700	4655	4605	4772	4677	38	1405	500	3290	5	1	7391186	347	-293.75	0.78	12	0.05	-16.00	5999.00	10400	20230213	-54.81	4005	20231031	17.35	4875	-3.59	20240102	4650	1.08	20240104	10400	-54.81	20230213	4005	17.35	20231031	2.04	N	148250	500	38 억	175718	N	N	22	N	N
90	20240105	120825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4750	45	2	0.96	11387675	2415	20.25	4705	4750	4660	6110	3295	4705	4715.39	2.38	-304	4795	4750	4700	4655	4605	4772	4677	38	1405	500	3290	5	1	7391186	351	-296.88	0.79	12	0.03	-16.00	5999.00	10400	20230213	-54.33	4005	20231031	18.60	4875	-2.56	20240102	4650	2.15	20240104	10400	-54.33	20230213	4005	18.60	20231031	2.04	N	148250	500	38 억	175718	N	N	22	N	N
91	20240105	110823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4730	25	2	0.53	10150095	2154	18.07	4705	4750	4660	6110	3295	4705	4712.21	2.38	-278	4795	4750	4700	4655	4605	4772	4677	38	1405	500	3290	5	1	7391186	350	-295.62	0.79	12	0.03	-16.00	5999.00	10400	20230213	-54.52	4005	20231031	18.10	4875	-2.97	20240102	4650	1.72	20240104	10400	-54.52	20230213	4005	18.10	20231031	2.04	N	148250	500	38 억	175718	N	N	22	N	N
92	20240105	100827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4750	45	2	0.96	9984985	2119	17.77	4705	4750	4660	6110	3295	4705	4712.12	2.38	-276	4795	4750	4700	4655	4605	4772	4677	38	1405	500	3290	5	1	7391186	351	-296.88	0.79	12	0.03	-16.00	5999.00	10400	20230213	-54.33	4005	20231031	18.60	4875	-2.56	20240102	4650	2.15	20240104	10400	-54.33	20230213	4005	18.60	20231031	2.04	N	148250	500	38 억	175718	N	N	22	N	N
93	20240105	090823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4750	45	2	0.96	5946280	1259	10.56	4705	4750	4700	6110	3295	4705	4723.02	2.38	-87	4795	4750	4700	4655	4605	4772	4677	38	1405	500	3290	5	1	7391186	351	-296.88	0.79	12	0.02	-16.00	5999.00	10400	20230213	-54.33	4005	20231031	18.60	4875	-2.56	20240102	4650	2.15	20240104	10400	-54.33	20230213	4005	18.60	20231031	2.04	N	148250	500	38 억	175718	N	N	22	N	N
94	20240104	160821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4705	-65	5	-1.36	55932785	11923	174.80	4695	4745	4650	6200	3340	4770	4691.17	2.39	-1198	4833	4801	4743	4711	4653	4817	4727	38	1430	500	3330	5	1	7391186	348	-294.06	0.78	12	0.16	-16.00	5999.00	10400	20230213	-54.76	4005	20231031	17.48	4875	-3.49	20240102	4650	1.18	20240104	10400	-54.76	20230213	4005	17.48	20231031	2.03	N	148250	500	38 억	176911	N	N	22	N	N
95	20240104	150823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4705	-65	5	-1.36	53980255	11508	168.71	4695	4745	4650	6200	3340	4770	4690.67	2.39	-1056	4833	4801	4743	4711	4653	4817	4727	38	1430	500	3330	5	1	7391186	348	-294.06	0.78	12	0.16	-16.00	5999.00	10400	20230213	-54.76	4005	20231031	17.48	4875	-3.49	20240102	4650	1.18	20240104	10400	-54.76	20230213	4005	17.48	20231031	2.03	N	148250	500	38 억	176911	N	N	70	N	N
96	20240104	140823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4725	-45	5	-0.94	45127225	9631	141.20	4695	4730	4650	6200	3340	4770	4685.62	2.39	-1065	4833	4801	4743	4711	4653	4817	4727	38	1430	500	3330	5	1	7391186	349	-295.31	0.79	12	0.13	-16.00	5999.00	10400	20230213	-54.57	4005	20231031	17.98	4875	-3.08	20240102	4650	1.61	20240104	10400	-54.57	20230213	4005	17.98	20231031	2.03	N	148250	500	38 억	176911	N	N	70	N	N
97	20240104	130824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4725	-45	5	-0.94	42676350	9112	133.59	4695	4730	4650	6200	3340	4770	4683.53	2.39	-1065	4833	4801	4743	4711	4653	4817	4727	38	1430	500	3330	5	1	7391186	349	-295.31	0.79	12	0.12	-16.00	5999.00	10400	20230213	-54.57	4005	20231031	17.98	4875	-3.08	20240102	4650	1.61	20240104	10400	-54.57	20230213	4005	17.98	20231031	2.03	N	148250	500	38 억	176911	N	N	70	N	N
98	20240104	120821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4675	-95	5	-1.99	41630780	8890	130.33	4695	4730	4650	6200	3340	4770	4682.88	2.39	-1065	4833	4801	4743	4711	4653	4817	4727	38	1430	500	3330	5	1	7391186	346	-292.19	0.78	12	0.12	-16.00	5999.00	10400	20230213	-55.05	4005	20231031	16.73	4875	-4.10	20240102	4650	0.54	20240104	10400	-55.05	20230213	4005	16.73	20231031	2.03	N	148250	500	38 억	176911	N	N	70	N	N
99	20240104	110820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4675	-95	5	-1.99	22958880	4896	71.78	4695	4730	4650	6200	3340	4770	4689.31	2.39	-1063	4833	4801	4743	4711	4653	4817	4727	38	1430	500	3330	5	1	7391186	346	-292.19	0.78	12	0.07	-16.00	5999.00	10400	20230213	-55.05	4005	20231031	16.73	4875	-4.10	20240102	4650	0.54	20240104	10400	-55.05	20230213	4005	16.73	20231031	2.03	N	148250	500	38 억	176911	N	N	70	N	N
100	20240104	100820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4725	-45	5	-0.94	13048170	2782	40.79	4695	4730	4650	6200	3340	4770	4690.21	2.39	314	4833	4801	4743	4711	4653	4817	4727	38	1430	500	3330	5	1	7391186	349	-295.31	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.57	4005	20231031	17.98	4875	-3.08	20240102	4650	1.61	20240104	10400	-54.57	20230213	4005	17.98	20231031	2.03	N	148250	500	38 억	176911	N	N	70	N	N
101	20240104	090823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4725	-45	5	-0.94	6816440	1460	21.40	4695	4725	4650	6200	3340	4770	4668.79	2.39	301	4833	4801	4743	4711	4653	4817	4727	38	1430	500	3330	5	1	7391186	349	-295.31	0.79	12	0.02	-16.00	5999.00	10400	20230213	-54.57	4005	20231031	17.98	4875	-3.08	20240102	4650	1.61	20240104	10400	-54.57	20230213	4005	17.98	20231031	2.03	N	148250	500	38 억	176911	N	N	70	N	N
102	20240103	160819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4770	-20	5	-0.42	32316430	6819	37.41	4765	4775	4685	6220	3355	4790	4739.17	2.39	521	4923	4856	4808	4741	4693	4832	4717	38	1430	500	3350	5	1	7391186	353	-298.12	0.80	12	0.09	-16.00	5999.00	10400	20230213	-54.13	4005	20231031	19.10	4875	-2.15	20240102	4685	1.81	20240103	10400	-54.13	20230213	4005	19.10	20231031	2.04	N	148250	500	38 억	176370	N	N	70	N	N
103	20240103	150818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4770	-20	5	-0.42	30620110	6463	35.46	4765	4775	4685	6220	3355	4790	4737.75	2.39	437	4923	4856	4808	4741	4693	4832	4717	38	1430	500	3350	5	1	7391186	353	-298.12	0.80	12	0.09	-16.00	5999.00	10400	20230213	-54.13	4005	20231031	19.10	4875	-2.15	20240102	4685	1.81	20240103	10400	-54.13	20230213	4005	19.10	20231031	2.04	N	148250	500	38 억	176370	N	N	400	N	N
104	20240103	140815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4770	-20	5	-0.42	29041955	6132	33.64	4765	4775	4685	6220	3355	4790	4736.13	2.39	375	4923	4856	4808	4741	4693	4832	4717	38	1430	500	3350	5	1	7391186	353	-298.12	0.80	12	0.08	-16.00	5999.00	10400	20230213	-54.13	4005	20231031	19.10	4875	-2.15	20240102	4685	1.81	20240103	10400	-54.13	20230213	4005	19.10	20231031	2.04	N	148250	500	38 억	176370	N	N	400	N	N
105	20240103	130818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	-30	5	-0.63	23733330	5011	27.49	4765	4775	4685	6220	3355	4790	4736.25	2.39	137	4923	4856	4808	4741	4693	4832	4717	38	1430	500	3350	5	1	7391186	352	-297.50	0.79	12	0.07	-16.00	5999.00	10400	20230213	-54.23	4005	20231031	18.85	4875	-2.36	20240102	4685	1.60	20240103	10400	-54.23	20230213	4005	18.85	20231031	2.04	N	148250	500	38 억	176370	N	N	400	N	N
106	20240103	120821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4765	-25	5	-0.52	22486500	4748	26.05	4765	4775	4685	6220	3355	4790	4735.99	2.39	100	4923	4856	4808	4741	4693	4832	4717	38	1430	500	3350	5	1	7391186	352	-297.81	0.79	12	0.06	-16.00	5999.00	10400	20230213	-54.18	4005	20231031	18.98	4875	-2.26	20240102	4685	1.71	20240103	10400	-54.18	20230213	4005	18.98	20231031	2.04	N	148250	500	38 억	176370	N	N	400	N	N
107	20240103	110817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4740	-50	5	-1.04	18434630	3892	21.35	4765	4775	4685	6220	3355	4790	4736.54	2.39	97	4923	4856	4808	4741	4693	4832	4717	38	1430	500	3350	5	1	7391186	350	-296.25	0.79	12	0.05	-16.00	5999.00	10400	20230213	-54.42	4005	20231031	18.35	4875	-2.77	20240102	4685	1.17	20240103	10400	-54.42	20230213	4005	18.35	20231031	2.04	N	148250	500	38 억	176370	N	N	400	N	N
108	20240103	100818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4730	-60	5	-1.25	14093510	2971	16.30	4765	4775	4685	6220	3355	4790	4743.69	2.39	-281	4923	4856	4808	4741	4693	4832	4717	38	1430	500	3350	5	1	7391186	350	-295.62	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.52	4005	20231031	18.10	4875	-2.97	20240102	4685	0.96	20240103	10400	-54.52	20230213	4005	18.10	20231031	2.04	N	148250	500	38 억	176370	N	N	400	N	N
109	20240103	090817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4775	-15	5	-0.31	10262100	2166	11.88	4765	4775	4685	6220	3355	4790	4737.81	2.39	-142	4923	4856	4808	4741	4693	4832	4717	38	1430	500	3350	5	1	7391186	353	-298.44	0.80	12	0.03	-16.00	5999.00	10400	20230213	-54.09	4005	20231031	19.23	4875	-2.05	20240102	4685	1.92	20240103	10400	-54.09	20230213	4005	19.23	20231031	2.04	N	148250	500	38 억	176370	N	N	400	N	N
110	20240102	160816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	-85	5	-1.74	86585850	18004	98.80	4800	4875	4760	6330	3415	4875	4809.31	2.39	-147	5011	4942	4811	4742	4611	4977	4777	38	1455	500	3410	5	1	7391186	354	-299.38	0.80	12	0.24	-16.00	5999.00	10400	20230213	-53.94	4005	20231031	19.60	4875	-1.74	20240102	4760	0.63	20240102	10400	-53.94	20230213	4005	19.60	20231031	2.01	N	148250	500	38 억	176401	N	N	400	N	N
111	20240102	150816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4840	-35	5	-0.72	79221065	16468	90.37	4800	4875	4760	6330	3415	4875	4810.61	2.39	-45	5011	4942	4811	4742	4611	4977	4777	38	1455	500	3410	5	1	7391186	358	-302.50	0.81	12	0.22	-16.00	5999.00	10400	20230213	-53.46	4005	20231031	20.85	4875	-0.72	20240102	4760	1.68	20240102	10400	-53.46	20230213	4005	20.85	20231031	2.01	N	148250	500	38 억	176401	N	N	148	N	N
112	20240102	140817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4810	-65	5	-1.33	65115310	13544	74.32	4800	4875	4760	6330	3415	4875	4807.69	2.39	-393	5011	4942	4811	4742	4611	4977	4777	38	1455	500	3410	5	1	7391186	356	-300.62	0.80	12	0.18	-16.00	5999.00	10400	20230213	-53.75	4005	20231031	20.10	4875	-1.33	20240102	4760	1.05	20240102	10400	-53.75	20230213	4005	20.10	20231031	2.01	N	148250	500	38 억	176401	N	N	148	N	N
113	20240102	130812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4825	-50	5	-1.03	48883925	10159	55.75	4800	4875	4760	6330	3415	4875	4811.88	2.39	-1179	5011	4942	4811	4742	4611	4977	4777	38	1455	500	3410	5	1	7391186	357	-301.56	0.80	12	0.14	-16.00	5999.00	10400	20230213	-53.61	4005	20231031	20.47	4875	-1.03	20240102	4760	1.37	20240102	10400	-53.61	20230213	4005	20.47	20231031	2.01	N	148250	500	38 억	176401	N	N	148	N	N
114	20240102	120811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4845	-30	5	-0.62	35159780	7310	40.11	4800	4875	4760	6330	3415	4875	4809.82	2.39	333	5011	4942	4811	4742	4611	4977	4777	38	1455	500	3410	5	1	7391186	358	-302.81	0.81	12	0.10	-16.00	5999.00	10400	20230213	-53.41	4005	20231031	20.97	4875	-0.62	20240102	4760	1.79	20240102	10400	-53.41	20230213	4005	20.97	20231031	2.01	N	148250	500	38 억	176401	N	N	148	N	N
115	20240102	110811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	-75	5	-1.54	21751660	4527	24.84	4800	4875	4760	6330	3415	4875	4804.87	2.39	-147	5011	4942	4811	4742	4611	4977	4777	38	1455	500	3410	5	1	7391186	355	-300.00	0.80	12	0.06	-16.00	5999.00	10400	20230213	-53.85	4005	20231031	19.85	4875	-1.54	20240102	4760	0.84	20240102	10400	-53.85	20230213	4005	19.85	20231031	2.01	N	148250	500	38 억	176401	N	N	148	N	N
116	20240102	100803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4865	-10	5	-0.21	7215010	1496	8.21	4800	4875	4800	6330	3415	4875	4822.87	2.39	-134	5011	4942	4811	4742	4611	4977	4777	38	1455	500	3410	5	1	7391186	360	-304.06	0.81	12	0.02	-16.00	5999.00	10400	20230213	-53.22	4005	20231031	21.47	4875	-0.21	20240102	4800	1.35	20240102	10400	-53.22	20230213	4005	21.47	20231031	2.01	N	148250	500	38 억	176401	N	N	148	N	N
117	20240102	090754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	0	3	0.00	0	0	0.00	0	0	0	6330	3415	4875	0.00	2.39	0	5011	4942	4811	4742	4611	4977	4777	38	1455	500	3410	5	1	7391186	360	-304.69	0.81	12	0.00	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	0	0.00	0	0	0.00	0	10400	-53.12	20230213	4005	21.72	20231031	2.01	N	148250	500	38 억	176401	N	N	148	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History