KissMeData/032790/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1342	-25	5	-1.83	163642957	122399	63.78	1360	1369	1323	1777	957	1367	1336.96	1.13	-47605	1421	1394	1352	1325	1283	1407	1338	209	410	500	820	1	1	41756563	560	-95.86	0.90	12	0.29	-14.00	1490.00	3922	20230825	-65.78	1300	20240226	3.23	1587	-15.44	20240115	1300	3.23	20240226	4195	-68.01	20230825	1300	3.23	20240226	0.77	N	032790	500	208 억	469832	N	N	N	N
3	20240229	150404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1325	-42	5	-3.07	146907721	109842	57.24	1360	1369	1323	1777	957	1367	1337.45	1.13	-40371	1421	1394	1352	1325	1283	1407	1338	209	410	500	820	1	1	41756563	553	-94.64	0.89	12	0.26	-14.00	1490.00	3922	20230825	-66.22	1300	20240226	1.92	1587	-16.51	20240115	1300	1.92	20240226	4195	-68.41	20230825	1300	1.92	20240226	0.77	N	032790	500	208 억	469832	N	N	N	N
4	20240229	140405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1331	-36	5	-2.63	111896102	83474	43.50	1360	1369	1330	1777	957	1367	1340.49	1.13	-23976	1421	1394	1352	1325	1283	1407	1338	209	410	500	820	1	1	41756563	556	-95.07	0.89	12	0.20	-14.00	1490.00	3922	20230825	-66.06	1300	20240226	2.38	1587	-16.13	20240115	1300	2.38	20240226	4195	-68.27	20230825	1300	2.38	20240226	0.77	N	032790	500	208 억	469832	N	N	N	N
5	20240229	130405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1334	-33	5	-2.41	99154656	73948	38.53	1360	1369	1330	1777	957	1367	1340.87	1.13	-20319	1421	1394	1352	1325	1283	1407	1338	209	410	500	820	1	1	41756563	557	-95.29	0.90	12	0.18	-14.00	1490.00	3922	20230825	-65.99	1300	20240226	2.62	1587	-15.94	20240115	1300	2.62	20240226	4195	-68.20	20230825	1300	2.62	20240226	0.77	N	032790	500	208 억	469832	N	N	N	N
6	20240229	120406	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1346	-21	5	-1.54	89392310	66671	34.74	1360	1369	1330	1777	957	1367	1340.80	1.13	-18621	1421	1394	1352	1325	1283	1407	1338	209	410	500	820	1	1	41756563	562	-96.14	0.90	12	0.16	-14.00	1490.00	3922	20230825	-65.68	1300	20240226	3.54	1587	-15.19	20240115	1300	3.54	20240226	4195	-67.91	20230825	1300	3.54	20240226	0.77	N	032790	500	208 억	469832	N	N	N	N
7	20240229	110406	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1345	-22	5	-1.61	73636773	54957	28.64	1360	1369	1330	1777	957	1367	1339.90	1.13	-19004	1421	1394	1352	1325	1283	1407	1338	209	410	500	820	1	1	41756563	562	-96.07	0.90	12	0.13	-14.00	1490.00	3922	20230825	-65.71	1300	20240226	3.46	1587	-15.25	20240115	1300	3.46	20240226	4195	-67.94	20230825	1300	3.46	20240226	0.77	N	032790	500	208 억	469832	N	N	N	N
8	20240229	100405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1340	-27	5	-1.98	34360154	25581	13.33	1360	1369	1330	1777	957	1367	1343.19	1.13	-16191	1421	1394	1352	1325	1283	1407	1338	209	410	500	820	1	1	41756563	560	-95.71	0.90	12	0.06	-14.00	1490.00	3922	20230825	-65.83	1300	20240226	3.08	1587	-15.56	20240115	1300	3.08	20240226	4195	-68.06	20230825	1300	3.08	20240226	0.77	N	032790	500	208 억	469832	N	N	N	N
9	20240229	090404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1350	-17	5	-1.24	4084364	3011	1.57	1360	1366	1350	1777	957	1367	1356.48	1.13	-992	1421	1394	1352	1325	1283	1407	1338	209	410	500	820	1	1	41756563	564	-96.43	0.91	12	0.01	-14.00	1490.00	3922	20230825	-65.58	1300	20240226	3.85	1587	-14.93	20240115	1300	3.85	20240226	4195	-67.82	20230825	1300	3.85	20240226	0.77	N	032790	500	208 억	469832	N	N	N	N
10	20240228	160342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1367	47	2	3.56	257382296	191448	104.43	1310	1379	1310	1716	924	1320	1344.39	1.00	48295	1380	1349	1325	1294	1270	1338	1283	209	396	500	790	1	1	41756563	571	-97.64	0.92	12	0.46	-14.00	1490.00	3922	20230825	-65.15	1300	20240226	5.15	1587	-13.86	20240115	1300	5.15	20240226	4195	-67.41	20230825	1300	5.15	20240226	0.79	N	032790	500	208 억	419643	N	N	N	N
11	20240228	150345	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1350	30	2	2.27	226140361	168491	91.90	1310	1379	1310	1716	924	1320	1342.15	1.00	51997	1380	1349	1325	1294	1270	1338	1283	209	396	500	790	1	1	41756563	564	-96.43	0.91	12	0.40	-14.00	1490.00	3922	20230825	-65.58	1300	20240226	3.85	1587	-14.93	20240115	1300	3.85	20240226	4195	-67.82	20230825	1300	3.85	20240226	0.79	N	032790	500	208 억	419643	N	N	N	N
12	20240228	140405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1345	25	2	1.89	211344582	157499	85.91	1310	1379	1310	1716	924	1320	1341.88	1.00	52094	1380	1349	1325	1294	1270	1338	1283	209	396	500	790	1	1	41756563	562	-96.07	0.90	12	0.38	-14.00	1490.00	3922	20230825	-65.71	1300	20240226	3.46	1587	-15.25	20240115	1300	3.46	20240226	4195	-67.94	20230825	1300	3.46	20240226	0.79	N	032790	500	208 억	419643	N	N	N	N
13	20240228	130405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1361	41	2	3.11	196816223	146686	80.01	1310	1379	1310	1716	924	1320	1341.75	1.00	47626	1380	1349	1325	1294	1270	1338	1283	209	396	500	790	1	1	41756563	568	-97.21	0.91	12	0.35	-14.00	1490.00	3922	20230825	-65.30	1300	20240226	4.69	1587	-14.24	20240115	1300	4.69	20240226	4195	-67.56	20230825	1300	4.69	20240226	0.79	N	032790	500	208 억	419643	N	N	N	N
14	20240228	120407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1342	22	2	1.67	177115155	132091	72.05	1310	1379	1310	1716	924	1320	1340.86	1.00	39846	1380	1349	1325	1294	1270	1338	1283	209	396	500	790	1	1	41756563	560	-95.86	0.90	12	0.32	-14.00	1490.00	3922	20230825	-65.78	1300	20240226	3.23	1587	-15.44	20240115	1300	3.23	20240226	4195	-68.01	20230825	1300	3.23	20240226	0.79	N	032790	500	208 억	419643	N	N	N	N
15	20240228	110348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1337	17	2	1.29	77710961	58606	31.97	1310	1347	1310	1716	924	1320	1325.99	1.00	33240	1380	1349	1325	1294	1270	1338	1283	209	396	500	790	1	1	41756563	558	-95.50	0.90	12	0.14	-14.00	1490.00	3922	20230825	-65.91	1300	20240226	2.85	1587	-15.75	20240115	1300	2.85	20240226	4195	-68.13	20230825	1300	2.85	20240226	0.79	N	032790	500	208 억	419643	N	N	N	N
16	20240228	100403	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1340	20	2	1.52	69754643	52639	28.71	1310	1347	1310	1716	924	1320	1325.15	1.00	37262	1380	1349	1325	1294	1270	1338	1283	209	396	500	790	1	1	41756563	560	-95.71	0.90	12	0.13	-14.00	1490.00	3922	20230825	-65.83	1300	20240226	3.08	1587	-15.56	20240115	1300	3.08	20240226	4195	-68.06	20230825	1300	3.08	20240226	0.79	N	032790	500	208 억	419643	N	N	N	N
17	20240228	090405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1323	3	2	0.23	10863480	8254	4.50	1310	1323	1310	1716	924	1320	1316.15	1.00	7203	1380	1349	1325	1294	1270	1338	1283	209	396	500	790	1	1	41756563	552	-94.50	0.89	12	0.02	-14.00	1490.00	3922	20230825	-66.27	1300	20240226	1.77	1587	-16.64	20240115	1300	1.77	20240226	4195	-68.46	20230825	1300	1.77	20240226	0.79	N	032790	500	208 억	419643	N	N	N	N
18	20240227	160405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1320	-15	5	-1.12	240820730	182268	92.83	1335	1356	1301	1735	935	1335	1321.26	0.97	13075	1414	1374	1337	1297	1260	1356	1279	209	400	500	800	1	1	41756563	551	-94.29	0.89	12	0.44	-14.00	1490.00	3974	20230221	-66.78	1300	20240226	1.54	1587	-16.82	20240115	1300	1.54	20240226	4195	-68.53	20230825	1300	1.54	20240226	0.79	N	032790	500	208 억	406494	N	N	N	N
19	20240227	150405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1316	-19	5	-1.42	224618461	169969	86.56	1335	1356	1301	1735	935	1335	1321.53	0.97	10914	1414	1374	1337	1297	1260	1356	1279	209	400	500	800	1	1	41756563	550	-94.00	0.88	12	0.41	-14.00	1490.00	3974	20230221	-66.88	1300	20240226	1.23	1587	-17.08	20240115	1300	1.23	20240226	4195	-68.63	20230825	1300	1.23	20240226	0.79	N	032790	500	208 억	406494	N	N	N	N
20	20240227	140404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1329	-6	5	-0.45	174345955	131540	66.99	1335	1356	1301	1735	935	1335	1325.42	0.97	5044	1414	1374	1337	1297	1260	1356	1279	209	400	500	800	1	1	41756563	555	-94.93	0.89	12	0.32	-14.00	1490.00	3974	20230221	-66.56	1300	20240226	2.23	1587	-16.26	20240115	1300	2.23	20240226	4195	-68.32	20230825	1300	2.23	20240226	0.79	N	032790	500	208 억	406494	N	N	N	N
21	20240227	130338	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1315	-20	5	-1.50	151822502	114434	58.28	1335	1356	1301	1735	935	1335	1326.73	0.97	3639	1414	1374	1337	1297	1260	1356	1279	209	400	500	800	1	1	41756563	549	-93.93	0.88	12	0.27	-14.00	1490.00	3974	20230221	-66.91	1300	20240226	1.15	1587	-17.14	20240115	1300	1.15	20240226	4195	-68.65	20230825	1300	1.15	20240226	0.79	N	032790	500	208 억	406494	N	N	N	N
22	20240227	120407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1325	-10	5	-0.75	109141526	81915	41.72	1335	1356	1320	1735	935	1335	1332.38	0.97	-6779	1414	1374	1337	1297	1260	1356	1279	209	400	500	800	1	1	41756563	553	-94.64	0.89	12	0.20	-14.00	1490.00	3974	20230221	-66.66	1300	20240226	1.92	1587	-16.51	20240115	1300	1.92	20240226	4195	-68.41	20230825	1300	1.92	20240226	0.79	N	032790	500	208 억	406494	N	N	N	N
23	20240227	110405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1328	-7	5	-0.52	88234186	66173	33.70	1335	1356	1320	1735	935	1335	1333.39	0.97	-6253	1414	1374	1337	1297	1260	1356	1279	209	400	500	800	1	1	41756563	555	-94.86	0.89	12	0.16	-14.00	1490.00	3974	20230221	-66.58	1300	20240226	2.15	1587	-16.32	20240115	1300	2.15	20240226	4195	-68.34	20230825	1300	2.15	20240226	0.79	N	032790	500	208 억	406494	N	N	N	N
24	20240227	100403	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1337	2	2	0.15	63963232	47933	24.41	1335	1356	1320	1735	935	1335	1334.43	0.97	-4784	1414	1374	1337	1297	1260	1356	1279	209	400	500	800	1	1	41756563	558	-95.50	0.90	12	0.11	-14.00	1490.00	3974	20230221	-66.36	1300	20240226	2.85	1587	-15.75	20240115	1300	2.85	20240226	4195	-68.13	20230825	1300	2.85	20240226	0.79	N	032790	500	208 억	406494	N	N	N	N
25	20240227	090403	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1331	-4	5	-0.30	12218501	9190	4.68	1335	1335	1320	1735	935	1335	1329.54	0.97	-2581	1414	1374	1337	1297	1260	1356	1279	209	400	500	800	1	1	41756563	556	-95.07	0.89	12	0.02	-14.00	1490.00	3974	20230221	-66.51	1300	20240226	2.38	1587	-16.13	20240115	1300	2.38	20240226	4195	-68.27	20230825	1300	2.38	20240226	0.79	N	032790	500	208 억	406494	N	N	N	N
26	20240226	160403	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1335	-41	5	-2.98	263200295	196317	82.05	1376	1377	1300	1788	964	1376	1340.69	0.96	2989	1446	1410	1389	1353	1332	1400	1343	209	412	500	820	1	1	41756563	557	-95.36	0.90	12	0.47	-14.00	1490.00	3974	20230221	-66.41	1300	20240226	2.69	1587	-15.88	20240115	1300	2.69	20240226	4195	-68.18	20230825	1300	2.69	20240226	0.80	N	032790	500	208 억	399590	N	N	N	N
27	20240226	150403	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1333	-43	5	-3.12	242107285	180470	75.43	1376	1377	1300	1788	964	1376	1341.54	0.96	5838	1446	1410	1389	1353	1332	1400	1343	209	412	500	820	1	1	41756563	557	-95.21	0.89	12	0.43	-14.00	1490.00	3974	20230221	-66.46	1300	20240226	2.54	1587	-16.01	20240115	1300	2.54	20240226	4195	-68.22	20230825	1300	2.54	20240226	0.80	N	032790	500	208 억	399590	N	N	N	N
28	20240226	140403	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1337	-39	5	-2.83	211153638	157276	65.74	1376	1377	1300	1788	964	1376	1342.57	0.96	3917	1446	1410	1389	1353	1332	1400	1343	209	412	500	820	1	1	41756563	558	-95.50	0.90	12	0.38	-14.00	1490.00	3974	20230221	-66.36	1300	20240226	2.85	1587	-15.75	20240115	1300	2.85	20240226	4195	-68.13	20230825	1300	2.85	20240226	0.80	N	032790	500	208 억	399590	N	N	N	N
29	20240226	130402	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1340	-36	5	-2.62	196399544	146248	61.13	1376	1377	1300	1788	964	1376	1342.92	0.96	1425	1446	1410	1389	1353	1332	1400	1343	209	412	500	820	1	1	41756563	560	-95.71	0.90	12	0.35	-14.00	1490.00	3974	20230221	-66.28	1300	20240226	3.08	1587	-15.56	20240115	1300	3.08	20240226	4195	-68.06	20230825	1300	3.08	20240226	0.80	N	032790	500	208 억	399590	N	N	N	N
30	20240226	120400	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1348	-28	5	-2.03	183388318	136528	57.06	1376	1377	1300	1788	964	1376	1343.23	0.96	6773	1446	1410	1389	1353	1332	1400	1343	209	412	500	820	1	1	41756563	563	-96.29	0.90	12	0.33	-14.00	1490.00	3974	20230221	-66.08	1300	20240226	3.69	1587	-15.06	20240115	1300	3.69	20240226	4195	-67.87	20230825	1300	3.69	20240226	0.80	N	032790	500	208 억	399590	N	N	N	N
31	20240226	110359	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1331	-45	5	-3.27	147320326	109531	45.78	1376	1377	1300	1788	964	1376	1345.01	0.96	-1376	1446	1410	1389	1353	1332	1400	1343	209	412	500	820	1	1	41756563	556	-95.07	0.89	12	0.26	-14.00	1490.00	3974	20230221	-66.51	1300	20240226	2.38	1587	-16.13	20240115	1300	2.38	20240226	4195	-68.27	20230825	1300	2.38	20240226	0.80	N	032790	500	208 억	399590	N	N	N	N
32	20240226	100356	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1336	-40	5	-2.91	120389764	89315	37.33	1376	1377	1300	1788	964	1376	1347.92	0.96	3985	1446	1410	1389	1353	1332	1400	1343	209	412	500	820	1	1	41756563	558	-95.43	0.90	12	0.21	-14.00	1490.00	3974	20230221	-66.38	1300	20240226	2.77	1587	-15.82	20240115	1300	2.77	20240226	4195	-68.15	20230825	1300	2.77	20240226	0.80	N	032790	500	208 억	399590	N	N	N	N
33	20240226	090356	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1348	-28	5	-2.03	41941166	30793	12.87	1376	1377	1300	1788	964	1376	1362.04	0.96	389	1446	1410	1389	1353	1332	1400	1343	209	412	500	820	1	1	41756563	563	-96.29	0.90	12	0.07	-14.00	1490.00	3974	20230221	-66.08	1300	20240226	3.69	1587	-15.06	20240115	1300	3.69	20240226	4195	-67.87	20230825	1300	3.69	20240226	0.80	N	032790	500	208 억	399590	N	N	N	N
34	20240223	160359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1376	-37	5	-2.62	330954862	239251	242.63	1396	1425	1368	1836	990	1413	1383.30	1.12	-69896	1432	1422	1407	1397	1382	1415	1390	209	423	500	840	1	1	41756563	575	-98.29	0.92	12	0.57	-14.00	1490.00	3974	20230221	-65.37	1365	20240102	0.81	1587	-13.30	20240115	1365	0.81	20240102	4195	-67.20	20230825	1365	0.81	20240102	0.79	N	032790	500	208 억	468651	N	N	N	N
35	20240223	150356	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1370	-43	5	-3.04	306012290	221070	224.20	1396	1425	1368	1836	990	1413	1384.23	1.12	-69150	1432	1422	1407	1397	1382	1415	1390	209	423	500	840	1	1	41756563	572	-97.86	0.92	12	0.53	-14.00	1490.00	3974	20230221	-65.53	1365	20240102	0.37	1587	-13.67	20240115	1365	0.37	20240102	4195	-67.34	20230825	1365	0.37	20240102	0.79	N	032790	500	208 억	468651	N	N	N	N
36	20240223	140357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1370	-43	5	-3.04	280329090	202324	205.18	1396	1425	1368	1836	990	1413	1385.55	1.12	-60262	1432	1422	1407	1397	1382	1415	1390	209	423	500	840	1	1	41756563	572	-97.86	0.92	12	0.48	-14.00	1490.00	3974	20230221	-65.53	1365	20240102	0.37	1587	-13.67	20240115	1365	0.37	20240102	4195	-67.34	20230825	1365	0.37	20240102	0.79	N	032790	500	208 억	468651	N	N	N	N
37	20240223	130355	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1371	-42	5	-2.97	229952971	165576	167.92	1396	1425	1369	1836	990	1413	1388.81	1.12	-48824	1432	1422	1407	1397	1382	1415	1390	209	423	500	840	1	1	41756563	572	-97.93	0.92	12	0.40	-14.00	1490.00	3974	20230221	-65.50	1365	20240102	0.44	1587	-13.61	20240115	1365	0.44	20240102	4195	-67.32	20230825	1365	0.44	20240102	0.79	N	032790	500	208 억	468651	N	N	N	N
38	20240223	120356	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1386	-27	5	-1.91	167871226	120621	122.33	1396	1425	1385	1836	990	1413	1391.72	1.12	-18019	1432	1422	1407	1397	1382	1415	1390	209	423	500	840	1	1	41756563	579	-99.00	0.93	12	0.29	-14.00	1490.00	3974	20230221	-65.12	1365	20240102	1.54	1587	-12.67	20240115	1365	1.54	20240102	4195	-66.96	20230825	1365	1.54	20240102	0.79	N	032790	500	208 억	468651	N	N	N	N
39	20240223	110354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1391	-22	5	-1.56	114560109	82212	83.37	1396	1425	1388	1836	990	1413	1393.47	1.12	-9213	1432	1422	1407	1397	1382	1415	1390	209	423	500	840	1	1	41756563	581	-99.36	0.93	12	0.20	-14.00	1490.00	3974	20230221	-65.00	1365	20240102	1.90	1587	-12.35	20240115	1365	1.90	20240102	4195	-66.84	20230825	1365	1.90	20240102	0.79	N	032790	500	208 억	468651	N	N	N	N
40	20240223	100354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1400	-13	5	-0.92	79039947	56683	57.48	1396	1425	1388	1836	990	1413	1394.42	1.12	-1456	1432	1422	1407	1397	1382	1415	1390	209	423	500	840	1	1	41756563	585	-100.00	0.94	12	0.14	-14.00	1490.00	3974	20230221	-64.77	1365	20240102	2.56	1587	-11.78	20240115	1365	2.56	20240102	4195	-66.63	20230825	1365	2.56	20240102	0.79	N	032790	500	208 억	468651	N	N	N	N
41	20240223	090354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1406	-7	5	-0.50	8436798	6020	6.11	1396	1425	1396	1836	990	1413	1401.46	1.12	1135	1432	1422	1407	1397	1382	1415	1390	209	423	500	840	1	1	41756563	587	-100.43	0.94	12	0.01	-14.00	1490.00	3974	20230221	-64.62	1365	20240102	3.00	1587	-11.41	20240115	1365	3.00	20240102	4195	-66.48	20230825	1365	3.00	20240102	0.79	N	032790	500	208 억	468651	N	N	N	N
42	20240222	160348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1413	19	2	1.36	137939948	98606	31.98	1415	1417	1392	1812	976	1394	1398.90	1.15	-13637	1448	1420	1405	1377	1362	1413	1370	209	418	500	830	1	1	41756563	590	-100.93	0.95	12	0.24	-14.00	1490.00	4292	20230216	-67.08	1365	20240102	3.52	1587	-10.96	20240115	1365	3.52	20240102	4195	-66.32	20230825	1365	3.52	20240102	0.79	N	032790	500	208 억	482288	N	N	N	N
43	20240222	150357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1404	10	2	0.72	118255941	84612	27.44	1415	1417	1392	1812	976	1394	1397.63	1.15	-13472	1448	1420	1405	1377	1362	1413	1370	209	418	500	830	1	1	41756563	586	-100.29	0.94	12	0.20	-14.00	1490.00	4292	20230216	-67.29	1365	20240102	2.86	1587	-11.53	20240115	1365	2.86	20240102	4195	-66.53	20230825	1365	2.86	20240102	0.79	N	032790	500	208 억	482288	N	N	N	N
44	20240222	140354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1396	2	2	0.14	87563853	62664	20.32	1415	1417	1392	1812	976	1394	1397.35	1.15	-9405	1448	1420	1405	1377	1362	1413	1370	209	418	500	830	1	1	41756563	583	-99.71	0.94	12	0.15	-14.00	1490.00	4292	20230216	-67.47	1365	20240102	2.27	1587	-12.04	20240115	1365	2.27	20240102	4195	-66.72	20230825	1365	2.27	20240102	0.79	N	032790	500	208 억	482288	N	N	N	N
45	20240222	130347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1398	4	2	0.29	71266048	51014	16.55	1415	1417	1392	1812	976	1394	1396.99	1.15	-9481	1448	1420	1405	1377	1362	1413	1370	209	418	500	830	1	1	41756563	584	-99.86	0.94	12	0.12	-14.00	1490.00	4292	20230216	-67.43	1365	20240102	2.42	1587	-11.91	20240115	1365	2.42	20240102	4195	-66.67	20230825	1365	2.42	20240102	0.79	N	032790	500	208 억	482288	N	N	N	N
46	20240222	120354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1394	0	3	0.00	63451811	45429	14.73	1415	1417	1392	1812	976	1394	1396.72	1.15	-8182	1448	1420	1405	1377	1362	1413	1370	209	418	500	830	1	1	41756563	582	-99.57	0.94	12	0.11	-14.00	1490.00	4292	20230216	-67.52	1365	20240102	2.12	1587	-12.16	20240115	1365	2.12	20240102	4195	-66.77	20230825	1365	2.12	20240102	0.79	N	032790	500	208 억	482288	N	N	N	N
47	20240222	110351	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1395	1	2	0.07	46460771	33246	10.78	1415	1417	1392	1812	976	1394	1397.48	1.15	-3187	1448	1420	1405	1377	1362	1413	1370	209	418	500	830	1	1	41756563	583	-99.64	0.94	12	0.08	-14.00	1490.00	4292	20230216	-67.50	1365	20240102	2.20	1587	-12.10	20240115	1365	2.20	20240102	4195	-66.75	20230825	1365	2.20	20240102	0.79	N	032790	500	208 억	482288	N	N	N	N
48	20240222	100348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1400	6	2	0.43	40679564	29100	9.44	1415	1417	1392	1812	976	1394	1397.92	1.15	-2092	1448	1420	1405	1377	1362	1413	1370	209	418	500	830	1	1	41756563	585	-100.00	0.94	12	0.07	-14.00	1490.00	4292	20230216	-67.38	1365	20240102	2.56	1587	-11.78	20240115	1365	2.56	20240102	4195	-66.63	20230825	1365	2.56	20240102	0.79	N	032790	500	208 억	482288	N	N	N	N
49	20240222	090354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1403	9	2	0.65	2195415	1554	0.50	1415	1417	1401	1812	976	1394	1412.75	1.15	-771	1448	1420	1405	1377	1362	1413	1370	209	418	500	830	1	1	41756563	586	-100.21	0.94	12	0.00	-14.00	1490.00	4292	20230216	-67.31	1365	20240102	2.78	1587	-11.59	20240115	1365	2.78	20240102	4195	-66.56	20230825	1365	2.78	20240102	0.79	N	032790	500	208 억	482288	N	N	N	N
50	20240221	160352	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1394	-32	5	-2.24	432185332	307872	194.28	1427	1433	1390	1853	999	1426	1403.79	1.29	-58215	1473	1449	1430	1406	1387	1440	1397	209	427	500	850	1	1	41756563	582	-99.57	0.94	12	0.74	-14.00	1490.00	4292	20230216	-67.52	1365	20240102	2.12	1587	-12.16	20240115	1365	2.12	20240102	4250	-67.20	20230221	1365	2.12	20240102	0.80	N	032790	500	208 억	540503	N	N	N	N
51	20240221	150347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1404	-22	5	-1.54	298891217	212483	134.09	1427	1433	1398	1853	999	1426	1406.66	1.29	-57480	1473	1449	1430	1406	1387	1440	1397	209	427	500	850	1	1	41756563	586	-100.29	0.94	12	0.51	-14.00	1490.00	4292	20230216	-67.29	1365	20240102	2.86	1587	-11.53	20240115	1365	2.86	20240102	4250	-66.96	20230221	1365	2.86	20240102	0.80	N	032790	500	208 억	540503	N	N	N	N
52	20240221	140349	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1407	-19	5	-1.33	283920327	201831	127.37	1427	1433	1398	1853	999	1426	1406.72	1.29	-55028	1473	1449	1430	1406	1387	1440	1397	209	427	500	850	1	1	41756563	588	-100.50	0.94	12	0.48	-14.00	1490.00	4292	20230216	-67.22	1365	20240102	3.08	1587	-11.34	20240115	1365	3.08	20240102	4250	-66.89	20230221	1365	3.08	20240102	0.80	N	032790	500	208 억	540503	N	N	N	N
53	20240221	130349	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1400	-26	5	-1.82	268096301	190563	120.25	1427	1433	1398	1853	999	1426	1406.86	1.29	-54259	1473	1449	1430	1406	1387	1440	1397	209	427	500	850	1	1	41756563	585	-100.00	0.94	12	0.46	-14.00	1490.00	4292	20230216	-67.38	1365	20240102	2.56	1587	-11.78	20240115	1365	2.56	20240102	4250	-67.06	20230221	1365	2.56	20240102	0.80	N	032790	500	208 억	540503	N	N	N	N
54	20240221	120350	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1412	-14	5	-0.98	206024219	146223	92.27	1427	1433	1400	1853	999	1426	1408.97	1.29	-23275	1473	1449	1430	1406	1387	1440	1397	209	427	500	850	1	1	41756563	590	-100.86	0.95	12	0.35	-14.00	1490.00	4292	20230216	-67.10	1365	20240102	3.44	1587	-11.03	20240115	1365	3.44	20240102	4250	-66.78	20230221	1365	3.44	20240102	0.80	N	032790	500	208 억	540503	N	N	N	N
55	20240221	110351	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1404	-22	5	-1.54	198929720	141176	89.09	1427	1433	1400	1853	999	1426	1409.09	1.29	-22769	1473	1449	1430	1406	1387	1440	1397	209	427	500	850	1	1	41756563	586	-100.29	0.94	12	0.34	-14.00	1490.00	4292	20230216	-67.29	1365	20240102	2.86	1587	-11.53	20240115	1365	2.86	20240102	4250	-66.96	20230221	1365	2.86	20240102	0.80	N	032790	500	208 억	540503	N	N	N	N
56	20240221	100349	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1407	-19	5	-1.33	96991826	68702	43.35	1427	1433	1403	1853	999	1426	1411.78	1.29	-19432	1473	1449	1430	1406	1387	1440	1397	209	427	500	850	1	1	41756563	588	-100.50	0.94	12	0.16	-14.00	1490.00	4292	20230216	-67.22	1365	20240102	3.08	1587	-11.34	20240115	1365	3.08	20240102	4250	-66.89	20230221	1365	3.08	20240102	0.80	N	032790	500	208 억	540503	N	N	N	N
57	20240221	090347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1424	-2	5	-0.14	1539979	1080	0.68	1427	1427	1424	1853	999	1426	1425.91	1.29	-1078	1473	1449	1430	1406	1387	1440	1397	209	427	500	850	1	1	41756563	595	-101.71	0.96	12	0.00	-14.00	1490.00	4292	20230216	-66.82	1365	20240102	4.32	1587	-10.27	20240115	1365	4.32	20240102	4250	-66.49	20230221	1365	4.32	20240102	0.80	N	032790	500	208 억	540503	N	N	N	N
58	20240220	160343	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1426	-13	5	-0.90	225276252	158301	107.55	1439	1454	1411	1870	1008	1439	1423.09	1.42	-52249	1491	1465	1449	1423	1407	1457	1415	209	431	500	860	1	1	41756563	595	-101.86	0.96	12	0.38	-14.00	1490.00	4292	20230216	-66.78	1365	20240102	4.47	1587	-10.14	20240115	1365	4.47	20240102	4250	-66.45	20230221	1365	4.47	20240102	0.81	N	032790	500	208 억	592752	N	N	N	N
59	20240220	150346	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1426	-13	5	-0.90	205701955	144478	98.16	1439	1454	1411	1870	1008	1439	1423.76	1.42	-51512	1491	1465	1449	1423	1407	1457	1415	209	431	500	860	1	1	41756563	595	-101.86	0.96	12	0.35	-14.00	1490.00	4292	20230216	-66.78	1365	20240102	4.47	1587	-10.14	20240115	1365	4.47	20240102	4250	-66.45	20230221	1365	4.47	20240102	0.81	N	032790	500	208 억	592752	N	N	N	N
60	20240220	140346	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1425	-14	5	-0.97	136705356	95896	65.15	1439	1454	1420	1870	1008	1439	1425.56	1.42	-23280	1491	1465	1449	1423	1407	1457	1415	209	431	500	860	1	1	41756563	595	-101.79	0.96	12	0.23	-14.00	1490.00	4292	20230216	-66.80	1365	20240102	4.40	1587	-10.21	20240115	1365	4.40	20240102	4250	-66.47	20230221	1365	4.40	20240102	0.81	N	032790	500	208 억	592752	N	N	N	N
61	20240220	130348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1426	-13	5	-0.90	116288747	81544	55.40	1439	1454	1420	1870	1008	1439	1426.09	1.42	-19568	1491	1465	1449	1423	1407	1457	1415	209	431	500	860	1	1	41756563	595	-101.86	0.96	12	0.20	-14.00	1490.00	4292	20230216	-66.78	1365	20240102	4.47	1587	-10.14	20240115	1365	4.47	20240102	4250	-66.45	20230221	1365	4.47	20240102	0.81	N	032790	500	208 억	592752	N	N	N	N
62	20240220	120345	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1426	-13	5	-0.90	89219163	62559	42.50	1439	1454	1420	1870	1008	1439	1426.16	1.42	-20349	1491	1465	1449	1423	1407	1457	1415	209	431	500	860	1	1	41756563	595	-101.86	0.96	12	0.15	-14.00	1490.00	4292	20230216	-66.78	1365	20240102	4.47	1587	-10.14	20240115	1365	4.47	20240102	4250	-66.45	20230221	1365	4.47	20240102	0.81	N	032790	500	208 억	592752	N	N	N	N
63	20240220	110345	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1425	-14	5	-0.97	50142997	35061	23.82	1439	1454	1425	1870	1008	1439	1430.16	1.42	-15755	1491	1465	1449	1423	1407	1457	1415	209	431	500	860	1	1	41756563	595	-101.79	0.96	12	0.08	-14.00	1490.00	4292	20230216	-66.80	1365	20240102	4.40	1587	-10.21	20240115	1365	4.40	20240102	4250	-66.47	20230221	1365	4.40	20240102	0.81	N	032790	500	208 억	592752	N	N	N	N
64	20240220	100335	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1434	-5	5	-0.35	25978914	18149	12.33	1439	1454	1426	1870	1008	1439	1431.42	1.42	-9406	1491	1465	1449	1423	1407	1457	1415	209	431	500	860	1	1	41756563	599	-102.43	0.96	12	0.04	-14.00	1490.00	4292	20230216	-66.59	1365	20240102	5.05	1587	-9.64	20240115	1365	5.05	20240102	4250	-66.26	20230221	1365	5.05	20240102	0.81	N	032790	500	208 억	592752	N	N	N	N
65	20240220	090347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1440	1	2	0.07	4011364	2787	1.89	1439	1440	1439	1870	1008	1439	1439.31	1.42	434	1491	1465	1449	1423	1407	1457	1415	209	431	500	860	1	1	41756563	601	-102.86	0.97	12	0.01	-14.00	1490.00	4292	20230216	-66.45	1365	20240102	5.49	1587	-9.26	20240115	1365	5.49	20240102	4250	-66.12	20230221	1365	5.49	20240102	0.81	N	032790	500	208 억	592752	N	N	N	N
66	20240219	160346	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1439	-6	5	-0.42	213485285	147190	77.38	1445	1475	1433	1878	1012	1445	1450.41	1.41	2325	1482	1463	1448	1429	1414	1473	1439	209	433	500	860	1	1	41756563	601	-102.79	0.97	12	0.35	-14.00	1490.00	4292	20230216	-66.47	1365	20240102	5.42	1587	-9.33	20240115	1365	5.42	20240102	4250	-66.14	20230221	1365	5.42	20240102	0.81	N	032790	500	208 억	590427	N	N	N	N
67	20240219	150348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1434	-11	5	-0.76	194029338	133634	70.26	1445	1475	1434	1878	1012	1445	1451.95	1.41	2615	1482	1463	1448	1429	1414	1473	1439	209	433	500	860	1	1	41756563	599	-102.43	0.96	12	0.32	-14.00	1490.00	4292	20230216	-66.59	1365	20240102	5.05	1587	-9.64	20240115	1365	5.05	20240102	4250	-66.26	20230221	1365	5.05	20240102	0.81	N	032790	500	208 억	590427	N	N	N	N
68	20240219	140348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1444	-1	5	-0.07	144767691	99408	52.26	1445	1475	1439	1878	1012	1445	1456.30	1.41	11354	1482	1463	1448	1429	1414	1473	1439	209	433	500	860	1	1	41756563	603	-103.14	0.97	12	0.24	-14.00	1490.00	4292	20230216	-66.36	1365	20240102	5.79	1587	-9.01	20240115	1365	5.79	20240102	4250	-66.02	20230221	1365	5.79	20240102	0.81	N	032790	500	208 억	590427	N	N	N	N
69	20240219	130348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1444	-1	5	-0.07	140336813	96338	50.65	1445	1475	1439	1878	1012	1445	1456.71	1.41	10814	1482	1463	1448	1429	1414	1473	1439	209	433	500	860	1	1	41756563	603	-103.14	0.97	12	0.23	-14.00	1490.00	4292	20230216	-66.36	1365	20240102	5.79	1587	-9.01	20240115	1365	5.79	20240102	4250	-66.02	20230221	1365	5.79	20240102	0.81	N	032790	500	208 억	590427	N	N	N	N
70	20240219	120347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1452	7	2	0.48	131260279	90057	47.35	1445	1475	1439	1878	1012	1445	1457.52	1.41	16423	1482	1463	1448	1429	1414	1473	1439	209	433	500	860	1	1	41756563	606	-103.71	0.97	12	0.22	-14.00	1490.00	4292	20230216	-66.17	1365	20240102	6.37	1587	-8.51	20240115	1365	6.37	20240102	4250	-65.84	20230221	1365	6.37	20240102	0.81	N	032790	500	208 억	590427	N	N	N	N
71	20240219	110347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1441	-4	5	-0.28	111660874	76510	40.23	1445	1475	1441	1878	1012	1445	1459.43	1.41	22496	1482	1463	1448	1429	1414	1473	1439	209	433	500	860	1	1	41756563	602	-102.93	0.97	12	0.18	-14.00	1490.00	4292	20230216	-66.43	1365	20240102	5.57	1587	-9.20	20240115	1365	5.57	20240102	4250	-66.09	20230221	1365	5.57	20240102	0.81	N	032790	500	208 억	590427	N	N	N	N
72	20240219	100344	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1454	9	2	0.62	90790282	62066	32.63	1445	1475	1445	1878	1012	1445	1462.80	1.41	26899	1482	1463	1448	1429	1414	1473	1439	209	433	500	860	1	1	41756563	607	-103.86	0.98	12	0.15	-14.00	1490.00	4292	20230216	-66.12	1365	20240102	6.52	1587	-8.38	20240115	1365	6.52	20240102	4250	-65.79	20230221	1365	6.52	20240102	0.81	N	032790	500	208 억	590427	N	N	N	N
73	20240219	090346	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1457	12	2	0.83	5468952	3767	1.98	1445	1459	1445	1878	1012	1445	1451.81	1.41	-163	1482	1463	1448	1429	1414	1473	1439	209	433	500	860	1	1	41756563	608	-104.07	0.98	12	0.01	-14.00	1490.00	4292	20230216	-66.05	1365	20240102	6.74	1587	-8.19	20240115	1365	6.74	20240102	4250	-65.72	20230221	1365	6.74	20240102	0.81	N	032790	500	208 억	590427	N	N	N	N
74	20240216	160342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1445	11	2	0.77	273335709	188761	171.18	1434	1467	1433	1864	1004	1434	1448.05	1.36	17521	1478	1456	1443	1421	1408	1449	1414	209	430	500	860	1	1	41756563	603	-103.21	0.97	12	0.45	-14.00	1490.00	4292	20230216	-66.33	1365	20240102	5.86	1587	-8.95	20240115	1365	5.86	20240102	4590	-68.52	20230216	1365	5.86	20240102	0.79	N	032790	500	208 억	568861	N	N	N	N
75	20240216	150344	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1440	6	2	0.42	258930334	178781	162.13	1434	1467	1433	1864	1004	1434	1448.31	1.36	13273	1478	1456	1443	1421	1408	1449	1414	209	430	500	860	1	1	41756563	601	-102.86	0.97	12	0.43	-14.00	1490.00	4292	20230216	-66.45	1365	20240102	5.49	1587	-9.26	20240115	1365	5.49	20240102	4590	-68.63	20230216	1365	5.49	20240102	0.79	N	032790	500	208 억	568861	N	N	N	N
76	20240216	140347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1437	3	2	0.21	224653237	155003	140.57	1434	1467	1433	1864	1004	1434	1449.35	1.36	3972	1478	1456	1443	1421	1408	1449	1414	209	430	500	860	1	1	41756563	600	-102.64	0.96	12	0.37	-14.00	1490.00	4292	20230216	-66.52	1365	20240102	5.27	1587	-9.45	20240115	1365	5.27	20240102	4590	-68.69	20230216	1365	5.27	20240102	0.79	N	032790	500	208 억	568861	N	N	N	N
77	20240216	130343	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1445	11	2	0.77	223026733	153872	139.54	1434	1467	1433	1864	1004	1434	1449.43	1.36	3337	1478	1456	1443	1421	1408	1449	1414	209	430	500	860	1	1	41756563	603	-103.21	0.97	12	0.37	-14.00	1490.00	4292	20230216	-66.33	1365	20240102	5.86	1587	-8.95	20240115	1365	5.86	20240102	4590	-68.52	20230216	1365	5.86	20240102	0.79	N	032790	500	208 억	568861	N	N	N	N
78	20240216	120345	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1436	2	2	0.14	200896050	138456	125.56	1434	1467	1434	1864	1004	1434	1450.97	1.36	1285	1478	1456	1443	1421	1408	1449	1414	209	430	500	860	1	1	41756563	600	-102.57	0.96	12	0.33	-14.00	1490.00	4292	20230216	-66.54	1365	20240102	5.20	1587	-9.51	20240115	1365	5.20	20240102	4590	-68.71	20230216	1365	5.20	20240102	0.79	N	032790	500	208 억	568861	N	N	N	N
79	20240216	110346	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1451	17	2	1.19	119113663	81969	74.34	1434	1467	1434	1864	1004	1434	1453.16	1.36	6239	1478	1456	1443	1421	1408	1449	1414	209	430	500	860	1	1	41756563	606	-103.64	0.97	12	0.20	-14.00	1490.00	4292	20230216	-66.19	1365	20240102	6.30	1587	-8.57	20240115	1365	6.30	20240102	4590	-68.39	20230216	1365	6.30	20240102	0.79	N	032790	500	208 억	568861	N	N	N	N
80	20240216	100343	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1459	25	2	1.74	65492398	45244	41.03	1434	1460	1434	1864	1004	1434	1447.54	1.36	7746	1478	1456	1443	1421	1408	1449	1414	209	430	500	860	1	1	41756563	609	-104.21	0.98	12	0.11	-14.00	1490.00	4292	20230216	-66.01	1365	20240102	6.89	1587	-8.07	20240115	1365	6.89	20240102	4590	-68.21	20230216	1365	6.89	20240102	0.79	N	032790	500	208 억	568861	N	N	N	N
81	20240216	090339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1435	1	2	0.07	1947167	1357	1.23	1434	1435	1434	1864	1004	1434	1434.91	1.36	1103	1478	1456	1443	1421	1408	1449	1414	209	430	500	860	1	1	41756563	599	-102.50	0.96	12	0.00	-14.00	1490.00	4292	20230216	-66.57	1365	20240102	5.13	1587	-9.58	20240115	1365	5.13	20240102	4590	-68.74	20230216	1365	5.13	20240102	0.79	N	032790	500	208 억	568861	N	N	N	N
82	20240215	160342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1434	-6	5	-0.42	155610116	107933	64.14	1446	1465	1430	1872	1008	1440	1441.73	1.36	-90	1493	1466	1446	1419	1399	1456	1409	209	432	500	860	1	1	41756563	599	-102.43	0.96	12	0.26	-14.00	1490.00	4292	20230216	-66.59	1365	20240102	5.05	1587	-9.64	20240115	1365	5.05	20240102	4590	-68.76	20230216	1365	5.05	20240102	0.79	N	032790	500	208 억	567790	N	N	N	N
83	20240215	150344	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1435	-5	5	-0.35	131680963	91247	54.23	1446	1465	1430	1872	1008	1440	1443.13	1.36	4552	1493	1466	1446	1419	1399	1456	1409	209	432	500	860	1	1	41756563	599	-102.50	0.96	12	0.22	-14.00	1490.00	4292	20230216	-66.57	1365	20240102	5.13	1587	-9.58	20240115	1365	5.13	20240102	4590	-68.74	20230216	1365	5.13	20240102	0.79	N	032790	500	208 억	567790	N	N	N	N
84	20240215	140341	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1449	9	2	0.62	113162712	78356	46.57	1446	1465	1430	1872	1008	1440	1444.21	1.36	6496	1493	1466	1446	1419	1399	1456	1409	209	432	500	860	1	1	41756563	605	-103.50	0.97	12	0.19	-14.00	1490.00	4292	20230216	-66.24	1365	20240102	6.15	1587	-8.70	20240115	1365	6.15	20240102	4590	-68.43	20230216	1365	6.15	20240102	0.79	N	032790	500	208 억	567790	N	N	N	N
85	20240215	130341	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1459	19	2	1.32	103248856	71520	42.50	1446	1465	1430	1872	1008	1440	1443.64	1.36	8959	1493	1466	1446	1419	1399	1456	1409	209	432	500	860	1	1	41756563	609	-104.21	0.98	12	0.17	-14.00	1490.00	4292	20230216	-66.01	1365	20240102	6.89	1587	-8.07	20240115	1365	6.89	20240102	4590	-68.21	20230216	1365	6.89	20240102	0.79	N	032790	500	208 억	567790	N	N	N	N
86	20240215	120343	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1455	15	2	1.04	98170649	68027	40.43	1446	1465	1430	1872	1008	1440	1443.11	1.36	7907	1493	1466	1446	1419	1399	1456	1409	209	432	500	860	1	1	41756563	608	-103.93	0.98	12	0.16	-14.00	1490.00	4292	20230216	-66.10	1365	20240102	6.59	1587	-8.32	20240115	1365	6.59	20240102	4590	-68.30	20230216	1365	6.59	20240102	0.79	N	032790	500	208 억	567790	N	N	N	N
87	20240215	110340	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1436	-4	5	-0.28	63015172	43765	26.01	1446	1460	1431	1872	1008	1440	1439.85	1.36	-1498	1493	1466	1446	1419	1399	1456	1409	209	432	500	860	1	1	41756563	600	-102.57	0.96	12	0.10	-14.00	1490.00	4292	20230216	-66.54	1365	20240102	5.20	1587	-9.51	20240115	1365	5.20	20240102	4590	-68.71	20230216	1365	5.20	20240102	0.79	N	032790	500	208 억	567790	N	N	N	N
88	20240215	100340	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1449	9	2	0.62	29934681	20745	12.33	1446	1460	1431	1872	1008	1440	1442.98	1.36	-3516	1493	1466	1446	1419	1399	1456	1409	209	432	500	860	1	1	41756563	605	-103.50	0.97	12	0.05	-14.00	1490.00	4292	20230216	-66.24	1365	20240102	6.15	1587	-8.70	20240115	1365	6.15	20240102	4590	-68.43	20230216	1365	6.15	20240102	0.79	N	032790	500	208 억	567790	N	N	N	N
89	20240215	090338	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1431	-9	5	-0.62	3695350	2561	1.52	1446	1446	1431	1872	1008	1440	1442.93	1.36	-1465	1493	1466	1446	1419	1399	1456	1409	209	432	500	860	1	1	41756563	598	-102.21	0.96	12	0.01	-14.00	1490.00	4292	20230216	-66.66	1365	20240102	4.84	1587	-9.83	20240115	1365	4.84	20240102	4590	-68.82	20230216	1365	4.84	20240102	0.79	N	032790	500	208 억	567790	N	N	N	N
90	20240214	160338	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1440	-18	5	-1.23	242260153	168265	21.92	1473	1473	1426	1895	1021	1458	1439.75	1.48	-49549	1583	1520	1460	1397	1337	1552	1429	209	437	500	870	1	1	41756563	601	-102.86	0.97	12	0.40	-14.00	1490.00	4292	20230216	-66.45	1365	20240102	5.49	1587	-9.26	20240115	1365	5.49	20240102	4590	-68.63	20230216	1365	5.49	20240102	0.81	N	032790	500	208 억	617203	N	N	N	N
91	20240214	150339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1431	-27	5	-1.85	231527957	160786	20.94	1473	1473	1426	1895	1021	1458	1439.98	1.48	-50246	1583	1520	1460	1397	1337	1552	1429	209	437	500	870	1	1	41756563	598	-102.21	0.96	12	0.39	-14.00	1490.00	4292	20230216	-66.66	1365	20240102	4.84	1587	-9.83	20240115	1365	4.84	20240102	4590	-68.82	20230216	1365	4.84	20240102	0.81	N	032790	500	208 억	617203	N	N	N	N
92	20240214	140337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1439	-19	5	-1.30	212300833	147400	19.20	1473	1473	1426	1895	1021	1458	1440.30	1.48	-45696	1583	1520	1460	1397	1337	1552	1429	209	437	500	870	1	1	41756563	601	-102.79	0.97	12	0.35	-14.00	1490.00	4292	20230216	-66.47	1365	20240102	5.42	1587	-9.33	20240115	1365	5.42	20240102	4590	-68.65	20230216	1365	5.42	20240102	0.81	N	032790	500	208 억	617203	N	N	N	N
93	20240214	130339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1429	-29	5	-1.99	183822344	127561	16.62	1473	1473	1426	1895	1021	1458	1441.05	1.48	-46829	1583	1520	1460	1397	1337	1552	1429	209	437	500	870	1	1	41756563	597	-102.07	0.96	12	0.31	-14.00	1490.00	4292	20230216	-66.71	1365	20240102	4.69	1587	-9.96	20240115	1365	4.69	20240102	4590	-68.87	20230216	1365	4.69	20240102	0.81	N	032790	500	208 억	617203	N	N	N	N
94	20240214	120336	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1437	-21	5	-1.44	141679466	98078	12.78	1473	1473	1427	1895	1021	1458	1444.56	1.48	-30882	1583	1520	1460	1397	1337	1552	1429	209	437	500	870	1	1	41756563	600	-102.64	0.96	12	0.23	-14.00	1490.00	4292	20230216	-66.52	1365	20240102	5.27	1587	-9.45	20240115	1365	5.27	20240102	4590	-68.69	20230216	1365	5.27	20240102	0.81	N	032790	500	208 억	617203	N	N	N	N
95	20240214	110340	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1443	-15	5	-1.03	130549968	90339	11.77	1473	1473	1427	1895	1021	1458	1445.11	1.48	-30628	1583	1520	1460	1397	1337	1552	1429	209	437	500	870	1	1	41756563	603	-103.07	0.97	12	0.22	-14.00	1490.00	4292	20230216	-66.38	1365	20240102	5.71	1587	-9.07	20240115	1365	5.71	20240102	4590	-68.56	20230216	1365	5.71	20240102	0.81	N	032790	500	208 억	617203	N	N	N	N
96	20240214	090334	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1441	-17	5	-1.17	10524174	7255	0.95	1473	1473	1441	1895	1021	1458	1450.61	1.48	-2349	1583	1520	1460	1397	1337	1552	1429	209	437	500	870	1	1	41756563	602	-102.93	0.97	12	0.02	-14.00	1490.00	4292	20230216	-66.43	1365	20240102	5.57	1587	-9.20	20240115	1365	5.57	20240102	4590	-68.61	20230216	1365	5.57	20240102	0.81	N	032790	500	208 억	617203	N	N	N	N
97	20240213	160334	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1458	44	2	3.11	1114128206	764653	545.84	1439	1523	1400	1838	990	1414	1457.04	1.03	180965	1437	1425	1413	1401	1389	1431	1407	209	424	500	840	1	1	41756563	609	-104.14	0.98	12	1.83	-14.00	1490.00	4292	20230216	-66.03	1365	20240102	6.81	1587	-8.13	20240115	1365	6.81	20240102	4590	-68.24	20230216	1365	6.81	20240102	0.79	N	032790	500	208 억	428733	N	N	N	N
98	20240213	150332	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1458	44	2	3.11	1091923502	749419	534.96	1439	1523	1400	1838	990	1414	1457.03	1.03	177404	1437	1425	1413	1401	1389	1431	1407	209	424	500	840	1	1	41756563	609	-104.14	0.98	12	1.79	-14.00	1490.00	4292	20230216	-66.03	1365	20240102	6.81	1587	-8.13	20240115	1365	6.81	20240102	4590	-68.24	20230216	1365	6.81	20240102	0.79	N	032790	500	208 억	428733	N	N	N	N
99	20240213	140339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1471	57	2	4.03	1048700417	719756	513.79	1439	1523	1400	1838	990	1414	1457.02	1.03	172156	1437	1425	1413	1401	1389	1431	1407	209	424	500	840	1	1	41756563	614	-105.07	0.99	12	1.72	-14.00	1490.00	4292	20230216	-65.73	1365	20240102	7.77	1587	-7.31	20240115	1365	7.77	20240102	4590	-67.95	20230216	1365	7.77	20240102	0.79	N	032790	500	208 억	428733	N	N	N	N
100	20240213	130335	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1460	46	2	3.25	1027183688	705064	503.30	1439	1523	1400	1838	990	1414	1456.87	1.03	166339	1437	1425	1413	1401	1389	1431	1407	209	424	500	840	1	1	41756563	610	-104.29	0.98	12	1.69	-14.00	1490.00	4292	20230216	-65.98	1365	20240102	6.96	1587	-8.00	20240115	1365	6.96	20240102	4590	-68.19	20230216	1365	6.96	20240102	0.79	N	032790	500	208 억	428733	N	N	N	N
101	20240213	120338	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1470	56	2	3.96	990109410	679869	485.32	1439	1523	1400	1838	990	1414	1456.32	1.03	159369	1437	1425	1413	1401	1389	1431	1407	209	424	500	840	1	1	41756563	614	-105.00	0.99	12	1.63	-14.00	1490.00	4292	20230216	-65.75	1365	20240102	7.69	1587	-7.37	20240115	1365	7.69	20240102	4590	-67.97	20230216	1365	7.69	20240102	0.79	N	032790	500	208 억	428733	N	N	N	N
102	20240213	110337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1466	52	2	3.68	946548066	650165	464.11	1439	1523	1400	1838	990	1414	1455.86	1.03	142461	1437	1425	1413	1401	1389	1431	1407	209	424	500	840	1	1	41756563	612	-104.71	0.98	12	1.56	-14.00	1490.00	4292	20230216	-65.84	1365	20240102	7.40	1587	-7.62	20240115	1365	7.40	20240102	4590	-68.06	20230216	1365	7.40	20240102	0.79	N	032790	500	208 억	428733	N	N	N	N
103	20240213	100309	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1457	43	2	3.04	312617232	214974	153.46	1439	1489	1400	1838	990	1414	1454.21	1.03	34989	1437	1425	1413	1401	1389	1431	1407	209	424	500	840	1	1	41756563	608	-104.07	0.98	12	0.51	-14.00	1490.00	4292	20230216	-66.05	1365	20240102	6.74	1587	-8.19	20240115	1365	6.74	20240102	4590	-68.26	20230216	1365	6.74	20240102	0.79	N	032790	500	208 억	428733	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History