KissMeData/043360/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 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	investmentCareful	shortOverheated
2	20240123	120506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2855	-5	5	-0.17	10894755	3801	52.55	2890	2905	2835	3715	2005	2860	2866.29	1.12	-1279	2966	2912	2886	2832	2806	2900	2820	45	855	500	2000	5	1	9000000	257	37.57	0.57	12	0.04	76.00	5019.00	4080	20230201	-30.02	2445	20231024	16.77	3045	-6.24	20240104	2805	1.78	20240119	4080	-30.02	20230201	2445	16.77	20231024	0.50	N	043360	500	45 억	100969	N	N	N	N
3	20240123	110505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	10	2	0.35	8979430	3126	43.22	2890	2905	2835	3715	2005	2860	2872.50	1.12	-1279	2966	2912	2886	2832	2806	2900	2820	45	855	500	2000	5	1	9000000	258	37.76	0.57	12	0.03	76.00	5019.00	4080	20230201	-29.66	2445	20231024	17.38	3045	-5.75	20240104	2805	2.32	20240119	4080	-29.66	20230201	2445	17.38	20231024	0.50	N	043360	500	45 억	100969	N	N	N	N
4	20240123	100504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	35	2	1.22	4382655	1519	21.00	2890	2905	2860	3715	2005	2860	2885.22	1.12	-554	2966	2912	2886	2832	2806	2900	2820	45	855	500	2000	5	1	9000000	261	38.09	0.58	12	0.02	76.00	5019.00	4080	20230201	-29.04	2445	20231024	18.40	3045	-4.93	20240104	2805	3.21	20240119	4080	-29.04	20230201	2445	18.40	20231024	0.50	N	043360	500	45 억	100969	N	N	N	N
5	20240123	090504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	30	2	1.05	2387305	826	11.42	2890	2895	2890	3715	2005	2860	2890.20	1.12	-215	2966	2912	2886	2832	2806	2900	2820	45	855	500	2000	5	1	9000000	260	38.03	0.58	12	0.01	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	3045	-5.09	20240104	2805	3.03	20240119	4080	-29.17	20230201	2445	18.20	20231024	0.50	N	043360	500	45 억	100969	N	N	N	N
6	20240119	160500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	5	2	0.17	65728405	22546	848.87	2850	2945	2805	3750	2020	2885	2915.30	1.10	1111	2935	2910	2860	2835	2785	2922	2847	45	865	500	2010	5	1	9000000	260	38.03	0.58	12	0.25	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	3045	-5.09	20240104	2805	3.03	20240119	4080	-29.17	20230201	2445	18.20	20231024	0.58	N	043360	500	45 억	99106	N	N	N	N
7	20240119	150502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	15	2	0.52	64303665	22053	830.31	2850	2945	2805	3750	2020	2885	2915.87	1.10	1111	2935	2910	2860	2835	2785	2922	2847	45	865	500	2010	5	1	9000000	261	38.16	0.58	12	0.25	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	3045	-4.76	20240104	2805	3.39	20240119	4080	-28.92	20230201	2445	18.61	20231024	0.58	N	043360	500	45 억	99106	N	N	N	N
8	20240119	140501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	35	2	1.21	63250860	21689	816.60	2850	2945	2805	3750	2020	2885	2916.26	1.10	1114	2935	2910	2860	2835	2785	2922	2847	45	865	500	2010	5	1	9000000	263	38.42	0.58	12	0.24	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	3045	-4.11	20240104	2805	4.10	20240119	4080	-28.43	20230201	2445	19.43	20231024	0.58	N	043360	500	45 억	99106	N	N	N	N
9	20240119	130502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	35	2	1.21	49721325	17059	642.28	2850	2945	2805	3750	2020	2885	2914.67	1.10	1731	2935	2910	2860	2835	2785	2922	2847	45	865	500	2010	5	1	9000000	263	38.42	0.58	12	0.19	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	3045	-4.11	20240104	2805	4.10	20240119	4080	-28.43	20230201	2445	19.43	20231024	0.58	N	043360	500	45 억	99106	N	N	N	N
10	20240119	120504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	55	2	1.91	49197545	16880	635.54	2850	2945	2805	3750	2020	2885	2914.55	1.10	1731	2935	2910	2860	2835	2785	2922	2847	45	865	500	2010	5	1	9000000	265	38.68	0.59	12	0.19	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	3045	-3.45	20240104	2805	4.81	20240119	4080	-27.94	20230201	2445	20.25	20231024	0.58	N	043360	500	45 억	99106	N	N	N	N
11	20240119	110503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	35	2	1.21	47398265	16268	612.50	2850	2945	2805	3750	2020	2885	2913.59	1.10	1731	2935	2910	2860	2835	2785	2922	2847	45	865	500	2010	5	1	9000000	263	38.42	0.58	12	0.18	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	3045	-4.11	20240104	2805	4.10	20240119	4080	-28.43	20230201	2445	19.43	20231024	0.58	N	043360	500	45 억	99106	N	N	N	N
12	20240119	100507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	35	2	1.21	45340490	15564	585.99	2850	2945	2805	3750	2020	2885	2913.16	1.10	1731	2935	2910	2860	2835	2785	2922	2847	45	865	500	2010	5	1	9000000	263	38.42	0.58	12	0.17	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	3045	-4.11	20240104	2805	4.10	20240119	4080	-28.43	20230201	2445	19.43	20231024	0.58	N	043360	500	45 억	99106	N	N	N	N
13	20240119	090501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	-5	5	-0.17	2897425	1013	38.14	2850	2880	2805	3750	2020	2885	2860.24	1.10	257	2935	2910	2860	2835	2785	2922	2847	45	865	500	2010	5	1	9000000	259	37.89	0.57	12	0.01	76.00	5019.00	4080	20230201	-29.41	2445	20231024	17.79	3045	-5.42	20240104	2805	2.67	20240119	4080	-29.41	20230201	2445	17.79	20231024	0.58	N	043360	500	45 억	99106	N	N	N	N
14	20240118	160500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	5	2	0.17	7589175	2656	25.72	2835	2885	2810	3740	2020	2880	2857.37	1.10	-57	3040	2960	2890	2810	2740	2925	2775	45	860	500	2010	5	1	9000000	260	37.96	0.57	12	0.03	76.00	5019.00	4080	20230201	-29.29	2445	20231024	18.00	3045	-5.25	20240104	2810	2.67	20240118	4080	-29.29	20230201	2445	18.00	20231024	0.58	N	043360	500	45 억	99163	N	N	N	N
15	20240118	150501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2850	-30	5	-1.04	6527640	2287	22.15	2835	2885	2810	3740	2020	2880	2854.24	1.10	-67	3040	2960	2890	2810	2740	2925	2775	45	860	500	2010	5	1	9000000	257	37.50	0.57	12	0.03	76.00	5019.00	4080	20230201	-30.15	2445	20231024	16.56	3045	-6.40	20240104	2810	1.42	20240118	4080	-30.15	20230201	2445	16.56	20231024	0.58	N	043360	500	45 억	99163	N	N	N	N
16	20240118	140501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	-5	5	-0.17	6484890	2272	22.00	2835	2885	2810	3740	2020	2880	2854.26	1.10	-52	3040	2960	2890	2810	2740	2925	2775	45	860	500	2010	5	1	9000000	259	37.83	0.57	12	0.03	76.00	5019.00	4080	20230201	-29.53	2445	20231024	17.59	3045	-5.58	20240104	2810	2.31	20240118	4080	-29.53	20230201	2445	17.59	20231024	0.58	N	043360	500	45 억	99163	N	N	N	N
17	20240118	130500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	-10	5	-0.35	6062770	2125	20.58	2835	2885	2810	3740	2020	2880	2853.07	1.10	84	3040	2960	2890	2810	2740	2925	2775	45	860	500	2010	5	1	9000000	258	37.76	0.57	12	0.02	76.00	5019.00	4080	20230201	-29.66	2445	20231024	17.38	3045	-5.75	20240104	2810	2.14	20240118	4080	-29.66	20230201	2445	17.38	20231024	0.58	N	043360	500	45 억	99163	N	N	N	N
18	20240118	120502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	0	3	0.00	5956580	2088	20.22	2835	2885	2810	3740	2020	2880	2852.77	1.10	121	3040	2960	2890	2810	2740	2925	2775	45	860	500	2010	5	1	9000000	259	37.89	0.57	12	0.02	76.00	5019.00	4080	20230201	-29.41	2445	20231024	17.79	3045	-5.42	20240104	2810	2.49	20240118	4080	-29.41	20230201	2445	17.79	20231024	0.58	N	043360	500	45 억	99163	N	N	N	N
19	20240118	110502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	0	3	0.00	5846955	2050	19.85	2835	2880	2810	3740	2020	2880	2852.17	1.10	121	3040	2960	2890	2810	2740	2925	2775	45	860	500	2010	5	1	9000000	259	37.89	0.57	12	0.02	76.00	5019.00	4080	20230201	-29.41	2445	20231024	17.79	3045	-5.42	20240104	2810	2.49	20240118	4080	-29.41	20230201	2445	17.79	20231024	0.58	N	043360	500	45 억	99163	N	N	N	N
20	20240118	100500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	0	3	0.00	4985835	1751	16.96	2835	2880	2810	3740	2020	2880	2847.42	1.10	124	3040	2960	2890	2810	2740	2925	2775	45	860	500	2010	5	1	9000000	259	37.89	0.57	12	0.02	76.00	5019.00	4080	20230201	-29.41	2445	20231024	17.79	3045	-5.42	20240104	2810	2.49	20240118	4080	-29.41	20230201	2445	17.79	20231024	0.58	N	043360	500	45 억	99163	N	N	N	N
21	20240118	090500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2840	-40	5	-1.39	3373995	1190	11.53	2835	2840	2810	3740	2020	2880	2835.29	1.10	508	3040	2960	2890	2810	2740	2925	2775	45	860	500	2010	5	1	9000000	256	37.37	0.57	12	0.01	76.00	5019.00	4080	20230201	-30.39	2445	20231024	16.16	3045	-6.73	20240104	2810	1.07	20240118	4080	-30.39	20230201	2445	16.16	20231024	0.58	N	043360	500	45 억	99163	N	N	N	N
22	20240117	160458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	-75	5	-2.54	29948160	10325	96.12	2955	2970	2820	3840	2070	2955	2900.55	1.11	-856	3045	3000	2975	2930	2905	2987	2917	45	885	500	2060	5	1	9000000	259	37.89	0.57	12	0.11	76.00	5019.00	4080	20230201	-29.41	2445	20231024	17.79	3045	-5.42	20240104	2820	2.13	20240117	4080	-29.41	20230201	2445	17.79	20231024	0.58	N	043360	500	45 억	100019	N	N	N	N
23	20240117	150501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2865	-90	5	-3.05	26819715	9235	85.97	2955	2970	2820	3840	2070	2955	2904.14	1.11	-783	3045	3000	2975	2930	2905	2987	2917	45	885	500	2060	5	1	9000000	258	37.70	0.57	12	0.10	76.00	5019.00	4080	20230201	-29.78	2445	20231024	17.18	3045	-5.91	20240104	2820	1.60	20240117	4080	-29.78	20230201	2445	17.18	20231024	0.58	N	043360	500	45 억	100019	N	N	N	N
24	20240117	140459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	-80	5	-2.71	25882080	8908	82.93	2955	2970	2820	3840	2070	2955	2905.49	1.11	-632	3045	3000	2975	2930	2905	2987	2917	45	885	500	2060	5	1	9000000	259	37.83	0.57	12	0.10	76.00	5019.00	4080	20230201	-29.53	2445	20231024	17.59	3045	-5.58	20240104	2820	1.95	20240117	4080	-29.53	20230201	2445	17.59	20231024	0.58	N	043360	500	45 억	100019	N	N	N	N
25	20240117	130500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2855	-100	5	-3.38	23185490	7969	74.19	2955	2970	2820	3840	2070	2955	2909.46	1.11	-561	3045	3000	2975	2930	2905	2987	2917	45	885	500	2060	5	1	9000000	257	37.57	0.57	12	0.09	76.00	5019.00	4080	20230201	-30.02	2445	20231024	16.77	3045	-6.24	20240104	2820	1.24	20240117	4080	-30.02	20230201	2445	16.77	20231024	0.58	N	043360	500	45 억	100019	N	N	N	N
26	20240117	120501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	-85	5	-2.88	18773120	6418	59.75	2955	2970	2870	3840	2070	2955	2925.07	1.11	-502	3045	3000	2975	2930	2905	2987	2917	45	885	500	2060	5	1	9000000	258	37.76	0.57	12	0.07	76.00	5019.00	4080	20230201	-29.66	2445	20231024	17.38	3045	-5.75	20240104	2870	0.00	20240117	4080	-29.66	20230201	2445	17.38	20231024	0.58	N	043360	500	45 억	100019	N	N	N	N
27	20240117	110501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-25	5	-0.85	8998205	3059	28.48	2955	2970	2930	3840	2070	2955	2941.55	1.11	-246	3045	3000	2975	2930	2905	2987	2917	45	885	500	2060	5	1	9000000	264	38.55	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	3045	-3.78	20240104	2885	1.56	20240102	4080	-28.19	20230201	2445	19.84	20231024	0.58	N	043360	500	45 억	100019	N	N	N	N
28	20240117	100458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	10	2	0.34	6178545	2097	19.52	2955	2970	2930	3840	2070	2955	2946.37	1.11	-246	3045	3000	2975	2930	2905	2987	2917	45	885	500	2060	5	1	9000000	267	39.01	0.59	12	0.02	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.58	N	043360	500	45 억	100019	N	N	N	N
29	20240117	090500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-25	5	-0.85	303590	103	0.96	2955	2955	2930	3840	2070	2955	2947.48	1.11	31	3045	3000	2975	2930	2905	2987	2917	45	885	500	2060	5	1	9000000	264	38.55	0.58	12	0.00	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	3045	-3.78	20240104	2885	1.56	20240102	4080	-28.19	20230201	2445	19.84	20231024	0.58	N	043360	500	45 억	100019	N	N	N	N
30	20240116	160458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-65	5	-2.15	32208605	10742	57.58	3020	3020	2950	3925	2115	3020	2998.38	1.12	-802	3103	3061	2993	2951	2883	3082	2972	45	905	500	2110	5	1	9000000	266	38.88	0.59	12	0.12	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	3045	-2.96	20240104	2885	2.43	20240102	4080	-27.57	20230201	2445	20.86	20231024	0.58	N	043360	500	45 억	100676	N	N	N	N
31	20240116	150458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-50	5	-1.66	31635185	10548	56.54	3020	3020	2950	3925	2115	3020	2999.16	1.12	-801	3103	3061	2993	2951	2883	3082	2972	45	905	500	2110	5	1	9000000	267	39.08	0.59	12	0.12	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	3045	-2.46	20240104	2885	2.95	20240102	4080	-27.21	20230201	2445	21.47	20231024	0.58	N	043360	500	45 억	100676	N	N	N	N
32	20240116	140500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	-35	5	-1.16	31056255	10354	55.50	3020	3020	2950	3925	2115	3020	2999.45	1.12	-799	3103	3061	2993	2951	2883	3082	2972	45	905	500	2110	5	1	9000000	269	39.28	0.59	12	0.12	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	3045	-1.97	20240104	2885	3.47	20240102	4080	-26.84	20230201	2445	22.09	20231024	0.58	N	043360	500	45 억	100676	N	N	N	N
33	20240116	130459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	-35	5	-1.16	30698055	10234	54.86	3020	3020	2950	3925	2115	3020	2999.61	1.12	-799	3103	3061	2993	2951	2883	3082	2972	45	905	500	2110	5	1	9000000	269	39.28	0.59	12	0.11	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	3045	-1.97	20240104	2885	3.47	20240102	4080	-26.84	20230201	2445	22.09	20231024	0.58	N	043360	500	45 억	100676	N	N	N	N
34	20240116	120458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	-35	5	-1.16	29735400	9912	53.13	3020	3020	2950	3925	2115	3020	2999.94	1.12	-786	3103	3061	2993	2951	2883	3082	2972	45	905	500	2110	5	1	9000000	269	39.28	0.59	12	0.11	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	3045	-1.97	20240104	2885	3.47	20240102	4080	-26.84	20230201	2445	22.09	20231024	0.58	N	043360	500	45 억	100676	N	N	N	N
35	20240116	110457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	-15	5	-0.50	28946925	9648	51.72	3020	3020	2950	3925	2115	3020	3000.30	1.12	-783	3103	3061	2993	2951	2883	3082	2972	45	905	500	2110	5	1	9000000	270	39.54	0.60	12	0.11	76.00	5019.00	4080	20230201	-26.35	2445	20231024	22.90	3045	-1.31	20240104	2885	4.16	20240102	4080	-26.35	20230201	2445	22.90	20231024	0.58	N	043360	500	45 억	100676	N	N	N	N
36	20240116	100458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	-15	5	-0.50	16237480	5404	28.97	3020	3020	2985	3925	2115	3020	3004.72	1.12	-778	3103	3061	2993	2951	2883	3082	2972	45	905	500	2110	5	1	9000000	270	39.54	0.60	12	0.06	76.00	5019.00	4080	20230201	-26.35	2445	20231024	22.90	3045	-1.31	20240104	2885	4.16	20240102	4080	-26.35	20230201	2445	22.90	20231024	0.58	N	043360	500	45 억	100676	N	N	N	N
37	20240116	090456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-30	5	-0.99	1645555	547	2.93	3020	3020	2990	3925	2115	3020	3008.33	1.12	-187	3103	3061	2993	2951	2883	3082	2972	45	905	500	2110	5	1	9000000	269	39.34	0.60	12	0.01	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	3045	-1.81	20240104	2885	3.64	20240102	4080	-26.72	20230201	2445	22.29	20231024	0.58	N	043360	500	45 억	100676	N	N	N	N
38	20240115	160457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	35	2	1.17	55991410	18655	96.30	2955	3035	2925	3880	2090	2985	3001.41	1.12	-394	3051	3017	2966	2932	2881	3035	2950	45	895	500	2080	5	1	9000000	272	39.74	0.60	12	0.21	76.00	5019.00	4080	20230201	-25.98	2445	20231024	23.52	3045	-0.82	20240104	2885	4.68	20240102	4080	-25.98	20230201	2445	23.52	20231024	0.58	N	043360	500	45 억	101070	N	N	N	N
39	20240115	150458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	40	2	1.34	53760870	17914	92.48	2955	3035	2925	3880	2090	2985	3001.05	1.12	-399	3051	3017	2966	2932	2881	3035	2950	45	895	500	2080	5	1	9000000	272	39.80	0.60	12	0.20	76.00	5019.00	4080	20230201	-25.86	2445	20231024	23.72	3045	-0.66	20240104	2885	4.85	20240102	4080	-25.86	20230201	2445	23.72	20231024	0.58	N	043360	500	45 억	101070	N	N	N	N
40	20240115	140458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-5	5	-0.17	32340880	10808	55.79	2955	3035	2925	3880	2090	2985	2992.31	1.12	-51	3051	3017	2966	2932	2881	3035	2950	45	895	500	2080	5	1	9000000	268	39.21	0.59	12	0.12	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	3045	-2.13	20240104	2885	3.29	20240102	4080	-26.96	20230201	2445	21.88	20231024	0.58	N	043360	500	45 억	101070	N	N	N	N
41	20240115	130456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3030	45	2	1.51	31704240	10595	54.70	2955	3035	2925	3880	2090	2985	2992.38	1.12	57	3051	3017	2966	2932	2881	3035	2950	45	895	500	2080	5	1	9000000	273	39.87	0.60	12	0.12	76.00	5019.00	4080	20230201	-25.74	2445	20231024	23.93	3045	-0.49	20240104	2885	5.03	20240102	4080	-25.74	20230201	2445	23.93	20231024	0.58	N	043360	500	45 억	101070	N	N	N	N
42	20240115	120456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-60	5	-2.01	8928545	3030	15.64	2955	2960	2925	3880	2090	2985	2946.71	1.12	63	3051	3017	2966	2932	2881	3035	2950	45	895	500	2080	5	1	9000000	263	38.49	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	3045	-3.94	20240104	2885	1.39	20240102	4080	-28.31	20230201	2445	19.63	20231024	0.58	N	043360	500	45 억	101070	N	N	N	N
43	20240115	110456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-60	5	-2.01	8524865	2892	14.93	2955	2960	2925	3880	2090	2985	2947.74	1.12	63	3051	3017	2966	2932	2881	3035	2950	45	895	500	2080	5	1	9000000	263	38.49	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	3045	-3.94	20240104	2885	1.39	20240102	4080	-28.31	20230201	2445	19.63	20231024	0.58	N	043360	500	45 억	101070	N	N	N	N
44	20240115	100455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-45	5	-1.51	6545405	2217	11.44	2955	2960	2940	3880	2090	2985	2952.37	1.12	25	3051	3017	2966	2932	2881	3035	2950	45	895	500	2080	5	1	9000000	265	38.68	0.59	12	0.02	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	3045	-3.45	20240104	2885	1.91	20240102	4080	-27.94	20230201	2445	20.25	20231024	0.58	N	043360	500	45 억	101070	N	N	N	N
45	20240115	090456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-30	5	-1.01	5280585	1787	9.23	2955	2955	2955	3880	2090	2985	2955.00	1.12	-98	3051	3017	2966	2932	2881	3035	2950	45	895	500	2080	5	1	9000000	266	38.88	0.59	12	0.02	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	3045	-2.96	20240104	2885	2.43	20240102	4080	-27.57	20230201	2445	20.86	20231024	0.58	N	043360	500	45 억	101070	N	N	N	N
46	20240112	160454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	40	2	1.36	57650230	19371	343.46	2945	3000	2915	3825	2065	2945	2976.11	1.25	-11795	3018	2981	2963	2926	2908	2972	2917	45	880	500	2060	5	1	9000000	269	39.28	0.59	12	0.22	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	3045	-1.97	20240104	2885	3.47	20240102	4080	-26.84	20230201	2445	22.09	20231024	0.58	N	043360	500	45 억	112409	N	N	N	N
47	20240112	150456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-10	5	-0.34	57145345	19201	340.44	2945	3000	2915	3825	2065	2945	2976.17	1.25	-11793	3018	2981	2963	2926	2908	2972	2917	45	880	500	2060	5	1	9000000	264	38.62	0.58	12	0.21	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	3045	-3.61	20240104	2885	1.73	20240102	4080	-28.06	20230201	2445	20.04	20231024	0.58	N	043360	500	45 억	112409	N	N	N	N
48	20240112	140455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	10	2	0.34	56885325	19113	338.88	2945	3000	2915	3825	2065	2945	2976.26	1.25	-11733	3018	2981	2963	2926	2908	2972	2917	45	880	500	2060	5	1	9000000	266	38.88	0.59	12	0.21	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	3045	-2.96	20240104	2885	2.43	20240102	4080	-27.57	20230201	2445	20.86	20231024	0.58	N	043360	500	45 억	112409	N	N	N	N
49	20240112	130454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	5	2	0.17	54859805	18424	326.67	2945	3000	2945	3825	2065	2945	2977.63	1.25	-11793	3018	2981	2963	2926	2908	2972	2917	45	880	500	2060	5	1	9000000	266	38.82	0.59	12	0.20	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	3045	-3.12	20240104	2885	2.25	20240102	4080	-27.70	20230201	2445	20.65	20231024	0.58	N	043360	500	45 억	112409	N	N	N	N
50	20240112	120455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	5	2	0.17	53239780	17874	316.91	2945	3000	2945	3825	2065	2945	2978.62	1.25	-11684	3018	2981	2963	2926	2908	2972	2917	45	880	500	2060	5	1	9000000	266	38.82	0.59	12	0.20	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	3045	-3.12	20240104	2885	2.25	20240102	4080	-27.70	20230201	2445	20.65	20231024	0.58	N	043360	500	45 억	112409	N	N	N	N
51	20240112	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	40	2	1.36	52533355	17635	312.68	2945	3000	2945	3825	2065	2945	2978.93	1.25	-11677	3018	2981	2963	2926	2908	2972	2917	45	880	500	2060	5	1	9000000	269	39.28	0.59	12	0.20	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	3045	-1.97	20240104	2885	3.47	20240102	4080	-26.84	20230201	2445	22.09	20231024	0.58	N	043360	500	45 억	112409	N	N	N	N
52	20240112	100454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	20	2	0.68	52175265	17514	310.53	2945	3000	2945	3825	2065	2945	2979.06	1.25	-11605	3018	2981	2963	2926	2908	2972	2917	45	880	500	2060	5	1	9000000	267	39.01	0.59	12	0.19	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.58	N	043360	500	45 억	112409	N	N	N	N
53	20240112	090453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	15	2	0.51	2469965	837	14.84	2945	2960	2945	3825	2065	2945	2950.97	1.25	-350	3018	2981	2963	2926	2908	2972	2917	45	880	500	2060	5	1	9000000	266	38.95	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	3045	-2.79	20240104	2885	2.60	20240102	4080	-27.45	20230201	2445	21.06	20231024	0.58	N	043360	500	45 억	112409	N	N	N	N
54	20240111	160452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-30	5	-1.01	16726085	5640	28.58	2995	3000	2945	3865	2085	2975	2966.98	1.24	248	3058	3016	2958	2916	2858	3037	2937	45	890	500	2080	5	1	9000000	265	38.75	0.59	12	0.06	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	3045	-3.28	20240104	2885	2.08	20240102	4080	-27.82	20230201	2445	20.45	20231024	0.58	N	043360	500	45 억	111944	N	N	N	N
55	20240111	150454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	-10	5	-0.34	11392540	3830	19.41	2995	3000	2950	3865	2085	2975	2974.55	1.24	289	3058	3016	2958	2916	2858	3037	2937	45	890	500	2080	5	1	9000000	267	39.01	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.58	N	043360	500	45 억	111944	N	N	N	N
56	20240111	140454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-5	5	-0.17	10849225	3647	18.48	2995	3000	2950	3865	2085	2975	2974.84	1.24	127	3058	3016	2958	2916	2858	3037	2937	45	890	500	2080	5	1	9000000	267	39.08	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	3045	-2.46	20240104	2885	2.95	20240102	4080	-27.21	20230201	2445	21.47	20231024	0.58	N	043360	500	45 억	111944	N	N	N	N
57	20240111	130451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	-10	5	-0.34	10682635	3591	18.20	2995	3000	2950	3865	2085	2975	2974.84	1.24	101	3058	3016	2958	2916	2858	3037	2937	45	890	500	2080	5	1	9000000	267	39.01	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.58	N	043360	500	45 억	111944	N	N	N	N
58	20240111	120452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-5	5	-0.17	10599610	3563	18.06	2995	3000	2950	3865	2085	2975	2974.91	1.24	99	3058	3016	2958	2916	2858	3037	2937	45	890	500	2080	5	1	9000000	267	39.08	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	3045	-2.46	20240104	2885	2.95	20240102	4080	-27.21	20230201	2445	21.47	20231024	0.58	N	043360	500	45 억	111944	N	N	N	N
59	20240111	110455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	-10	5	-0.34	10005890	3363	17.04	2995	3000	2950	3865	2085	2975	2975.29	1.24	248	3058	3016	2958	2916	2858	3037	2937	45	890	500	2080	5	1	9000000	267	39.01	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.58	N	043360	500	45 억	111944	N	N	N	N
60	20240111	100453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-25	5	-0.84	9665210	3248	16.46	2995	3000	2950	3865	2085	2975	2975.74	1.24	263	3058	3016	2958	2916	2858	3037	2937	45	890	500	2080	5	1	9000000	266	38.82	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	3045	-3.12	20240104	2885	2.25	20240102	4080	-27.70	20230201	2445	20.65	20231024	0.58	N	043360	500	45 억	111944	N	N	N	N
61	20240111	090452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	10	2	0.34	1718395	574	2.91	2995	2995	2975	3865	2085	2975	2993.72	1.24	-3	3058	3016	2958	2916	2858	3037	2937	45	890	500	2080	5	1	9000000	269	39.28	0.59	12	0.01	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	3045	-1.97	20240104	2885	3.47	20240102	4080	-26.84	20230201	2445	22.09	20231024	0.58	N	043360	500	45 억	111944	N	N	N	N
62	20240110	160451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	15	2	0.51	58034155	19734	365.11	2915	3000	2900	3845	2075	2960	2940.82	1.22	1706	3046	3002	2966	2922	2886	2985	2905	45	885	500	2070	5	1	9000000	268	39.14	0.59	12	0.22	76.00	5019.00	4080	20230201	-27.08	2445	20231024	21.68	3045	-2.30	20240104	2885	3.12	20240102	4080	-27.08	20230201	2445	21.68	20231024	0.59	N	043360	500	45 억	110230	N	N	N	N
63	20240110	150452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	15	2	0.51	51131565	17399	321.91	2915	3000	2900	3845	2075	2960	2938.76	1.22	679	3046	3002	2966	2922	2886	2985	2905	45	885	500	2070	5	1	9000000	268	39.14	0.59	12	0.19	76.00	5019.00	4080	20230201	-27.08	2445	20231024	21.68	3045	-2.30	20240104	2885	3.12	20240102	4080	-27.08	20230201	2445	21.68	20231024	0.59	N	043360	500	45 억	110230	N	N	N	N
64	20240110	140453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-15	5	-0.51	39711165	13568	251.03	2915	2985	2900	3845	2075	2960	2926.83	1.22	608	3046	3002	2966	2922	2886	2985	2905	45	885	500	2070	5	1	9000000	265	38.75	0.59	12	0.15	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	3045	-3.28	20240104	2885	2.08	20240102	4080	-27.82	20230201	2445	20.45	20231024	0.59	N	043360	500	45 억	110230	N	N	N	N
65	20240110	130451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-10	5	-0.34	34787725	11897	220.11	2915	2985	2900	3845	2075	2960	2924.08	1.22	-16	3046	3002	2966	2922	2886	2985	2905	45	885	500	2070	5	1	9000000	266	38.82	0.59	12	0.13	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	3045	-3.12	20240104	2885	2.25	20240102	4080	-27.70	20230201	2445	20.65	20231024	0.59	N	043360	500	45 억	110230	N	N	N	N
66	20240110	120453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-30	5	-1.01	29002885	9936	183.83	2915	2960	2900	3845	2075	2960	2918.97	1.22	467	3046	3002	2966	2922	2886	2985	2905	45	885	500	2070	5	1	9000000	264	38.55	0.58	12	0.11	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	3045	-3.78	20240104	2885	1.56	20240102	4080	-28.19	20230201	2445	19.84	20231024	0.59	N	043360	500	45 억	110230	N	N	N	N
67	20240110	110452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-40	5	-1.35	14942360	5131	94.93	2915	2960	2900	3845	2075	2960	2912.17	1.22	469	3046	3002	2966	2922	2886	2985	2905	45	885	500	2070	5	1	9000000	263	38.42	0.58	12	0.06	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	3045	-4.11	20240104	2885	1.21	20240102	4080	-28.43	20230201	2445	19.43	20231024	0.59	N	043360	500	45 억	110230	N	N	N	N
68	20240110	100451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	-45	5	-1.52	8413855	2893	53.52	2915	2960	2900	3845	2075	2960	2908.35	1.22	501	3046	3002	2966	2922	2886	2985	2905	45	885	500	2070	5	1	9000000	262	38.36	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.55	2445	20231024	19.22	3045	-4.27	20240104	2885	1.04	20240102	4080	-28.55	20230201	2445	19.22	20231024	0.59	N	043360	500	45 억	110230	N	N	N	N
69	20240110	090450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-10	5	-0.34	3066940	1051	19.44	2915	2960	2915	3845	2075	2960	2918.12	1.22	446	3046	3002	2966	2922	2886	2985	2905	45	885	500	2070	5	1	9000000	266	38.82	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	3045	-3.12	20240104	2885	2.25	20240102	4080	-27.70	20230201	2445	20.65	20231024	0.59	N	043360	500	45 억	110230	N	N	N	N
70	20240109	160449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-5	5	-0.17	16053985	5405	84.82	2965	3010	2930	3850	2080	2965	2970.21	1.23	-543	3075	3020	2970	2915	2865	3047	2942	45	885	500	2070	5	1	9000000	266	38.95	0.59	12	0.06	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	3045	-2.79	20240104	2885	2.60	20240102	4080	-27.45	20230201	2445	21.06	20231024	0.59	N	043360	500	45 억	110773	N	N	N	N
71	20240109	150451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	15	2	0.51	15829025	5329	83.63	2965	3010	2930	3850	2080	2965	2970.36	1.23	-548	3075	3020	2970	2915	2865	3047	2942	45	885	500	2070	5	1	9000000	268	39.21	0.59	12	0.06	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	3045	-2.13	20240104	2885	3.29	20240102	4080	-26.96	20230201	2445	21.88	20231024	0.59	N	043360	500	45 억	110773	N	N	N	N
72	20240109	140450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	5	2	0.17	13789040	4641	72.83	2965	3010	2930	3850	2080	2965	2971.14	1.23	-384	3075	3020	2970	2915	2865	3047	2942	45	885	500	2070	5	1	9000000	267	39.08	0.59	12	0.05	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	3045	-2.46	20240104	2885	2.95	20240102	4080	-27.21	20230201	2445	21.47	20231024	0.59	N	043360	500	45 억	110773	N	N	N	N
73	20240109	130450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	0	3	0.00	12706750	4276	67.11	2965	3010	2930	3850	2080	2965	2971.64	1.23	-384	3075	3020	2970	2915	2865	3047	2942	45	885	500	2070	5	1	9000000	267	39.01	0.59	12	0.05	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.59	N	043360	500	45 억	110773	N	N	N	N
74	20240109	120454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	0	3	0.00	12623730	4248	66.67	2965	3010	2930	3850	2080	2965	2971.69	1.23	-398	3075	3020	2970	2915	2865	3047	2942	45	885	500	2070	5	1	9000000	267	39.01	0.59	12	0.05	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.59	N	043360	500	45 억	110773	N	N	N	N
75	20240109	110451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	15	2	0.51	12392665	4170	65.44	2965	3010	2930	3850	2080	2965	2971.86	1.23	-430	3075	3020	2970	2915	2865	3047	2942	45	885	500	2070	5	1	9000000	268	39.21	0.59	12	0.05	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	3045	-2.13	20240104	2885	3.29	20240102	4080	-26.96	20230201	2445	21.88	20231024	0.59	N	043360	500	45 억	110773	N	N	N	N
76	20240109	100451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	30	2	1.01	11817145	3976	62.40	2965	3010	2930	3850	2080	2965	2972.12	1.23	-570	3075	3020	2970	2915	2865	3047	2942	45	885	500	2070	5	1	9000000	270	39.41	0.60	12	0.04	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	3045	-1.64	20240104	2885	3.81	20240102	4080	-26.59	20230201	2445	22.49	20231024	0.59	N	043360	500	45 억	110773	N	N	N	N
77	20240109	090450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-30	5	-1.01	1286165	437	6.86	2965	2965	2935	3850	2080	2965	2943.17	1.23	-268	3075	3020	2970	2915	2865	3047	2942	45	885	500	2070	5	1	9000000	264	38.62	0.58	12	0.00	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	3045	-3.61	20240104	2885	1.73	20240102	4080	-28.06	20230201	2445	20.04	20231024	0.59	N	043360	500	45 억	110773	N	N	N	N
78	20240108	160450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	60	2	2.07	18867815	6372	47.31	2920	3025	2920	3775	2035	2905	2961.05	1.25	-1380	3045	2975	2940	2870	2835	2957	2852	45	870	500	2030	5	1	9000000	267	39.01	0.59	12	0.07	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.69	N	043360	500	45 억	112153	N	N	N	N
79	20240108	150451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	55	2	1.89	16543355	5588	41.48	2920	3025	2920	3775	2035	2905	2960.51	1.25	-1293	3045	2975	2940	2870	2835	2957	2852	45	870	500	2030	5	1	9000000	266	38.95	0.59	12	0.06	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	3045	-2.79	20240104	2885	2.60	20240102	4080	-27.45	20230201	2445	21.06	20231024	0.69	N	043360	500	45 억	112153	N	N	N	N
80	20240108	140450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	50	2	1.72	16496000	5572	41.37	2920	3025	2920	3775	2035	2905	2960.52	1.25	-1288	3045	2975	2940	2870	2835	2957	2852	45	870	500	2030	5	1	9000000	266	38.88	0.59	12	0.06	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	3045	-2.96	20240104	2885	2.43	20240102	4080	-27.57	20230201	2445	20.86	20231024	0.69	N	043360	500	45 억	112153	N	N	N	N
81	20240108	130449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	60	2	2.07	12222990	4126	30.63	2920	3025	2920	3775	2035	2905	2962.43	1.25	-952	3045	2975	2940	2870	2835	2957	2852	45	870	500	2030	5	1	9000000	267	39.01	0.59	12	0.05	76.00	5019.00	4080	20230201	-27.33	2445	20231024	21.27	3045	-2.63	20240104	2885	2.77	20240102	4080	-27.33	20230201	2445	21.27	20231024	0.69	N	043360	500	45 억	112153	N	N	N	N
82	20240108	120451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	75	2	2.58	10384390	3509	26.05	2920	3025	2920	3775	2035	2905	2959.36	1.25	-951	3045	2975	2940	2870	2835	2957	2852	45	870	500	2030	5	1	9000000	268	39.21	0.59	12	0.04	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	3045	-2.13	20240104	2885	3.29	20240102	4080	-26.96	20230201	2445	21.88	20231024	0.69	N	043360	500	45 억	112153	N	N	N	N
83	20240108	110451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	55	2	1.89	9860600	3333	24.74	2920	3025	2920	3775	2035	2905	2958.48	1.25	-940	3045	2975	2940	2870	2835	2957	2852	45	870	500	2030	5	1	9000000	266	38.95	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	3045	-2.79	20240104	2885	2.60	20240102	4080	-27.45	20230201	2445	21.06	20231024	0.69	N	043360	500	45 억	112153	N	N	N	N
84	20240108	100452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	70	2	2.41	8517720	2880	21.38	2920	3025	2920	3775	2035	2905	2957.54	1.25	-591	3045	2975	2940	2870	2835	2957	2852	45	870	500	2030	5	1	9000000	268	39.14	0.59	12	0.03	76.00	5019.00	4080	20230201	-27.08	2445	20231024	21.68	3045	-2.30	20240104	2885	3.12	20240102	4080	-27.08	20230201	2445	21.68	20231024	0.69	N	043360	500	45 억	112153	N	N	N	N
85	20240108	090449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	45	2	1.55	3639135	1245	9.24	2920	2950	2920	3775	2035	2905	2923.00	1.25	46	3045	2975	2940	2870	2835	2957	2852	45	870	500	2030	5	1	9000000	266	38.82	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	3045	-3.12	20240104	2885	2.25	20240102	4080	-27.70	20230201	2445	20.65	20231024	0.69	N	043360	500	45 억	112153	N	N	N	N
86	20240105	160449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	-105	5	-3.49	39570550	13470	79.75	3010	3010	2905	3910	2110	3010	2938.28	1.25	-59	3080	3045	3010	2975	2940	3027	2957	45	900	500	2100	5	1	9000000	261	38.22	0.58	12	0.15	76.00	5019.00	4080	20230201	-28.80	2445	20231024	18.81	3045	-4.60	20240104	2885	0.69	20240102	4080	-28.80	20230201	2445	18.81	20231024	0.69	N	043360	500	45 억	112212	N	N	N	N
87	20240105	150451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-60	5	-1.99	35522980	12081	71.52	3010	3010	2905	3910	2110	3010	2940.40	1.25	500	3080	3045	3010	2975	2940	3027	2957	45	900	500	2100	5	1	9000000	266	38.82	0.59	12	0.13	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	3045	-3.12	20240104	2885	2.25	20240102	4080	-27.70	20230201	2445	20.65	20231024	0.69	N	043360	500	45 억	112212	N	N	N	N
88	20240105	140447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-75	5	-2.49	34435485	11710	69.33	3010	3010	2905	3910	2110	3010	2940.69	1.25	532	3080	3045	3010	2975	2940	3027	2957	45	900	500	2100	5	1	9000000	264	38.62	0.58	12	0.13	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	3045	-3.61	20240104	2885	1.73	20240102	4080	-28.06	20230201	2445	20.04	20231024	0.69	N	043360	500	45 억	112212	N	N	N	N
89	20240105	130449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-80	5	-2.66	33550760	11408	67.54	3010	3010	2905	3910	2110	3010	2940.99	1.25	705	3080	3045	3010	2975	2940	3027	2957	45	900	500	2100	5	1	9000000	264	38.55	0.58	12	0.13	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	3045	-3.78	20240104	2885	1.56	20240102	4080	-28.19	20230201	2445	19.84	20231024	0.69	N	043360	500	45 억	112212	N	N	N	N
90	20240105	120449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-70	5	-2.33	33333535	11334	67.10	3010	3010	2905	3910	2110	3010	2941.02	1.25	707	3080	3045	3010	2975	2940	3027	2957	45	900	500	2100	5	1	9000000	265	38.68	0.59	12	0.13	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	3045	-3.45	20240104	2885	1.91	20240102	4080	-27.94	20230201	2445	20.25	20231024	0.69	N	043360	500	45 억	112212	N	N	N	N
91	20240105	110448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-90	5	-2.99	32712450	11124	65.86	3010	3010	2905	3910	2110	3010	2940.71	1.25	814	3080	3045	3010	2975	2940	3027	2957	45	900	500	2100	5	1	9000000	263	38.42	0.58	12	0.12	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	3045	-4.11	20240104	2885	1.21	20240102	4080	-28.43	20230201	2445	19.43	20231024	0.69	N	043360	500	45 억	112212	N	N	N	N
92	20240105	100451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-80	5	-2.66	18793480	6360	37.65	3010	3010	2925	3910	2110	3010	2954.95	1.25	-214	3080	3045	3010	2975	2940	3027	2957	45	900	500	2100	5	1	9000000	264	38.55	0.58	12	0.07	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	3045	-3.78	20240104	2885	1.56	20240102	4080	-28.19	20230201	2445	19.84	20231024	0.69	N	043360	500	45 억	112212	N	N	N	N
93	20240105	090448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	0	3	0.00	1535100	510	3.02	3010	3010	3010	3910	2110	3010	3010.00	1.25	-16	3080	3045	3010	2975	2940	3027	2957	45	900	500	2100	5	1	9000000	271	39.61	0.60	12	0.01	76.00	5019.00	4080	20230201	-26.23	2445	20231024	23.11	3045	-1.15	20240104	2885	4.33	20240102	4080	-26.23	20230201	2445	23.11	20231024	0.69	N	043360	500	45 억	112212	N	N	N	N
94	20240104	160447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	0	3	0.00	50598185	16887	127.49	3015	3045	2975	3910	2110	3010	2996.28	1.27	-2118	3046	3027	2996	2977	2946	3037	2987	45	900	500	2100	5	1	9000000	271	39.61	0.60	12	0.19	76.00	5019.00	4080	20230201	-26.23	2445	20231024	23.11	3045	-1.15	20240104	2885	4.33	20240102	4080	-26.23	20230201	2445	23.11	20231024	0.69	N	043360	500	45 억	114330	N	N	N	N
95	20240104	150447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-30	5	-1.00	15872520	5293	39.96	3015	3045	2980	3910	2110	3010	2998.78	1.27	-1426	3046	3027	2996	2977	2946	3037	2987	45	900	500	2100	5	1	9000000	268	39.21	0.59	12	0.06	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	3045	-2.13	20240104	2885	3.29	20240102	4080	-26.96	20230201	2445	21.88	20231024	0.69	N	043360	500	45 억	114330	N	N	N	N
96	20240104	140448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-15	5	-0.50	15302400	5102	38.52	3015	3045	2980	3910	2110	3010	2999.29	1.27	-1367	3046	3027	2996	2977	2946	3037	2987	45	900	500	2100	5	1	9000000	270	39.41	0.60	12	0.06	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	3045	-1.64	20240104	2885	3.81	20240102	4080	-26.59	20230201	2445	22.49	20231024	0.69	N	043360	500	45 억	114330	N	N	N	N
97	20240104	130448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-10	5	-0.33	12254410	4086	30.85	3015	3045	2980	3910	2110	3010	2999.12	1.27	-1088	3046	3027	2996	2977	2946	3037	2987	45	900	500	2100	5	1	9000000	270	39.47	0.60	12	0.05	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	3045	-1.48	20240104	2885	3.99	20240102	4080	-26.47	20230201	2445	22.70	20231024	0.69	N	043360	500	45 억	114330	N	N	N	N
98	20240104	120446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	-25	5	-0.83	10719410	3573	26.97	3015	3045	2980	3910	2110	3010	3000.11	1.27	-675	3046	3027	2996	2977	2946	3037	2987	45	900	500	2100	5	1	9000000	269	39.28	0.59	12	0.04	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	3045	-1.97	20240104	2885	3.47	20240102	4080	-26.84	20230201	2445	22.09	20231024	0.69	N	043360	500	45 억	114330	N	N	N	N
99	20240104	110447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	-5	5	-0.17	10602225	3534	26.68	3015	3045	2980	3910	2110	3010	3000.06	1.27	-646	3046	3027	2996	2977	2946	3037	2987	45	900	500	2100	5	1	9000000	270	39.54	0.60	12	0.04	76.00	5019.00	4080	20230201	-26.35	2445	20231024	22.90	3045	-1.31	20240104	2885	4.16	20240102	4080	-26.35	20230201	2445	22.90	20231024	0.69	N	043360	500	45 억	114330	N	N	N	N
100	20240104	100446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	5	2	0.17	10322760	3441	25.98	3015	3045	2980	3910	2110	3010	2999.93	1.27	-576	3046	3027	2996	2977	2946	3037	2987	45	900	500	2100	5	1	9000000	271	39.67	0.60	12	0.04	76.00	5019.00	4080	20230201	-26.10	2445	20231024	23.31	3045	-0.99	20240104	2885	4.51	20240102	4080	-26.10	20230201	2445	23.31	20231024	0.69	N	043360	500	45 억	114330	N	N	N	N
101	20240104	090448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	15	2	0.50	2063385	684	5.16	3015	3030	3010	3910	2110	3010	3016.64	1.27	-453	3046	3027	2996	2977	2946	3037	2987	45	900	500	2100	5	1	9000000	272	39.80	0.60	12	0.01	76.00	5019.00	4080	20230201	-25.86	2445	20231024	23.72	3030	-0.17	20240104	2885	4.85	20240102	4080	-25.86	20230201	2445	23.72	20231024	0.69	N	043360	500	45 억	114330	N	N	N	N
102	20240103	160446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	10	2	0.33	39693490	13246	81.71	3005	3015	2965	3900	2100	3000	2996.64	1.25	1537	3076	3037	2961	2922	2846	3057	2942	45	900	500	2100	5	1	9000000	271	39.61	0.60	12	0.15	76.00	5019.00	4080	20230201	-26.23	2445	20231024	23.11	3015	-0.17	20240103	2885	4.33	20240102	4080	-26.23	20230201	2445	23.11	20231024	0.69	N	043360	500	45 억	112760	N	N	N	N
103	20240103	150446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-20	5	-0.67	38663010	12901	79.58	3005	3015	2965	3900	2100	3000	2996.90	1.25	1320	3076	3037	2961	2922	2846	3057	2942	45	900	500	2100	5	1	9000000	268	39.21	0.59	12	0.14	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	3015	-1.16	20240103	2885	3.29	20240102	4080	-26.96	20230201	2445	21.88	20231024	0.69	N	043360	500	45 억	112760	N	N	N	N
104	20240103	140443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-5	5	-0.17	24716415	8249	50.89	3005	3005	2965	3900	2100	3000	2996.29	1.25	-317	3076	3037	2961	2922	2846	3057	2942	45	900	500	2100	5	1	9000000	270	39.41	0.60	12	0.09	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	3005	-0.33	20240103	2885	3.81	20240102	4080	-26.59	20230201	2445	22.49	20231024	0.69	N	043360	500	45 억	112760	N	N	N	N
105	20240103	130445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	0	3	0.00	21117985	7046	43.46	3005	3005	2965	3900	2100	3000	2997.16	1.25	-330	3076	3037	2961	2922	2846	3057	2942	45	900	500	2100	5	1	9000000	270	39.47	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	3005	-0.17	20240103	2885	3.99	20240102	4080	-26.47	20230201	2445	22.70	20231024	0.69	N	043360	500	45 억	112760	N	N	N	N
106	20240103	120448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	5	2	0.17	18748310	6256	38.59	3005	3005	2965	3900	2100	3000	2996.85	1.25	-367	3076	3037	2961	2922	2846	3057	2942	45	900	500	2100	5	1	9000000	270	39.54	0.60	12	0.07	76.00	5019.00	4080	20230201	-26.35	2445	20231024	22.90	3005	0.00	20240103	2885	4.16	20240102	4080	-26.35	20230201	2445	22.90	20231024	0.69	N	043360	500	45 억	112760	N	N	N	N
107	20240103	110444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	0	3	0.00	15894725	5306	32.73	3005	3005	2965	3900	2100	3000	2995.61	1.25	-366	3076	3037	2961	2922	2846	3057	2942	45	900	500	2100	5	1	9000000	270	39.47	0.60	12	0.06	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	3005	-0.17	20240103	2885	3.99	20240102	4080	-26.47	20230201	2445	22.70	20231024	0.69	N	043360	500	45 억	112760	N	N	N	N
108	20240103	100444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	-15	5	-0.50	5401270	1804	11.13	3005	3005	2965	3900	2100	3000	2994.05	1.25	-393	3076	3037	2961	2922	2846	3057	2942	45	900	500	2100	5	1	9000000	269	39.28	0.59	12	0.02	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	3005	-0.67	20240103	2885	3.47	20240102	4080	-26.84	20230201	2445	22.09	20231024	0.69	N	043360	500	45 억	112760	N	N	N	N
109	20240103	090444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-10	5	-0.33	2116140	705	4.35	3005	3005	2990	3900	2100	3000	3001.62	1.25	-520	3076	3037	2961	2922	2846	3057	2942	45	900	500	2100	5	1	9000000	269	39.34	0.60	12	0.01	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	3005	-0.50	20240103	2885	3.64	20240102	4080	-26.72	20230201	2445	22.29	20231024	0.69	N	043360	500	45 억	112760	N	N	N	N
110	20240102	160445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	15	2	0.50	47430225	16209	243.71	2950	3000	2885	3880	2090	2985	2926.17	1.22	2774	3095	3040	2970	2915	2845	3005	2880	45	895	500	2080	5	1	9000000	270	39.47	0.60	12	0.18	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	3000	0.00	20240102	2885	3.99	20240102	4080	-26.47	20230201	2445	22.70	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
111	20240102	150444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	5	2	0.17	46470225	15889	238.90	2950	3000	2885	3880	2090	2985	2924.68	1.22	3016	3095	3040	2970	2915	2845	3005	2880	45	895	500	2080	5	1	9000000	269	39.34	0.60	12	0.18	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	3000	-0.33	20240102	2885	3.64	20240102	4080	-26.72	20230201	2445	22.29	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
112	20240102	140445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	15	2	0.50	45386200	15526	233.44	2950	3000	2885	3880	2090	2985	2923.24	1.22	3109	3095	3040	2970	2915	2845	3005	2880	45	895	500	2080	5	1	9000000	270	39.47	0.60	12	0.17	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	3000	0.00	20240102	2885	3.99	20240102	4080	-26.47	20230201	2445	22.70	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
113	20240102	130442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	10	2	0.34	39314570	13485	202.75	2950	3000	2885	3880	2090	2985	2915.43	1.22	3172	3095	3040	2970	2915	2845	3005	2880	45	895	500	2080	5	1	9000000	270	39.41	0.60	12	0.15	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	3000	-0.17	20240102	2885	3.81	20240102	4080	-26.59	20230201	2445	22.49	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
114	20240102	120442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-15	5	-0.50	37007575	12708	191.07	2950	2995	2885	3880	2090	2985	2912.15	1.22	3216	3095	3040	2970	2915	2845	3005	2880	45	895	500	2080	5	1	9000000	267	39.08	0.59	12	0.14	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	2995	-0.83	20240102	2885	2.95	20240102	4080	-27.21	20230201	2445	21.47	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
115	20240102	110442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-60	5	-2.01	13808375	4707	70.77	2950	2950	2905	3880	2090	2985	2933.58	1.22	-458	3095	3040	2970	2915	2845	3005	2880	45	895	500	2080	5	1	9000000	263	38.49	0.58	12	0.05	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	2950	-0.85	20240102	2905	0.69	20240102	4080	-28.31	20230201	2445	19.63	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
116	20240102	100437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-40	5	-1.34	3970695	1346	20.24	2950	2950	2945	3880	2090	2985	2950.00	1.22	-451	3095	3040	2970	2915	2845	3005	2880	45	895	500	2080	5	1	9000000	265	38.75	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	2950	-0.17	20240102	2945	0.00	20240102	4080	-27.82	20230201	2445	20.45	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
117	20240102	090432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	0	0	0.00	0	0	0	3880	2090	2985	0.00	1.22	0	3095	3040	2970	2915	2845	3005	2880	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.00	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	0	0.00	0	0	0.00	0	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History