KissMeData/131180/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

42 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	160813	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1100	-70	5	-5.98	126678382	111502	377.81	1170	1173	1100	1521	819	1170	1136.44	15.25	-1536	1190	1179	1167	1156	1144	1185	1162	29	351	100	840	1	1	29350000	323	12.36	0.53	12	0.38	89.00	2070.00	1540	20230424	-28.57	1100	20240229	0.00	1295	-15.06	20240116	1100	0.00	20240229	1540	-28.57	20230424	1100	0.00	20240229	1.13	N	131180	100	29 억	4476924	N	N	N	N
3	20240229	150815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1162	-8	5	-0.68	15641711	13447	45.56	1170	1173	1157	1521	819	1170	1163.21	15.25	-3319	1190	1179	1167	1156	1144	1185	1162	29	351	100	840	1	1	29350000	341	13.06	0.56	12	0.05	89.00	2070.00	1540	20230424	-24.55	1125	20231026	3.29	1295	-10.27	20240116	1155	0.61	20240228	1540	-24.55	20230424	1125	3.29	20231026	1.13	N	131180	100	29 억	4476924	N	N	N	N
4	20240229	140815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1162	-8	5	-0.68	12234915	10512	35.62	1170	1173	1157	1521	819	1170	1163.90	15.25	-3348	1190	1179	1167	1156	1144	1185	1162	29	351	100	840	1	1	29350000	341	13.06	0.56	12	0.04	89.00	2070.00	1540	20230424	-24.55	1125	20231026	3.29	1295	-10.27	20240116	1155	0.61	20240228	1540	-24.55	20230424	1125	3.29	20231026	1.13	N	131180	100	29 억	4476924	N	N	N	N
5	20240229	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1164	-6	5	-0.51	7526260	6464	21.90	1170	1173	1157	1521	819	1170	1164.33	15.25	-2374	1190	1179	1167	1156	1144	1185	1162	29	351	100	840	1	1	29350000	342	13.08	0.56	12	0.02	89.00	2070.00	1540	20230424	-24.42	1125	20231026	3.47	1295	-10.12	20240116	1155	0.78	20240228	1540	-24.42	20230424	1125	3.47	20231026	1.13	N	131180	100	29 억	4476924	N	N	N	N
6	20240229	120814	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1165	-5	5	-0.43	5641427	4846	16.42	1170	1173	1157	1521	819	1170	1164.14	15.25	-1331	1190	1179	1167	1156	1144	1185	1162	29	351	100	840	1	1	29350000	342	13.09	0.56	12	0.02	89.00	2070.00	1540	20230424	-24.35	1125	20231026	3.56	1295	-10.04	20240116	1155	0.87	20240228	1540	-24.35	20230424	1125	3.56	20231026	1.13	N	131180	100	29 억	4476924	N	N	N	N
7	20240229	110815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1161	-9	5	-0.77	4311928	3703	12.55	1170	1173	1157	1521	819	1170	1164.44	15.25	-293	1190	1179	1167	1156	1144	1185	1162	29	351	100	840	1	1	29350000	341	13.04	0.56	12	0.01	89.00	2070.00	1540	20230424	-24.61	1125	20231026	3.20	1295	-10.35	20240116	1155	0.52	20240228	1540	-24.61	20230424	1125	3.20	20231026	1.13	N	131180	100	29 억	4476924	N	N	N	N
8	20240229	100816	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1162	-8	5	-0.68	1782799	1524	5.16	1170	1173	1161	1521	819	1170	1169.82	15.25	-126	1190	1179	1167	1156	1144	1185	1162	29	351	100	840	1	1	29350000	341	13.06	0.56	12	0.01	89.00	2070.00	1540	20230424	-24.55	1125	20231026	3.29	1295	-10.27	20240116	1155	0.61	20240228	1540	-24.55	20230424	1125	3.29	20231026	1.13	N	131180	100	29 억	4476924	N	N	N	N
9	20240229	090813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1173	3	2	0.26	1255221	1072	3.63	1170	1173	1170	1521	819	1170	1170.92	15.25	-30	1190	1179	1167	1156	1144	1185	1162	29	351	100	840	1	1	29350000	344	13.18	0.57	12	0.00	89.00	2070.00	1540	20230424	-23.83	1125	20231026	4.27	1295	-9.42	20240116	1155	1.56	20240228	1540	-23.83	20230424	1125	4.27	20231026	1.13	N	131180	100	29 억	4476924	N	N	N	N
10	20240228	160728	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1170	3	2	0.26	34013002	29245	50.97	1161	1178	1155	1517	817	1167	1163.04	15.25	-147	1195	1180	1173	1158	1151	1177	1155	29	350	100	840	1	1	29350000	343	13.15	0.57	12	0.10	89.00	2070.00	1540	20230424	-24.03	1125	20231026	4.00	1295	-9.65	20240116	1155	1.30	20240228	1540	-24.03	20230424	1125	4.00	20231026	1.13	N	131180	100	29 억	4477071	N	N	N	N
11	20240228	150727	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1171	4	2	0.34	31769103	27319	47.61	1161	1178	1155	1517	817	1167	1162.89	15.25	534	1195	1180	1173	1158	1151	1177	1155	29	350	100	840	1	1	29350000	344	13.16	0.57	12	0.09	89.00	2070.00	1540	20230424	-23.96	1125	20231026	4.09	1295	-9.58	20240116	1155	1.39	20240228	1540	-23.96	20230424	1125	4.09	20231026	1.13	N	131180	100	29 억	4477071	N	N	N	N
12	20240228	140813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1173	6	2	0.51	31766766	27317	47.61	1161	1178	1155	1517	817	1167	1162.89	15.25	534	1195	1180	1173	1158	1151	1177	1155	29	350	100	840	1	1	29350000	344	13.18	0.57	12	0.09	89.00	2070.00	1540	20230424	-23.83	1125	20231026	4.27	1295	-9.42	20240116	1155	1.56	20240228	1540	-23.83	20230424	1125	4.27	20231026	1.13	N	131180	100	29 억	4477071	N	N	N	N
13	20240228	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1170	3	2	0.26	31633566	27203	47.41	1161	1178	1155	1517	817	1167	1162.87	15.25	615	1195	1180	1173	1158	1151	1177	1155	29	350	100	840	1	1	29350000	343	13.15	0.57	12	0.09	89.00	2070.00	1540	20230424	-24.03	1125	20231026	4.00	1295	-9.65	20240116	1155	1.30	20240228	1540	-24.03	20230424	1125	4.00	20231026	1.13	N	131180	100	29 억	4477071	N	N	N	N
14	20240228	120816	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1174	7	2	0.60	5782426	4958	8.64	1161	1175	1161	1517	817	1167	1166.28	15.25	-13	1195	1180	1173	1158	1151	1177	1155	29	350	100	840	1	1	29350000	345	13.19	0.57	12	0.02	89.00	2070.00	1540	20230424	-23.77	1125	20231026	4.36	1295	-9.34	20240116	1161	1.12	20240228	1540	-23.77	20230424	1125	4.36	20231026	1.13	N	131180	100	29 억	4477071	N	N	N	N
15	20240228	110745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1172	5	2	0.43	5143166	4413	7.69	1161	1175	1161	1517	817	1167	1165.46	15.25	39	1195	1180	1173	1158	1151	1177	1155	29	350	100	840	1	1	29350000	344	13.17	0.57	12	0.02	89.00	2070.00	1540	20230424	-23.90	1125	20231026	4.18	1295	-9.50	20240116	1161	0.95	20240228	1540	-23.90	20230424	1125	4.18	20231026	1.13	N	131180	100	29 억	4477071	N	N	N	N
16	20240228	100811	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1171	4	2	0.34	3144900	2704	4.71	1161	1171	1161	1517	817	1167	1163.05	15.25	46	1195	1180	1173	1158	1151	1177	1155	29	350	100	840	1	1	29350000	344	13.16	0.57	12	0.01	89.00	2070.00	1540	20230424	-23.96	1125	20231026	4.09	1295	-9.58	20240116	1161	0.86	20240228	1540	-23.96	20230424	1125	4.09	20231026	1.13	N	131180	100	29 억	4477071	N	N	N	N
17	20240228	090816	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1167	0	3	0.00	2293482	1974	3.44	1161	1167	1161	1517	817	1167	1161.84	15.25	55	1195	1180	1173	1158	1151	1177	1155	29	350	100	840	1	1	29350000	343	13.11	0.56	12	0.01	89.00	2070.00	1540	20230424	-24.22	1125	20231026	3.73	1295	-9.88	20240116	1161	0.52	20240228	1540	-24.22	20230424	1125	3.73	20231026	1.13	N	131180	100	29 억	4477071	N	N	N	N
18	20240227	160813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1167	-23	5	-1.93	65636928	56018	217.48	1188	1188	1166	1547	833	1190	1171.71	15.25	127	1211	1200	1188	1177	1165	1206	1183	29	357	100	850	1	1	29350000	343	13.11	0.56	12	0.19	89.00	2070.00	1540	20230424	-24.22	1125	20231026	3.73	1295	-9.88	20240116	1162	0.43	20240201	1540	-24.22	20230424	1125	3.73	20231026	1.14	N	131180	100	29 억	4476944	N	N	N	N
19	20240227	150815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1170	-20	5	-1.68	60308406	51452	199.75	1188	1188	1166	1547	833	1190	1172.13	15.25	125	1211	1200	1188	1177	1165	1206	1183	29	357	100	850	1	1	29350000	343	13.15	0.57	12	0.18	89.00	2070.00	1540	20230424	-24.03	1125	20231026	4.00	1295	-9.65	20240116	1162	0.69	20240201	1540	-24.03	20230424	1125	4.00	20231026	1.14	N	131180	100	29 억	4476944	N	N	N	N
20	20240227	140810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1178	-12	5	-1.01	53137018	45314	175.92	1188	1188	1166	1547	833	1190	1172.64	15.25	89	1211	1200	1188	1177	1165	1206	1183	29	357	100	850	1	1	29350000	346	13.24	0.57	12	0.15	89.00	2070.00	1540	20230424	-23.51	1125	20231026	4.71	1295	-9.03	20240116	1162	1.38	20240201	1540	-23.51	20230424	1125	4.71	20231026	1.14	N	131180	100	29 억	4476944	N	N	N	N
21	20240227	130733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1180	-10	5	-0.84	44926192	38354	148.90	1188	1188	1166	1547	833	1190	1171.36	15.25	94	1211	1200	1188	1177	1165	1206	1183	29	357	100	850	1	1	29350000	346	13.26	0.57	12	0.13	89.00	2070.00	1540	20230424	-23.38	1125	20231026	4.89	1295	-8.88	20240116	1162	1.55	20240201	1540	-23.38	20230424	1125	4.89	20231026	1.14	N	131180	100	29 억	4476944	N	N	N	N
22	20240227	120815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1183	-7	5	-0.59	44442919	37944	147.31	1188	1188	1166	1547	833	1190	1171.28	15.25	94	1211	1200	1188	1177	1165	1206	1183	29	357	100	850	1	1	29350000	347	13.29	0.57	12	0.13	89.00	2070.00	1540	20230424	-23.18	1125	20231026	5.16	1295	-8.65	20240116	1162	1.81	20240201	1540	-23.18	20230424	1125	5.16	20231026	1.14	N	131180	100	29 억	4476944	N	N	N	N
23	20240227	110813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1187	-3	5	-0.25	20499558	17473	67.84	1188	1188	1170	1547	833	1190	1173.21	15.25	94	1211	1200	1188	1177	1165	1206	1183	29	357	100	850	1	1	29350000	348	13.34	0.57	12	0.06	89.00	2070.00	1540	20230424	-22.92	1125	20231026	5.51	1295	-8.34	20240116	1162	2.15	20240201	1540	-22.92	20230424	1125	5.51	20231026	1.14	N	131180	100	29 억	4476944	N	N	N	N
24	20240227	100809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1172	-18	5	-1.51	8211406	6990	27.14	1188	1188	1172	1547	833	1190	1174.74	15.25	235	1211	1200	1188	1177	1165	1206	1183	29	357	100	850	1	1	29350000	344	13.17	0.57	12	0.02	89.00	2070.00	1540	20230424	-23.90	1125	20231026	4.18	1295	-9.50	20240116	1162	0.86	20240201	1540	-23.90	20230424	1125	4.18	20231026	1.14	N	131180	100	29 억	4476944	N	N	N	N
25	20240227	090813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1188	-2	5	-0.17	71280	60	0.23	1188	1188	1188	1547	833	1190	1188.00	15.25	-7	1211	1200	1188	1177	1165	1206	1183	29	357	100	850	1	1	29350000	349	13.35	0.57	12	0.00	89.00	2070.00	1540	20230424	-22.86	1125	20231026	5.60	1295	-8.26	20240116	1162	2.24	20240201	1540	-22.86	20230424	1125	5.60	20231026	1.14	N	131180	100	29 억	4476944	N	N	N	N
26	20240226	160811	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1190	-8	5	-0.67	29374757	24758	137.81	1187	1199	1176	1557	839	1198	1186.48	15.25	-126	1242	1220	1197	1175	1152	1231	1186	29	359	100	860	1	1	29350000	349	13.37	0.57	12	0.08	89.00	2070.00	1540	20230424	-22.73	1125	20231026	5.78	1295	-8.11	20240116	1162	2.41	20240201	1540	-22.73	20230424	1125	5.78	20231026	1.14	N	131180	100	29 억	4477070	N	N	N	N
27	20240226	150805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1184	-14	5	-1.17	29124857	24548	136.64	1187	1199	1176	1557	839	1198	1186.45	15.25	-125	1242	1220	1197	1175	1152	1231	1186	29	359	100	860	1	1	29350000	348	13.30	0.57	12	0.08	89.00	2070.00	1540	20230424	-23.12	1125	20231026	5.24	1295	-8.57	20240116	1162	1.89	20240201	1540	-23.12	20230424	1125	5.24	20231026	1.14	N	131180	100	29 억	4477070	N	N	N	N
28	20240226	140808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1180	-18	5	-1.50	26502856	22330	124.30	1187	1199	1176	1557	839	1198	1186.87	15.25	1860	1242	1220	1197	1175	1152	1231	1186	29	359	100	860	1	1	29350000	346	13.26	0.57	12	0.08	89.00	2070.00	1540	20230424	-23.38	1125	20231026	4.89	1295	-8.88	20240116	1162	1.55	20240201	1540	-23.38	20230424	1125	4.89	20231026	1.14	N	131180	100	29 억	4477070	N	N	N	N
29	20240226	130803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1190	-8	5	-0.67	19029008	16028	89.22	1187	1199	1176	1557	839	1198	1187.24	15.25	1864	1242	1220	1197	1175	1152	1231	1186	29	359	100	860	1	1	29350000	349	13.37	0.57	12	0.05	89.00	2070.00	1540	20230424	-22.73	1125	20231026	5.78	1295	-8.11	20240116	1162	2.41	20240201	1540	-22.73	20230424	1125	5.78	20231026	1.14	N	131180	100	29 억	4477070	N	N	N	N
30	20240226	120802	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1190	-8	5	-0.67	17461531	14711	81.89	1187	1199	1176	1557	839	1198	1186.97	15.25	1864	1242	1220	1197	1175	1152	1231	1186	29	359	100	860	1	1	29350000	349	13.37	0.57	12	0.05	89.00	2070.00	1540	20230424	-22.73	1125	20231026	5.78	1295	-8.11	20240116	1162	2.41	20240201	1540	-22.73	20230424	1125	5.78	20231026	1.14	N	131180	100	29 억	4477070	N	N	N	N
31	20240226	110801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1186	-12	5	-1.00	12676721	10689	59.50	1187	1199	1176	1557	839	1198	1185.96	15.25	1865	1242	1220	1197	1175	1152	1231	1186	29	359	100	860	1	1	29350000	348	13.33	0.57	12	0.04	89.00	2070.00	1540	20230424	-22.99	1125	20231026	5.42	1295	-8.42	20240116	1162	2.07	20240201	1540	-22.99	20230424	1125	5.42	20231026	1.14	N	131180	100	29 억	4477070	N	N	N	N
32	20240226	100759	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1195	-3	5	-0.25	10113327	8529	47.48	1187	1199	1176	1557	839	1198	1185.76	15.25	1874	1242	1220	1197	1175	1152	1231	1186	29	359	100	860	1	1	29350000	351	13.43	0.58	12	0.03	89.00	2070.00	1540	20230424	-22.40	1125	20231026	6.22	1295	-7.72	20240116	1162	2.84	20240201	1540	-22.40	20230424	1125	6.22	20231026	1.14	N	131180	100	29 억	4477070	N	N	N	N
33	20240226	090758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1195	-3	5	-0.25	1182255	996	5.54	1187	1199	1185	1557	839	1198	1187.00	15.25	-2	1242	1220	1197	1175	1152	1231	1186	29	359	100	860	1	1	29350000	351	13.43	0.58	12	0.00	89.00	2070.00	1540	20230424	-22.40	1125	20231026	6.22	1295	-7.72	20240116	1162	2.84	20240201	1540	-22.40	20230424	1125	6.22	20231026	1.14	N	131180	100	29 억	4477070	N	N	N	N
34	20240223	160800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1198	17	2	1.44	21270227	17953	442.85	1174	1219	1174	1535	827	1181	1184.77	15.25	-1545	1189	1185	1179	1175	1169	1187	1177	29	354	100	850	1	1	29350000	352	13.46	0.58	12	0.06	89.00	2070.00	1540	20230424	-22.21	1125	20231026	6.49	1295	-7.49	20240116	1162	3.10	20240201	1540	-22.21	20230424	1125	6.49	20231026	1.14	N	131180	100	29 억	4477314	N	N	N	N
35	20240223	150755	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1177	-4	5	-0.34	18340225	15469	381.57	1174	1219	1174	1535	827	1181	1185.61	15.25	-1555	1189	1185	1179	1175	1169	1187	1177	29	354	100	850	1	1	29350000	345	13.22	0.57	12	0.05	89.00	2070.00	1540	20230424	-23.57	1125	20231026	4.62	1295	-9.11	20240116	1162	1.29	20240201	1540	-23.57	20230424	1125	4.62	20231026	1.14	N	131180	100	29 억	4477314	N	N	N	N
36	20240223	140756	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1174	-7	5	-0.59	16753800	14120	348.30	1174	1219	1174	1535	827	1181	1186.53	15.25	-1593	1189	1185	1179	1175	1169	1187	1177	29	354	100	850	1	1	29350000	345	13.19	0.57	12	0.05	89.00	2070.00	1540	20230424	-23.77	1125	20231026	4.36	1295	-9.34	20240116	1162	1.03	20240201	1540	-23.77	20230424	1125	4.36	20231026	1.14	N	131180	100	29 억	4477314	N	N	N	N
37	20240223	130752	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1180	-1	5	-0.08	13413514	11281	278.27	1174	1219	1174	1535	827	1181	1189.04	15.25	-1585	1189	1185	1179	1175	1169	1187	1177	29	354	100	850	1	1	29350000	346	13.26	0.57	12	0.04	89.00	2070.00	1540	20230424	-23.38	1125	20231026	4.89	1295	-8.88	20240116	1162	1.55	20240201	1540	-23.38	20230424	1125	4.89	20231026	1.14	N	131180	100	29 억	4477314	N	N	N	N
38	20240223	120754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1178	-3	5	-0.25	13109250	11023	271.90	1174	1219	1174	1535	827	1181	1189.26	15.25	-1582	1189	1185	1179	1175	1169	1187	1177	29	354	100	850	1	1	29350000	346	13.24	0.57	12	0.04	89.00	2070.00	1540	20230424	-23.51	1125	20231026	4.71	1295	-9.03	20240116	1162	1.38	20240201	1540	-23.51	20230424	1125	4.71	20231026	1.14	N	131180	100	29 억	4477314	N	N	N	N
39	20240223	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1178	-3	5	-0.25	12465273	10477	258.44	1174	1219	1174	1535	827	1181	1189.78	15.25	-1147	1189	1185	1179	1175	1169	1187	1177	29	354	100	850	1	1	29350000	346	13.24	0.57	12	0.04	89.00	2070.00	1540	20230424	-23.51	1125	20231026	4.71	1295	-9.03	20240116	1162	1.38	20240201	1540	-23.51	20230424	1125	4.71	20231026	1.14	N	131180	100	29 억	4477314	N	N	N	N
40	20240223	100750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1181	0	3	0.00	10093035	8463	208.76	1174	1219	1174	1535	827	1181	1192.61	15.25	-568	1189	1185	1179	1175	1169	1187	1177	29	354	100	850	1	1	29350000	347	13.27	0.57	12	0.03	89.00	2070.00	1540	20230424	-23.31	1125	20231026	4.98	1295	-8.80	20240116	1162	1.64	20240201	1540	-23.31	20230424	1125	4.98	20231026	1.14	N	131180	100	29 억	4477314	N	N	N	N
41	20240223	090752	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1174	-7	5	-0.59	1085950	925	22.82	1174	1174	1174	1535	827	1181	1174.00	15.25	-120	1189	1185	1179	1175	1169	1187	1177	29	354	100	850	1	1	29350000	345	13.19	0.57	12	0.00	89.00	2070.00	1540	20230424	-23.77	1125	20231026	4.36	1295	-9.34	20240116	1162	1.03	20240201	1540	-23.77	20230424	1125	4.36	20231026	1.14	N	131180	100	29 억	4477314	N	N	N	N
42	20240222	160743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1181	1	2	0.08	4771356	4054	9.82	1180	1183	1173	1534	826	1180	1176.95	15.25	38	1192	1185	1178	1171	1164	1182	1168	29	354	100	840	1	1	29350000	347	13.27	0.57	12	0.01	89.00	2070.00	1540	20230424	-23.31	1125	20231026	4.98	1295	-8.80	20240116	1162	1.64	20240201	1540	-23.31	20230424	1125	4.98	20231026	1.14	N	131180	100	29 억	4477276	N	N	N	N
43	20240222	150751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1180	0	3	0.00	4746556	4033	9.76	1180	1183	1173	1534	826	1180	1176.93	15.25	38	1192	1185	1178	1171	1164	1182	1168	29	354	100	840	1	1	29350000	346	13.26	0.57	12	0.01	89.00	2070.00	1540	20230424	-23.38	1125	20231026	4.89	1295	-8.88	20240116	1162	1.55	20240201	1540	-23.38	20230424	1125	4.89	20231026	1.14	N	131180	100	29 억	4477276	N	N	N	N
44	20240222	140748	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1175	-5	5	-0.42	3365241	2857	6.92	1180	1183	1175	1534	826	1180	1177.89	15.25	-37	1192	1185	1178	1171	1164	1182	1168	29	354	100	840	1	1	29350000	345	13.20	0.57	12	0.01	89.00	2070.00	1540	20230424	-23.70	1125	20231026	4.44	1295	-9.27	20240116	1162	1.12	20240201	1540	-23.70	20230424	1125	4.44	20231026	1.14	N	131180	100	29 억	4477276	N	N	N	N
45	20240222	130736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1182	2	2	0.17	2293737	1946	4.71	1180	1183	1175	1534	826	1180	1178.69	15.25	-37	1192	1185	1178	1171	1164	1182	1168	29	354	100	840	1	1	29350000	347	13.28	0.57	12	0.01	89.00	2070.00	1540	20230424	-23.25	1125	20231026	5.07	1295	-8.73	20240116	1162	1.72	20240201	1540	-23.25	20230424	1125	5.07	20231026	1.14	N	131180	100	29 억	4477276	N	N	N	N
46	20240222	120746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1176	-4	5	-0.34	1795851	1523	3.69	1180	1183	1175	1534	826	1180	1179.15	15.25	-37	1192	1185	1178	1171	1164	1182	1168	29	354	100	840	1	1	29350000	345	13.21	0.57	12	0.01	89.00	2070.00	1540	20230424	-23.64	1125	20231026	4.53	1295	-9.19	20240116	1162	1.20	20240201	1540	-23.64	20230424	1125	4.53	20231026	1.14	N	131180	100	29 억	4477276	N	N	N	N
47	20240222	110743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1177	-3	5	-0.25	1599179	1356	3.28	1180	1181	1175	1534	826	1180	1179.34	15.25	-37	1192	1185	1178	1171	1164	1182	1168	29	354	100	840	1	1	29350000	345	13.22	0.57	12	0.00	89.00	2070.00	1540	20230424	-23.57	1125	20231026	4.62	1295	-9.11	20240116	1162	1.29	20240201	1540	-23.57	20230424	1125	4.62	20231026	1.14	N	131180	100	29 억	4477276	N	N	N	N
48	20240222	100736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1176	-4	5	-0.34	1459085	1237	2.99	1180	1180	1176	1534	826	1180	1179.54	15.25	-37	1192	1185	1178	1171	1164	1182	1168	29	354	100	840	1	1	29350000	345	13.21	0.57	12	0.00	89.00	2070.00	1540	20230424	-23.64	1125	20231026	4.53	1295	-9.19	20240116	1162	1.20	20240201	1540	-23.64	20230424	1125	4.53	20231026	1.14	N	131180	100	29 억	4477276	N	N	N	N
49	20240222	090750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1180	0	3	0.00	313880	266	0.64	1180	1180	1180	1534	826	1180	1180.00	15.25	-34	1192	1185	1178	1171	1164	1182	1168	29	354	100	840	1	1	29350000	346	13.26	0.57	12	0.00	89.00	2070.00	1540	20230424	-23.38	1125	20231026	4.89	1295	-8.88	20240116	1162	1.55	20240201	1540	-23.38	20230424	1125	4.89	20231026	1.14	N	131180	100	29 억	4477276	N	N	N	N
50	20240221	160743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1180	-7	5	-0.59	48571164	41304	100.90	1185	1185	1171	1543	831	1187	1175.94	15.25	56	1199	1193	1184	1178	1169	1196	1181	29	356	100	850	1	1	29350000	346	13.26	0.57	12	0.14	89.00	2070.00	1540	20230424	-23.38	1125	20231026	4.89	1295	-8.88	20240116	1162	1.55	20240201	1540	-23.38	20230424	1125	4.89	20231026	1.14	N	131180	100	29 억	4477220	N	N	N	N
51	20240221	150736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1178	-9	5	-0.76	45198204	38434	93.89	1185	1185	1171	1543	831	1187	1176.00	15.25	56	1199	1193	1184	1178	1169	1196	1181	29	356	100	850	1	1	29350000	346	13.24	0.57	12	0.13	89.00	2070.00	1540	20230424	-23.51	1125	20231026	4.71	1295	-9.03	20240116	1162	1.38	20240201	1540	-23.51	20230424	1125	4.71	20231026	1.14	N	131180	100	29 억	4477220	N	N	N	N
52	20240221	140736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1185	-2	5	-0.17	45058034	38315	93.60	1185	1185	1171	1543	831	1187	1175.99	15.25	63	1199	1193	1184	1178	1169	1196	1181	29	356	100	850	1	1	29350000	348	13.31	0.57	12	0.13	89.00	2070.00	1540	20230424	-23.05	1125	20231026	5.33	1295	-8.49	20240116	1162	1.98	20240201	1540	-23.05	20230424	1125	5.33	20231026	1.14	N	131180	100	29 억	4477220	N	N	N	N
53	20240221	130736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1178	-9	5	-0.76	44850833	38140	93.17	1185	1185	1171	1543	831	1187	1175.95	15.25	63	1199	1193	1184	1178	1169	1196	1181	29	356	100	850	1	1	29350000	346	13.24	0.57	12	0.13	89.00	2070.00	1540	20230424	-23.51	1125	20231026	4.71	1295	-9.03	20240116	1162	1.38	20240201	1540	-23.51	20230424	1125	4.71	20231026	1.14	N	131180	100	29 억	4477220	N	N	N	N
54	20240221	120736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1173	-14	5	-1.18	27732159	23575	57.59	1185	1185	1171	1543	831	1187	1176.34	15.25	-70	1199	1193	1184	1178	1169	1196	1181	29	356	100	850	1	1	29350000	344	13.18	0.57	12	0.08	89.00	2070.00	1540	20230424	-23.83	1125	20231026	4.27	1295	-9.42	20240116	1162	0.95	20240201	1540	-23.83	20230424	1125	4.27	20231026	1.14	N	131180	100	29 억	4477220	N	N	N	N
55	20240221	110743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1176	-11	5	-0.93	11471950	9730	23.77	1185	1185	1175	1543	831	1187	1179.03	15.25	-87	1199	1193	1184	1178	1169	1196	1181	29	356	100	850	1	1	29350000	345	13.21	0.57	12	0.03	89.00	2070.00	1540	20230424	-23.64	1125	20231026	4.53	1295	-9.19	20240116	1162	1.20	20240201	1540	-23.64	20230424	1125	4.53	20231026	1.14	N	131180	100	29 억	4477220	N	N	N	N
56	20240221	100736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1183	-4	5	-0.34	4601473	3902	9.53	1185	1185	1175	1543	831	1187	1179.26	15.25	-87	1199	1193	1184	1178	1169	1196	1181	29	356	100	850	1	1	29350000	347	13.29	0.57	12	0.01	89.00	2070.00	1540	20230424	-23.18	1125	20231026	5.16	1295	-8.65	20240116	1162	1.81	20240201	1540	-23.18	20230424	1125	5.16	20231026	1.14	N	131180	100	29 억	4477220	N	N	N	N
57	20240221	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1184	-3	5	-0.25	796319	672	1.64	1185	1185	1184	1543	831	1187	1185.00	15.25	-92	1199	1193	1184	1178	1169	1196	1181	29	356	100	850	1	1	29350000	348	13.30	0.57	12	0.00	89.00	2070.00	1540	20230424	-23.12	1125	20231026	5.24	1295	-8.57	20240116	1162	1.89	20240201	1540	-23.12	20230424	1125	5.24	20231026	1.14	N	131180	100	29 억	4477220	N	N	N	N
58	20240220	160729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1187	6	2	0.51	48298947	40826	150.10	1181	1190	1175	1535	827	1181	1183.04	15.25	794	1205	1193	1187	1175	1169	1190	1172	29	354	100	850	1	1	29350000	348	13.34	0.57	12	0.14	89.00	2070.00	1540	20230424	-22.92	1125	20231026	5.51	1295	-8.34	20240116	1162	2.15	20240201	1540	-22.92	20230424	1125	5.51	20231026	1.14	N	131180	100	29 억	4476426	N	N	N	N
59	20240220	150731	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1182	1	2	0.08	47373165	40046	147.23	1181	1190	1175	1535	827	1181	1182.97	15.25	1484	1205	1193	1187	1175	1169	1190	1172	29	354	100	850	1	1	29350000	347	13.28	0.57	12	0.14	89.00	2070.00	1540	20230424	-23.25	1125	20231026	5.07	1295	-8.73	20240116	1162	1.72	20240201	1540	-23.25	20230424	1125	5.07	20231026	1.14	N	131180	100	29 억	4476426	N	N	N	N
60	20240220	140728	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1189	8	2	0.68	41729273	35267	129.66	1181	1190	1175	1535	827	1181	1183.24	15.25	710	1205	1193	1187	1175	1169	1190	1172	29	354	100	850	1	1	29350000	349	13.36	0.57	12	0.12	89.00	2070.00	1540	20230424	-22.79	1125	20231026	5.69	1295	-8.19	20240116	1162	2.32	20240201	1540	-22.79	20230424	1125	5.69	20231026	1.14	N	131180	100	29 억	4476426	N	N	N	N
61	20240220	130731	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1189	8	2	0.68	39024446	32994	121.31	1181	1190	1175	1535	827	1181	1182.77	15.25	716	1205	1193	1187	1175	1169	1190	1172	29	354	100	850	1	1	29350000	349	13.36	0.57	12	0.11	89.00	2070.00	1540	20230424	-22.79	1125	20231026	5.69	1295	-8.19	20240116	1162	2.32	20240201	1540	-22.79	20230424	1125	5.69	20231026	1.14	N	131180	100	29 억	4476426	N	N	N	N
62	20240220	120727	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1187	6	2	0.51	32436161	27450	100.92	1181	1190	1175	1535	827	1181	1181.65	15.25	1596	1205	1193	1187	1175	1169	1190	1172	29	354	100	850	1	1	29350000	348	13.34	0.57	12	0.09	89.00	2070.00	1540	20230424	-22.92	1125	20231026	5.51	1295	-8.34	20240116	1162	2.15	20240201	1540	-22.92	20230424	1125	5.51	20231026	1.14	N	131180	100	29 억	4476426	N	N	N	N
63	20240220	110728	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1186	5	2	0.42	22862953	19373	71.23	1181	1187	1175	1535	827	1181	1180.15	15.25	505	1205	1193	1187	1175	1169	1190	1172	29	354	100	850	1	1	29350000	348	13.33	0.57	12	0.07	89.00	2070.00	1540	20230424	-22.99	1125	20231026	5.42	1295	-8.42	20240116	1162	2.07	20240201	1540	-22.99	20230424	1125	5.42	20231026	1.14	N	131180	100	29 억	4476426	N	N	N	N
64	20240220	100719	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1183	2	2	0.17	18512069	15680	57.65	1181	1186	1175	1535	827	1181	1180.62	15.25	479	1205	1193	1187	1175	1169	1190	1172	29	354	100	850	1	1	29350000	347	13.29	0.57	12	0.05	89.00	2070.00	1540	20230424	-23.18	1125	20231026	5.16	1295	-8.65	20240116	1162	1.81	20240201	1540	-23.18	20230424	1125	5.16	20231026	1.14	N	131180	100	29 억	4476426	N	N	N	N
65	20240220	090736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1180	-1	5	-0.08	3833481	3247	11.94	1181	1181	1175	1535	827	1181	1180.62	15.25	498	1205	1193	1187	1175	1169	1190	1172	29	354	100	850	1	1	29350000	346	13.26	0.57	12	0.01	89.00	2070.00	1540	20230424	-23.38	1125	20231026	4.89	1295	-8.88	20240116	1162	1.55	20240201	1540	-23.38	20230424	1125	4.89	20231026	1.14	N	131180	100	29 억	4476426	N	N	N	N
66	20240219	160730	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1181	-10	5	-0.84	32278685	27198	155.85	1191	1199	1181	1548	834	1191	1186.80	15.25	248	1226	1208	1199	1181	1172	1204	1177	29	357	100	850	1	1	29350000	347	13.27	0.57	12	0.09	89.00	2070.00	1551	20230213	-23.86	1125	20231026	4.98	1295	-8.80	20240116	1162	1.64	20240201	1540	-23.31	20230424	1125	4.98	20231026	1.14	N	131180	100	29 억	4476178	N	N	N	N
67	20240219	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1187	-4	5	-0.34	28933547	24367	139.63	1191	1199	1182	1548	834	1191	1187.41	15.25	2997	1226	1208	1199	1181	1172	1204	1177	29	357	100	850	1	1	29350000	348	13.34	0.57	12	0.08	89.00	2070.00	1551	20230213	-23.47	1125	20231026	5.51	1295	-8.34	20240116	1162	2.15	20240201	1540	-22.92	20230424	1125	5.51	20231026	1.14	N	131180	100	29 억	4476178	N	N	N	N
68	20240219	140733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1190	-1	5	-0.08	20796075	17490	100.22	1191	1199	1182	1548	834	1191	1189.03	15.25	3002	1226	1208	1199	1181	1172	1204	1177	29	357	100	850	1	1	29350000	349	13.37	0.57	12	0.06	89.00	2070.00	1551	20230213	-23.28	1125	20231026	5.78	1295	-8.11	20240116	1162	2.41	20240201	1540	-22.73	20230424	1125	5.78	20231026	1.14	N	131180	100	29 억	4476178	N	N	N	N
69	20240219	130733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1194	3	2	0.25	15273516	12822	73.47	1191	1199	1182	1548	834	1191	1191.20	15.25	265	1226	1208	1199	1181	1172	1204	1177	29	357	100	850	1	1	29350000	350	13.42	0.58	12	0.04	89.00	2070.00	1551	20230213	-23.02	1125	20231026	6.13	1295	-7.80	20240116	1162	2.75	20240201	1540	-22.47	20230424	1125	6.13	20231026	1.14	N	131180	100	29 억	4476178	N	N	N	N
70	20240219	120732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1199	8	2	0.67	15271128	12820	73.46	1191	1199	1182	1548	834	1191	1191.20	15.25	265	1226	1208	1199	1181	1172	1204	1177	29	357	100	850	1	1	29350000	352	13.47	0.58	12	0.04	89.00	2070.00	1551	20230213	-22.70	1125	20231026	6.58	1295	-7.41	20240116	1162	3.18	20240201	1540	-22.14	20230424	1125	6.58	20231026	1.14	N	131180	100	29 억	4476178	N	N	N	N
71	20240219	110730	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1196	5	2	0.42	13801397	11587	66.40	1191	1196	1182	1548	834	1191	1191.11	15.25	289	1226	1208	1199	1181	1172	1204	1177	29	357	100	850	1	1	29350000	351	13.44	0.58	12	0.04	89.00	2070.00	1551	20230213	-22.89	1125	20231026	6.31	1295	-7.64	20240116	1162	2.93	20240201	1540	-22.34	20230424	1125	6.31	20231026	1.14	N	131180	100	29 억	4476178	N	N	N	N
72	20240219	100726	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1193	2	2	0.17	7646432	6440	36.90	1191	1196	1182	1548	834	1191	1187.33	15.25	305	1226	1208	1199	1181	1172	1204	1177	29	357	100	850	1	1	29350000	350	13.40	0.58	12	0.02	89.00	2070.00	1551	20230213	-23.08	1125	20231026	6.04	1295	-7.88	20240116	1162	2.67	20240201	1540	-22.53	20230424	1125	6.04	20231026	1.14	N	131180	100	29 억	4476178	N	N	N	N
73	20240219	090725	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1191	0	3	0.00	715791	601	3.44	1191	1191	1191	1548	834	1191	1191.00	15.25	0	1226	1208	1199	1181	1172	1204	1177	29	357	100	850	1	1	29350000	350	13.38	0.58	12	0.00	89.00	2070.00	1551	20230213	-23.21	1125	20231026	5.87	1295	-8.03	20240116	1162	2.50	20240201	1540	-22.66	20230424	1125	5.87	20231026	1.14	N	131180	100	29 억	4476178	N	N	N	N
74	20240216	160723	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1191	-26	5	-2.14	20861063	17451	164.93	1217	1217	1190	1582	852	1217	1195.41	15.25	-280	1245	1231	1216	1202	1187	1223	1194	29	365	100	870	1	1	29350000	350	13.38	0.58	12	0.06	89.00	2070.00	1551	20230210	-23.21	1125	20231026	5.87	1295	-8.03	20240116	1162	2.50	20240201	1540	-22.66	20230424	1125	5.87	20231026	1.14	N	131180	100	29 억	4476449	N	N	N	N
75	20240216	150729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1194	-23	5	-1.89	16865448	14096	133.22	1217	1217	1190	1582	852	1217	1196.47	15.25	-354	1245	1231	1216	1202	1187	1223	1194	29	365	100	870	1	1	29350000	350	13.42	0.58	12	0.05	89.00	2070.00	1551	20230210	-23.02	1125	20231026	6.13	1295	-7.80	20240116	1162	2.75	20240201	1540	-22.47	20230424	1125	6.13	20231026	1.14	N	131180	100	29 억	4476449	N	N	N	N
76	20240216	140732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1195	-22	5	-1.81	8887988	7404	69.97	1217	1217	1195	1582	852	1217	1200.43	15.25	58	1245	1231	1216	1202	1187	1223	1194	29	365	100	870	1	1	29350000	351	13.43	0.58	12	0.03	89.00	2070.00	1551	20230210	-22.95	1125	20231026	6.22	1295	-7.72	20240116	1162	2.84	20240201	1540	-22.40	20230424	1125	6.22	20231026	1.14	N	131180	100	29 억	4476449	N	N	N	N
77	20240216	130723	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1198	-19	5	-1.56	7929999	6603	62.40	1217	1217	1196	1582	852	1217	1200.97	15.25	58	1245	1231	1216	1202	1187	1223	1194	29	365	100	870	1	1	29350000	352	13.46	0.58	12	0.02	89.00	2070.00	1551	20230210	-22.76	1125	20231026	6.49	1295	-7.49	20240116	1162	3.10	20240201	1540	-22.21	20230424	1125	6.49	20231026	1.14	N	131180	100	29 억	4476449	N	N	N	N
78	20240216	120727	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1200	-17	5	-1.40	4985570	4146	39.18	1217	1217	1199	1582	852	1217	1202.50	15.25	58	1245	1231	1216	1202	1187	1223	1194	29	365	100	870	1	1	29350000	352	13.48	0.58	12	0.01	89.00	2070.00	1551	20230210	-22.63	1125	20231026	6.67	1295	-7.34	20240116	1162	3.27	20240201	1540	-22.08	20230424	1125	6.67	20231026	1.14	N	131180	100	29 억	4476449	N	N	N	N
79	20240216	110735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1215	-2	5	-0.16	1508017	1249	11.80	1217	1217	1202	1582	852	1217	1207.38	15.25	-9	1245	1231	1216	1202	1187	1223	1194	29	365	100	870	1	1	29350000	357	13.65	0.59	12	0.00	89.00	2070.00	1551	20230210	-21.66	1125	20231026	8.00	1295	-6.18	20240116	1162	4.56	20240201	1540	-21.10	20230424	1125	8.00	20231026	1.14	N	131180	100	29 억	4476449	N	N	N	N
80	20240216	100728	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1216	-1	5	-0.08	125239	103	0.97	1217	1217	1215	1582	852	1217	1215.91	15.25	-5	1245	1231	1216	1202	1187	1223	1194	29	365	100	870	1	1	29350000	357	13.66	0.59	12	0.00	89.00	2070.00	1551	20230210	-21.60	1125	20231026	8.09	1295	-6.10	20240116	1162	4.65	20240201	1540	-21.04	20230424	1125	8.09	20231026	1.14	N	131180	100	29 억	4476449	N	N	N	N
81	20240216	090720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1217	0	3	0.00	14604	12	0.11	1217	1217	1217	1582	852	1217	1217.00	15.25	0	1245	1231	1216	1202	1187	1223	1194	29	365	100	870	1	1	29350000	357	13.67	0.59	12	0.00	89.00	2070.00	1551	20230210	-21.53	1125	20231026	8.18	1295	-6.02	20240116	1162	4.73	20240201	1540	-20.97	20230424	1125	8.18	20231026	1.14	N	131180	100	29 억	4476449	N	N	N	N
82	20240215	160721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1217	-7	5	-0.57	12876416	10581	32.77	1230	1230	1201	1591	857	1224	1216.94	15.25	-126	1246	1234	1212	1200	1178	1241	1207	29	367	100	880	1	1	29350000	357	13.67	0.59	12	0.04	89.00	2070.00	1551	20230210	-21.53	1125	20231026	8.18	1295	-6.02	20240116	1162	4.73	20240201	1540	-20.97	20230424	1125	8.18	20231026	1.14	N	131180	100	29 억	4476584	N	N	N	N
83	20240215	150726	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1215	-9	5	-0.74	11985166	9849	30.51	1230	1230	1201	1591	857	1224	1216.89	15.25	-120	1246	1234	1212	1200	1178	1241	1207	29	367	100	880	1	1	29350000	357	13.65	0.59	12	0.03	89.00	2070.00	1551	20230210	-21.66	1125	20231026	8.00	1295	-6.18	20240116	1162	4.56	20240201	1540	-21.10	20230424	1125	8.00	20231026	1.14	N	131180	100	29 억	4476584	N	N	N	N
84	20240215	140722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1218	-6	5	-0.49	11774648	9676	29.97	1230	1230	1201	1591	857	1224	1216.89	15.25	-92	1246	1234	1212	1200	1178	1241	1207	29	367	100	880	1	1	29350000	357	13.69	0.59	12	0.03	89.00	2070.00	1551	20230210	-21.47	1125	20231026	8.27	1295	-5.95	20240116	1162	4.82	20240201	1540	-20.91	20230424	1125	8.27	20231026	1.14	N	131180	100	29 억	4476584	N	N	N	N
85	20240215	130711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1220	-4	5	-0.33	10724494	8810	27.29	1230	1230	1201	1591	857	1224	1217.31	15.25	-78	1246	1234	1212	1200	1178	1241	1207	29	367	100	880	1	1	29350000	358	13.71	0.59	12	0.03	89.00	2070.00	1551	20230210	-21.34	1125	20231026	8.44	1295	-5.79	20240116	1162	4.99	20240201	1540	-20.78	20230424	1125	8.44	20231026	1.14	N	131180	100	29 억	4476584	N	N	N	N
86	20240215	120722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1220	-4	5	-0.33	6656015	5474	16.96	1230	1230	1201	1591	857	1224	1215.93	15.25	-77	1246	1234	1212	1200	1178	1241	1207	29	367	100	880	1	1	29350000	358	13.71	0.59	12	0.02	89.00	2070.00	1551	20230210	-21.34	1125	20231026	8.44	1295	-5.79	20240116	1162	4.99	20240201	1540	-20.78	20230424	1125	8.44	20231026	1.14	N	131180	100	29 억	4476584	N	N	N	N
87	20240215	110718	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1221	-3	5	-0.25	3025641	2476	7.67	1230	1230	1218	1591	857	1224	1221.99	15.25	-45	1246	1234	1212	1200	1178	1241	1207	29	367	100	880	1	1	29350000	358	13.72	0.59	12	0.01	89.00	2070.00	1551	20230210	-21.28	1125	20231026	8.53	1295	-5.71	20240116	1162	5.08	20240201	1540	-20.71	20230424	1125	8.53	20231026	1.14	N	131180	100	29 억	4476584	N	N	N	N
88	20240215	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1226	2	2	0.16	2456868	2010	6.23	1230	1230	1218	1591	857	1224	1222.32	15.25	0	1246	1234	1212	1200	1178	1241	1207	29	367	100	880	1	1	29350000	360	13.78	0.59	12	0.01	89.00	2070.00	1551	20230210	-20.95	1125	20231026	8.98	1295	-5.33	20240116	1162	5.51	20240201	1540	-20.39	20230424	1125	8.98	20231026	1.14	N	131180	100	29 억	4476584	N	N	N	N
89	20240215	090718	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1221	-3	5	-0.25	1669081	1365	4.23	1230	1230	1218	1591	857	1224	1222.77	15.25	9	1246	1234	1212	1200	1178	1241	1207	29	367	100	880	1	1	29350000	358	13.72	0.59	12	0.00	89.00	2070.00	1551	20230210	-21.28	1125	20231026	8.53	1295	-5.71	20240116	1162	5.08	20240201	1540	-20.71	20230424	1125	8.53	20231026	1.14	N	131180	100	29 억	4476584	N	N	N	N
90	20240214	160714	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1224	18	2	1.49	38664663	32257	257.91	1215	1224	1190	1567	845	1206	1198.64	15.25	408	1232	1219	1212	1199	1192	1215	1195	29	361	100	860	1	1	29350000	359	13.75	0.59	12	0.11	89.00	2070.00	1551	20230210	-21.08	1125	20231026	8.80	1295	-5.48	20240116	1162	5.34	20240201	1540	-20.52	20230424	1125	8.80	20231026	1.14	N	131180	100	29 억	4475358	N	N	N	N
91	20240214	150715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1199	-7	5	-0.58	31781930	26537	212.18	1215	1219	1190	1567	845	1206	1197.65	15.25	428	1232	1219	1212	1199	1192	1215	1195	29	361	100	860	1	1	29350000	352	13.47	0.58	12	0.09	89.00	2070.00	1551	20230210	-22.70	1125	20231026	6.58	1295	-7.41	20240116	1162	3.18	20240201	1540	-22.14	20230424	1125	6.58	20231026	1.14	N	131180	100	29 억	4475358	N	N	N	N
92	20240214	140712	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1200	-6	5	-0.50	31664352	26439	211.39	1215	1219	1190	1567	845	1206	1197.64	15.25	429	1232	1219	1212	1199	1192	1215	1195	29	361	100	860	1	1	29350000	352	13.48	0.58	12	0.09	89.00	2070.00	1551	20230210	-22.63	1125	20231026	6.67	1295	-7.34	20240116	1162	3.27	20240201	1540	-22.08	20230424	1125	6.67	20231026	1.14	N	131180	100	29 억	4475358	N	N	N	N
93	20240214	130714	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1197	-9	5	-0.75	30180651	25202	201.50	1215	1219	1190	1567	845	1206	1197.55	15.25	437	1232	1219	1212	1199	1192	1215	1195	29	361	100	860	1	1	29350000	351	13.45	0.58	12	0.09	89.00	2070.00	1551	20230210	-22.82	1125	20231026	6.40	1295	-7.57	20240116	1162	3.01	20240201	1540	-22.27	20230424	1125	6.40	20231026	1.14	N	131180	100	29 억	4475358	N	N	N	N
94	20240214	120707	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1199	-7	5	-0.58	29089214	24291	194.22	1215	1219	1190	1567	845	1206	1197.53	15.25	438	1232	1219	1212	1199	1192	1215	1195	29	361	100	860	1	1	29350000	352	13.47	0.58	12	0.08	89.00	2070.00	1551	20230210	-22.70	1125	20231026	6.58	1295	-7.41	20240116	1162	3.18	20240201	1540	-22.14	20230424	1125	6.58	20231026	1.14	N	131180	100	29 억	4475358	N	N	N	N
95	20240214	110715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1200	-6	5	-0.50	14785330	12294	98.30	1215	1219	1191	1567	845	1206	1202.65	15.25	-513	1232	1219	1212	1199	1192	1215	1195	29	361	100	860	1	1	29350000	352	13.48	0.58	12	0.04	89.00	2070.00	1551	20230210	-22.63	1125	20231026	6.67	1295	-7.34	20240116	1162	3.27	20240201	1540	-22.08	20230424	1125	6.67	20231026	1.14	N	131180	100	29 억	4475358	N	N	N	N
96	20240214	090704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1206	0	3	0.00	1887540	1552	12.41	1215	1219	1206	1567	845	1206	1216.20	15.25	-479	1232	1219	1212	1199	1192	1215	1195	29	361	100	860	1	1	29350000	354	13.55	0.58	12	0.01	89.00	2070.00	1551	20230210	-22.24	1125	20231026	7.20	1295	-6.87	20240116	1162	3.79	20240201	1540	-21.69	20230424	1125	7.20	20231026	1.14	N	131180	100	29 억	4475358	N	N	N	N
97	20240213	160705	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1206	-11	5	-0.90	15167277	12507	179.88	1217	1225	1205	1582	852	1217	1214.24	15.25	-50	1230	1223	1213	1206	1196	1227	1210	29	365	100	870	1	1	29350000	354	13.55	0.58	12	0.04	89.00	2070.00	1554	20230207	-22.39	1125	20231026	7.20	1295	-6.87	20240116	1162	3.79	20240201	1551	-22.24	20230213	1125	7.20	20231026	1.14	N	131180	100	29 억	4475408	N	N	N	N
98	20240213	150703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1221	4	2	0.33	9828259	8080	116.21	1217	1225	1205	1582	852	1217	1216.37	15.25	-49	1230	1223	1213	1206	1196	1227	1210	29	365	100	870	1	1	29350000	358	13.72	0.59	12	0.03	89.00	2070.00	1554	20230207	-21.43	1125	20231026	8.53	1295	-5.71	20240116	1162	5.08	20240201	1551	-21.28	20230213	1125	8.53	20231026	1.14	N	131180	100	29 억	4475408	N	N	N	N
99	20240213	140711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1224	7	2	0.58	9633882	7921	113.92	1217	1225	1205	1582	852	1217	1216.25	15.25	-49	1230	1223	1213	1206	1196	1227	1210	29	365	100	870	1	1	29350000	359	13.75	0.59	12	0.03	89.00	2070.00	1554	20230207	-21.24	1125	20231026	8.80	1295	-5.48	20240116	1162	5.34	20240201	1551	-21.08	20230213	1125	8.80	20231026	1.14	N	131180	100	29 억	4475408	N	N	N	N
100	20240213	130703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1217	0	3	0.00	3604238	2968	42.69	1217	1217	1205	1582	852	1217	1214.37	15.25	-49	1230	1223	1213	1206	1196	1227	1210	29	365	100	870	1	1	29350000	357	13.67	0.59	12	0.01	89.00	2070.00	1554	20230207	-21.69	1125	20231026	8.18	1295	-6.02	20240116	1162	4.73	20240201	1551	-21.53	20230213	1125	8.18	20231026	1.14	N	131180	100	29 억	4475408	N	N	N	N
101	20240213	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1216	-1	5	-0.08	3297617	2716	39.06	1217	1217	1205	1582	852	1217	1214.14	15.25	-49	1230	1223	1213	1206	1196	1227	1210	29	365	100	870	1	1	29350000	357	13.66	0.59	12	0.01	89.00	2070.00	1554	20230207	-21.75	1125	20231026	8.09	1295	-6.10	20240116	1162	4.65	20240201	1551	-21.60	20230213	1125	8.09	20231026	1.14	N	131180	100	29 억	4475408	N	N	N	N
102	20240213	110714	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1215	-2	5	-0.16	2964621	2442	35.12	1217	1217	1205	1582	852	1217	1214.01	15.25	-49	1230	1223	1213	1206	1196	1227	1210	29	365	100	870	1	1	29350000	357	13.65	0.59	12	0.01	89.00	2070.00	1554	20230207	-21.81	1125	20231026	8.00	1295	-6.18	20240116	1162	4.56	20240201	1551	-21.66	20230213	1125	8.00	20231026	1.14	N	131180	100	29 억	4475408	N	N	N	N
103	20240213	100600	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1217	0	3	0.00	1971582	1625	23.37	1217	1217	1205	1582	852	1217	1213.28	15.25	-49	1230	1223	1213	1206	1196	1227	1210	29	365	100	870	1	1	29350000	357	13.67	0.59	12	0.01	89.00	2070.00	1554	20230207	-21.69	1125	20231026	8.18	1295	-6.02	20240116	1162	4.73	20240201	1551	-21.53	20230213	1125	8.18	20231026	1.14	N	131180	100	29 억	4475408	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History