KissMeData/148250/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4290	0	3	0.00	143553895	34060	224.30	4290	4320	4105	5570	3005	4290	4214.74	2.15	-5753	4390	4340	4250	4200	4110	4365	4225	38	1280	500	3000	5	1	7391186	317	-268.12	0.72	12	0.46	-16.00	5999.00	9490	20230601	-54.79	4005	20231031	7.12	5340	-19.66	20240111	4105	4.51	20240229	9490	-54.79	20230601	4005	7.12	20231031	1.29	N	148250	500	38 억	158659	N	N	4	N	N
3	20240229	150832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	-50	5	-1.17	131367395	31189	205.39	4290	4320	4105	5570	3005	4290	4211.98	2.15	-5430	4390	4340	4250	4200	4110	4365	4225	38	1280	500	3000	5	1	7391186	313	-265.00	0.71	12	0.42	-16.00	5999.00	9490	20230601	-55.32	4005	20231031	5.87	5340	-20.60	20240111	4105	3.29	20240229	9490	-55.32	20230601	4005	5.87	20231031	1.29	N	148250	500	38 억	158659	N	N	6	N	N
4	20240229	140834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4210	-80	5	-1.86	124329765	29518	194.39	4290	4320	4105	5570	3005	4290	4212.00	2.15	-5157	4390	4340	4250	4200	4110	4365	4225	38	1280	500	3000	5	1	7391186	311	-263.12	0.70	12	0.40	-16.00	5999.00	9490	20230601	-55.64	4005	20231031	5.12	5340	-21.16	20240111	4105	2.56	20240229	9490	-55.64	20230601	4005	5.12	20231031	1.29	N	148250	500	38 억	158659	N	N	6	N	N
5	20240229	130831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4210	-80	5	-1.86	61726305	14788	97.39	4290	4290	4105	5570	3005	4290	4174.08	2.15	936	4390	4340	4250	4200	4110	4365	4225	38	1280	500	3000	5	1	7391186	311	-263.12	0.70	12	0.20	-16.00	5999.00	9490	20230601	-55.64	4005	20231031	5.12	5340	-21.16	20240111	4105	2.56	20240229	9490	-55.64	20230601	4005	5.12	20231031	1.29	N	148250	500	38 억	158659	N	N	6	N	N
6	20240229	120832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4165	-125	5	-2.91	46585720	11138	73.35	4290	4290	4105	5570	3005	4290	4182.59	2.15	1136	4390	4340	4250	4200	4110	4365	4225	38	1280	500	3000	5	1	7391186	308	-260.31	0.69	12	0.15	-16.00	5999.00	9490	20230601	-56.11	4005	20231031	4.00	5340	-22.00	20240111	4105	1.46	20240229	9490	-56.11	20230601	4005	4.00	20231031	1.29	N	148250	500	38 억	158659	N	N	6	N	N
7	20240229	110833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4245	-45	5	-1.05	17170470	4059	26.73	4290	4290	4165	5570	3005	4290	4230.22	2.15	-304	4390	4340	4250	4200	4110	4365	4225	38	1280	500	3000	5	1	7391186	314	-265.31	0.71	12	0.05	-16.00	5999.00	9490	20230601	-55.27	4005	20231031	5.99	5340	-20.51	20240111	4160	2.04	20240228	9490	-55.27	20230601	4005	5.99	20231031	1.29	N	148250	500	38 억	158659	N	N	6	N	N
8	20240229	100834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4220	-70	5	-1.63	5858045	1372	9.04	4290	4290	4165	5570	3005	4290	4269.71	2.15	-476	4390	4340	4250	4200	4110	4365	4225	38	1280	500	3000	5	1	7391186	312	-263.75	0.70	12	0.02	-16.00	5999.00	9490	20230601	-55.53	4005	20231031	5.37	5340	-20.97	20240111	4160	1.44	20240228	9490	-55.53	20230601	4005	5.37	20231031	1.29	N	148250	500	38 억	158659	N	N	6	N	N
9	20240229	090832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4290	0	3	0.00	3336955	780	5.14	4290	4290	4165	5570	3005	4290	4278.15	2.15	-331	4390	4340	4250	4200	4110	4365	4225	38	1280	500	3000	5	1	7391186	317	-268.12	0.72	12	0.01	-16.00	5999.00	9490	20230601	-54.79	4005	20231031	7.12	5340	-19.66	20240111	4160	3.12	20240228	9490	-54.79	20230601	4005	7.12	20231031	1.29	N	148250	500	38 억	158659	N	N	6	N	N
10	20240228	160744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4290	75	2	1.78	63900610	15185	183.08	4210	4300	4160	5470	2955	4215	4208.14	2.17	-1545	4408	4311	4263	4166	4118	4287	4142	38	1255	500	2950	5	1	7391186	317	-268.12	0.72	12	0.21	-16.00	5999.00	9490	20230601	-54.79	4005	20231031	7.12	5340	-19.66	20240111	4160	3.12	20240228	9490	-54.79	20230601	4005	7.12	20231031	1.49	N	148250	500	38 억	160188	N	N	6	N	N
11	20240228	150744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4230	15	2	0.36	57969170	13789	166.25	4210	4300	4160	5470	2955	4215	4204.02	2.17	-1010	4408	4311	4263	4166	4118	4287	4142	38	1255	500	2950	5	1	7391186	313	-264.38	0.71	12	0.19	-16.00	5999.00	9490	20230601	-55.43	4005	20231031	5.62	5340	-20.79	20240111	4160	1.68	20240228	9490	-55.43	20230601	4005	5.62	20231031	1.49	N	148250	500	38 억	160188	N	N	11	N	N
12	20240228	140831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4180	-35	5	-0.83	56602520	13465	162.35	4210	4300	4160	5470	2955	4215	4203.68	2.17	-918	4408	4311	4263	4166	4118	4287	4142	38	1255	500	2950	5	1	7391186	309	-261.25	0.70	12	0.18	-16.00	5999.00	9490	20230601	-55.95	4005	20231031	4.37	5340	-21.72	20240111	4160	0.48	20240228	9490	-55.95	20230601	4005	4.37	20231031	1.49	N	148250	500	38 억	160188	N	N	11	N	N
13	20240228	130831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4210	-5	5	-0.12	46253260	10991	132.52	4210	4300	4180	5470	2955	4215	4208.28	2.17	-791	4408	4311	4263	4166	4118	4287	4142	38	1255	500	2950	5	1	7391186	311	-263.12	0.70	12	0.15	-16.00	5999.00	9490	20230601	-55.64	4005	20231031	5.12	5340	-21.16	20240111	4170	0.96	20240223	9490	-55.64	20230601	4005	5.12	20231031	1.49	N	148250	500	38 억	160188	N	N	11	N	N
14	20240228	120834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4230	15	2	0.36	39120775	9288	111.98	4210	4300	4180	5470	2955	4215	4211.97	2.17	-589	4408	4311	4263	4166	4118	4287	4142	38	1255	500	2950	5	1	7391186	313	-264.38	0.71	12	0.13	-16.00	5999.00	9490	20230601	-55.43	4005	20231031	5.62	5340	-20.79	20240111	4170	1.44	20240223	9490	-55.43	20230601	4005	5.62	20231031	1.49	N	148250	500	38 억	160188	N	N	11	N	N
15	20240228	110802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4270	55	2	1.30	35845700	8512	102.63	4210	4300	4180	5470	2955	4215	4211.20	2.17	-364	4408	4311	4263	4166	4118	4287	4142	38	1255	500	2950	5	1	7391186	316	-266.88	0.71	12	0.12	-16.00	5999.00	9490	20230601	-55.01	4005	20231031	6.62	5340	-20.04	20240111	4170	2.40	20240223	9490	-55.01	20230601	4005	6.62	20231031	1.49	N	148250	500	38 억	160188	N	N	11	N	N
16	20240228	100830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4210	-5	5	-0.12	13795915	3286	39.62	4210	4215	4180	5470	2955	4215	4198.39	2.17	311	4408	4311	4263	4166	4118	4287	4142	38	1255	500	2950	5	1	7391186	311	-263.12	0.70	12	0.04	-16.00	5999.00	9490	20230601	-55.64	4005	20231031	5.12	5340	-21.16	20240111	4170	0.96	20240223	9490	-55.64	20230601	4005	5.12	20231031	1.49	N	148250	500	38 억	160188	N	N	11	N	N
17	20240228	090834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4215	0	3	0.00	6852190	1633	19.69	4210	4215	4180	5470	2955	4215	4196.07	2.17	276	4408	4311	4263	4166	4118	4287	4142	38	1255	500	2950	5	1	7391186	312	-263.44	0.70	12	0.02	-16.00	5999.00	9490	20230601	-55.58	4005	20231031	5.24	5340	-21.07	20240111	4170	1.08	20240223	9490	-55.58	20230601	4005	5.24	20231031	1.49	N	148250	500	38 억	160188	N	N	11	N	N
18	20240227	160832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4215	-130	5	-2.99	34295085	8025	108.70	4345	4360	4215	5640	3045	4345	4275.34	2.20	-2051	4415	4380	4320	4285	4225	4350	4255	38	1295	500	3040	5	1	7391186	312	-263.44	0.70	12	0.11	-16.00	5999.00	9490	20230601	-55.58	4005	20231031	5.24	5340	-21.07	20240111	4170	1.08	20240223	9490	-55.58	20230601	4005	5.24	20231031	1.66	N	148250	500	38 억	162245	N	N	11	N	N
19	20240227	150833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4240	-105	5	-2.42	27725555	6467	87.59	4345	4360	4240	5640	3045	4345	4287.24	2.20	-1308	4415	4380	4320	4285	4225	4350	4255	38	1295	500	3040	5	1	7391186	313	-265.00	0.71	12	0.09	-16.00	5999.00	9490	20230601	-55.32	4005	20231031	5.87	5340	-20.60	20240111	4170	1.68	20240223	9490	-55.32	20230601	4005	5.87	20231031	1.66	N	148250	500	38 억	162245	N	N	28	N	N
20	20240227	140828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4300	-45	5	-1.04	19671085	4574	61.95	4345	4360	4250	5640	3045	4345	4300.63	2.20	-1447	4415	4380	4320	4285	4225	4350	4255	38	1295	500	3040	5	1	7391186	318	-268.75	0.72	12	0.06	-16.00	5999.00	9490	20230601	-54.69	4005	20231031	7.37	5340	-19.48	20240111	4170	3.12	20240223	9490	-54.69	20230601	4005	7.37	20231031	1.66	N	148250	500	38 억	162245	N	N	28	N	N
21	20240227	130751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4300	-45	5	-1.04	16844550	3916	53.04	4345	4360	4250	5640	3045	4345	4301.47	2.20	-1247	4415	4380	4320	4285	4225	4350	4255	38	1295	500	3040	5	1	7391186	318	-268.75	0.72	12	0.05	-16.00	5999.00	9490	20230601	-54.69	4005	20231031	7.37	5340	-19.48	20240111	4170	3.12	20240223	9490	-54.69	20230601	4005	7.37	20231031	1.66	N	148250	500	38 억	162245	N	N	28	N	N
22	20240227	120833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4305	-40	5	-0.92	13765490	3195	43.28	4345	4360	4250	5640	3045	4345	4308.45	2.20	-1255	4415	4380	4320	4285	4225	4350	4255	38	1295	500	3040	5	1	7391186	318	-269.06	0.72	12	0.04	-16.00	5999.00	9490	20230601	-54.64	4005	20231031	7.49	5340	-19.38	20240111	4170	3.24	20240223	9490	-54.64	20230601	4005	7.49	20231031	1.66	N	148250	500	38 억	162245	N	N	28	N	N
23	20240227	110832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4310	-35	5	-0.81	5383380	1241	16.81	4345	4360	4300	5640	3045	4345	4337.94	2.20	-722	4415	4380	4320	4285	4225	4350	4255	38	1295	500	3040	5	1	7391186	319	-269.38	0.72	12	0.02	-16.00	5999.00	9490	20230601	-54.58	4005	20231031	7.62	5340	-19.29	20240111	4170	3.36	20240223	9490	-54.58	20230601	4005	7.62	20231031	1.66	N	148250	500	38 억	162245	N	N	28	N	N
24	20240227	100827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4350	5	2	0.12	2152620	496	6.72	4345	4360	4300	5640	3045	4345	4339.96	2.20	-51	4415	4380	4320	4285	4225	4350	4255	38	1295	500	3040	5	1	7391186	322	-271.88	0.73	12	0.01	-16.00	5999.00	9490	20230601	-54.16	4005	20231031	8.61	5340	-18.54	20240111	4170	4.32	20240223	9490	-54.16	20230601	4005	8.61	20231031	1.66	N	148250	500	38 억	162245	N	N	28	N	N
25	20240227	090831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	0	3	0.00	973150	224	3.03	4345	4360	4320	5640	3045	4345	4344.42	2.20	-81	4415	4380	4320	4285	4225	4350	4255	38	1295	500	3040	5	1	7391186	321	-271.56	0.72	12	0.00	-16.00	5999.00	9490	20230601	-54.21	4005	20231031	8.49	5340	-18.63	20240111	4170	4.20	20240223	9490	-54.21	20230601	4005	8.49	20231031	1.66	N	148250	500	38 억	162245	N	N	28	N	N
26	20240226	160829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-5	5	-0.11	31827595	7383	21.52	4350	4355	4260	5650	3045	4350	4310.93	2.20	-406	4556	4452	4311	4207	4066	4472	4227	38	1300	500	3040	5	1	7391186	321	-271.56	0.72	12	0.10	-16.00	5999.00	9490	20230601	-54.21	4005	20231031	8.49	5340	-18.63	20240111	4170	4.20	20240223	9490	-54.21	20230601	4005	8.49	20231031	1.74	N	148250	500	38 억	162593	N	N	28	N	N
27	20240226	150823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	-10	5	-0.23	29735815	6901	20.12	4350	4355	4260	5650	3045	4350	4308.91	2.20	-292	4556	4452	4311	4207	4066	4472	4227	38	1300	500	3040	5	1	7391186	321	-271.25	0.72	12	0.09	-16.00	5999.00	9490	20230601	-54.27	4005	20231031	8.36	5340	-18.73	20240111	4170	4.08	20240223	9490	-54.27	20230601	4005	8.36	20231031	1.74	N	148250	500	38 억	162593	N	N	67	N	N
28	20240226	140826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-5	5	-0.11	27749740	6440	18.77	4350	4355	4260	5650	3045	4350	4308.97	2.20	-291	4556	4452	4311	4207	4066	4472	4227	38	1300	500	3040	5	1	7391186	321	-271.56	0.72	12	0.09	-16.00	5999.00	9490	20230601	-54.21	4005	20231031	8.49	5340	-18.63	20240111	4170	4.20	20240223	9490	-54.21	20230601	4005	8.49	20231031	1.74	N	148250	500	38 억	162593	N	N	67	N	N
29	20240226	130820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4315	-35	5	-0.80	26565795	6165	17.97	4350	4355	4260	5650	3045	4350	4309.13	2.20	-336	4556	4452	4311	4207	4066	4472	4227	38	1300	500	3040	5	1	7391186	319	-269.69	0.72	12	0.08	-16.00	5999.00	9490	20230601	-54.53	4005	20231031	7.74	5340	-19.19	20240111	4170	3.48	20240223	9490	-54.53	20230601	4005	7.74	20231031	1.74	N	148250	500	38 억	162593	N	N	67	N	N
30	20240226	120819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4355	5	2	0.11	23255550	5403	15.75	4350	4355	4260	5650	3045	4350	4304.19	2.20	-280	4556	4452	4311	4207	4066	4472	4227	38	1300	500	3040	5	1	7391186	322	-272.19	0.73	12	0.07	-16.00	5999.00	9490	20230601	-54.11	4005	20231031	8.74	5340	-18.45	20240111	4170	4.44	20240223	9490	-54.11	20230601	4005	8.74	20231031	1.74	N	148250	500	38 억	162593	N	N	67	N	N
31	20240226	110820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4350	0	3	0.00	19772270	4602	13.42	4350	4350	4260	5650	3045	4350	4296.45	2.20	-34	4556	4452	4311	4207	4066	4472	4227	38	1300	500	3040	5	1	7391186	322	-271.88	0.73	12	0.06	-16.00	5999.00	9490	20230601	-54.16	4005	20231031	8.61	5340	-18.54	20240111	4170	4.32	20240223	9490	-54.16	20230601	4005	8.61	20231031	1.74	N	148250	500	38 억	162593	N	N	67	N	N
32	20240226	100816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4305	-45	5	-1.03	12608980	2936	8.56	4350	4350	4270	5650	3045	4350	4294.61	2.20	125	4556	4452	4311	4207	4066	4472	4227	38	1300	500	3040	5	1	7391186	318	-269.06	0.72	12	0.04	-16.00	5999.00	9490	20230601	-54.64	4005	20231031	7.49	5340	-19.38	20240111	4170	3.24	20240223	9490	-54.64	20230601	4005	7.49	20231031	1.74	N	148250	500	38 억	162593	N	N	67	N	N
33	20240226	090816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4280	-70	5	-1.61	4316435	1001	2.92	4350	4350	4280	5650	3045	4350	4312.12	2.20	-600	4556	4452	4311	4207	4066	4472	4227	38	1300	500	3040	5	1	7391186	316	-267.50	0.71	12	0.01	-16.00	5999.00	9490	20230601	-54.90	4005	20231031	6.87	5340	-19.85	20240111	4170	2.64	20240223	9490	-54.90	20230601	4005	6.87	20231031	1.74	N	148250	500	38 억	162593	N	N	67	N	N
34	20240223	160817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4350	25	2	0.58	145193590	34123	99.44	4350	4415	4170	5620	3030	4325	4255.01	2.22	-1566	4548	4436	4368	4256	4188	4402	4222	38	1295	500	3020	5	1	7391186	322	-271.88	0.73	12	0.46	-16.00	5999.00	9490	20230601	-54.16	4005	20231031	8.61	5340	-18.54	20240111	4170	4.32	20240223	9490	-54.16	20230601	4005	8.61	20231031	1.75	N	148250	500	38 억	164089	N	N	67	N	N
35	20240223	150812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4325	0	3	0.00	134008985	31548	91.93	4350	4415	4170	5620	3030	4325	4247.78	2.22	-1288	4548	4436	4368	4256	4188	4402	4222	38	1295	500	3020	5	1	7391186	320	-270.31	0.72	12	0.43	-16.00	5999.00	9490	20230601	-54.43	4005	20231031	7.99	5340	-19.01	20240111	4170	3.72	20240223	9490	-54.43	20230601	4005	7.99	20231031	1.75	N	148250	500	38 억	164089	N	N	82	N	N
36	20240223	140812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4210	-115	5	-2.66	108589615	25558	74.48	4350	4415	4170	5620	3030	4325	4248.75	2.22	2002	4548	4436	4368	4256	4188	4402	4222	38	1295	500	3020	5	1	7391186	311	-263.12	0.70	12	0.35	-16.00	5999.00	9490	20230601	-55.64	4005	20231031	5.12	5340	-21.16	20240111	4170	0.96	20240223	9490	-55.64	20230601	4005	5.12	20231031	1.75	N	148250	500	38 억	164089	N	N	82	N	N
37	20240223	130809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4260	-65	5	-1.50	84345350	19792	57.68	4350	4415	4190	5620	3030	4325	4261.59	2.22	1243	4548	4436	4368	4256	4188	4402	4222	38	1295	500	3020	5	1	7391186	315	-266.25	0.71	12	0.27	-16.00	5999.00	9490	20230601	-55.11	4005	20231031	6.37	5340	-20.22	20240111	4190	1.67	20240223	9490	-55.11	20230601	4005	6.37	20231031	1.75	N	148250	500	38 억	164089	N	N	82	N	N
38	20240223	120812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4290	-35	5	-0.81	64075860	14991	43.69	4350	4415	4200	5620	3030	4325	4274.29	2.22	899	4548	4436	4368	4256	4188	4402	4222	38	1295	500	3020	5	1	7391186	317	-268.12	0.72	12	0.20	-16.00	5999.00	9490	20230601	-54.79	4005	20231031	7.12	5340	-19.66	20240111	4200	2.14	20240223	9490	-54.79	20230601	4005	7.12	20231031	1.75	N	148250	500	38 억	164089	N	N	82	N	N
39	20240223	110805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4280	-45	5	-1.04	50537000	11791	34.36	4350	4415	4230	5620	3030	4325	4286.07	2.22	999	4548	4436	4368	4256	4188	4402	4222	38	1295	500	3020	5	1	7391186	316	-267.50	0.71	12	0.16	-16.00	5999.00	9490	20230601	-54.90	4005	20231031	6.87	5340	-19.85	20240111	4230	1.18	20240223	9490	-54.90	20230601	4005	6.87	20231031	1.75	N	148250	500	38 억	164089	N	N	82	N	N
40	20240223	100807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4335	10	2	0.23	7676050	1761	5.13	4350	4415	4325	5620	3030	4325	4358.92	2.22	-591	4548	4436	4368	4256	4188	4402	4222	38	1295	500	3020	5	1	7391186	320	-270.94	0.72	12	0.02	-16.00	5999.00	9490	20230601	-54.32	4005	20231031	8.24	5340	-18.82	20240111	4300	0.81	20240215	9490	-54.32	20230601	4005	8.24	20231031	1.75	N	148250	500	38 억	164089	N	N	82	N	N
41	20240223	090810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4390	65	2	1.50	1981470	454	1.32	4350	4390	4325	5620	3030	4325	4364.47	2.22	-150	4548	4436	4368	4256	4188	4402	4222	38	1295	500	3020	5	1	7391186	324	-274.38	0.73	12	0.01	-16.00	5999.00	9490	20230601	-53.74	4005	20231031	9.61	5340	-17.79	20240111	4300	2.09	20240215	9490	-53.74	20230601	4005	9.61	20231031	1.75	N	148250	500	38 억	164089	N	N	82	N	N
42	20240222	160800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4325	-145	5	-3.24	148751370	34294	280.87	4480	4480	4300	5810	3130	4470	4337.53	2.25	-2315	4580	4525	4450	4395	4320	4487	4357	38	1340	500	3120	5	1	7391186	320	-270.31	0.72	12	0.46	-16.00	5999.00	9490	20230601	-54.43	4005	20231031	7.99	5340	-19.01	20240111	4300	0.58	20240222	9490	-54.43	20230601	4005	7.99	20231031	1.76	N	148250	500	38 억	166389	N	N	82	N	N
43	20240222	150808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4330	-140	5	-3.13	140089580	32297	264.51	4480	4480	4300	5810	3130	4470	4337.54	2.25	-2018	4580	4525	4450	4395	4320	4487	4357	38	1340	500	3120	5	1	7391186	320	-270.62	0.72	12	0.44	-16.00	5999.00	9490	20230601	-54.37	4005	20231031	8.11	5340	-18.91	20240111	4300	0.70	20240222	9490	-54.37	20230601	4005	8.11	20231031	1.76	N	148250	500	38 억	166389	N	N	0	N	N
44	20240222	140805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	-130	5	-2.91	131328285	30277	247.97	4480	4480	4300	5810	3130	4470	4337.56	2.25	-548	4580	4525	4450	4395	4320	4487	4357	38	1340	500	3120	5	1	7391186	321	-271.25	0.72	12	0.41	-16.00	5999.00	9490	20230601	-54.27	4005	20231031	8.36	5340	-18.73	20240111	4300	0.93	20240222	9490	-54.27	20230601	4005	8.36	20231031	1.76	N	148250	500	38 억	166389	N	N	0	N	N
45	20240222	130753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4360	-110	5	-2.46	120464225	27762	227.37	4480	4480	4300	5810	3130	4470	4339.18	2.25	-168	4580	4525	4450	4395	4320	4487	4357	38	1340	500	3120	5	1	7391186	322	-272.50	0.73	12	0.38	-16.00	5999.00	9490	20230601	-54.06	4005	20231031	8.86	5340	-18.35	20240111	4300	1.40	20240222	9490	-54.06	20230601	4005	8.86	20231031	1.76	N	148250	500	38 억	166389	N	N	0	N	N
46	20240222	120803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-125	5	-2.80	66161590	15209	124.56	4480	4480	4315	5810	3130	4470	4350.16	2.25	1125	4580	4525	4450	4395	4320	4487	4357	38	1340	500	3120	5	1	7391186	321	-271.56	0.72	12	0.21	-16.00	5999.00	9490	20230601	-54.21	4005	20231031	8.49	5340	-18.63	20240111	4300	1.05	20240215	9490	-54.21	20230601	4005	8.49	20231031	1.76	N	148250	500	38 억	166389	N	N	0	N	N
47	20240222	110800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	-70	5	-1.57	34833635	7968	65.26	4480	4480	4330	5810	3130	4470	4371.69	2.25	454	4580	4525	4450	4395	4320	4487	4357	38	1340	500	3120	5	1	7391186	325	-275.00	0.73	12	0.11	-16.00	5999.00	9490	20230601	-53.64	4005	20231031	9.86	5340	-17.60	20240111	4300	2.33	20240215	9490	-53.64	20230601	4005	9.86	20231031	1.76	N	148250	500	38 억	166389	N	N	0	N	N
48	20240222	100753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4405	-65	5	-1.45	23149220	5297	43.38	4480	4480	4330	5810	3130	4470	4370.25	2.25	866	4580	4525	4450	4395	4320	4487	4357	38	1340	500	3120	5	1	7391186	326	-275.31	0.73	12	0.07	-16.00	5999.00	9490	20230601	-53.58	4005	20231031	9.99	5340	-17.51	20240111	4300	2.44	20240215	9490	-53.58	20230601	4005	9.99	20231031	1.76	N	148250	500	38 억	166389	N	N	0	N	N
49	20240222	090807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	0	3	0.00	934300	209	1.71	4480	4480	4440	5810	3130	4470	4470.33	2.25	-36	4580	4525	4450	4395	4320	4487	4357	38	1340	500	3120	5	1	7391186	330	-279.38	0.75	12	0.00	-16.00	5999.00	9490	20230601	-52.90	4005	20231031	11.61	5340	-16.29	20240111	4300	3.95	20240215	9490	-52.90	20230601	4005	11.61	20231031	1.76	N	148250	500	38 억	166389	N	N	0	N	N
50	20240221	160800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	-10	5	-0.22	53958775	12210	264.51	4480	4505	4375	5820	3140	4480	4419.23	2.28	-1987	4560	4520	4500	4460	4440	4510	4450	38	1340	500	3130	5	1	7391186	330	-279.38	0.75	12	0.17	-16.00	5999.00	9490	20230601	-52.90	4005	20231031	11.61	5340	-16.29	20240111	4300	3.95	20240215	9490	-52.90	20230601	4005	11.61	20231031	1.78	N	148250	500	38 억	168376	N	N	31	N	N
51	20240221	150753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	-80	5	-1.79	45583160	10318	223.53	4480	4505	4375	5820	3140	4480	4417.83	2.28	-1124	4560	4520	4500	4460	4440	4510	4450	38	1340	500	3130	5	1	7391186	325	-275.00	0.73	12	0.14	-16.00	5999.00	9490	20230601	-53.64	4005	20231031	9.86	5340	-17.60	20240111	4300	2.33	20240215	9490	-53.64	20230601	4005	9.86	20231031	1.78	N	148250	500	38 억	168376	N	N	31	N	N
52	20240221	140753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4430	-50	5	-1.12	27899790	6288	136.22	4480	4505	4390	5820	3140	4480	4436.99	2.28	-917	4560	4520	4500	4460	4440	4510	4450	38	1340	500	3130	5	1	7391186	327	-276.88	0.74	12	0.09	-16.00	5999.00	9490	20230601	-53.32	4005	20231031	10.61	5340	-17.04	20240111	4300	3.02	20240215	9490	-53.32	20230601	4005	10.61	20231031	1.78	N	148250	500	38 억	168376	N	N	31	N	N
53	20240221	130752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	-80	5	-1.79	23697020	5333	115.53	4480	4505	4400	5820	3140	4480	4443.47	2.28	-841	4560	4520	4500	4460	4440	4510	4450	38	1340	500	3130	5	1	7391186	325	-275.00	0.73	12	0.07	-16.00	5999.00	9490	20230601	-53.64	4005	20231031	9.86	5340	-17.60	20240111	4300	2.33	20240215	9490	-53.64	20230601	4005	9.86	20231031	1.78	N	148250	500	38 억	168376	N	N	31	N	N
54	20240221	120753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	-10	5	-0.22	15725790	3527	76.41	4480	4505	4420	5820	3140	4480	4458.69	2.28	-587	4560	4520	4500	4460	4440	4510	4450	38	1340	500	3130	5	1	7391186	330	-279.38	0.75	12	0.05	-16.00	5999.00	9490	20230601	-52.90	4005	20231031	11.61	5340	-16.29	20240111	4300	3.95	20240215	9490	-52.90	20230601	4005	11.61	20231031	1.78	N	148250	500	38 억	168376	N	N	31	N	N
55	20240221	110759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4460	-20	5	-0.45	14185980	3180	68.89	4480	4505	4435	5820	3140	4480	4461.00	2.28	-406	4560	4520	4500	4460	4440	4510	4450	38	1340	500	3130	5	1	7391186	330	-278.75	0.74	12	0.04	-16.00	5999.00	9490	20230601	-53.00	4005	20231031	11.36	5340	-16.48	20240111	4300	3.72	20240215	9490	-53.00	20230601	4005	11.36	20231031	1.78	N	148250	500	38 억	168376	N	N	31	N	N
56	20240221	100752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4485	5	2	0.11	3801710	847	18.35	4480	4505	4450	5820	3140	4480	4488.44	2.28	3	4560	4520	4500	4460	4440	4510	4450	38	1340	500	3130	5	1	7391186	331	-280.31	0.75	12	0.01	-16.00	5999.00	9490	20230601	-52.74	4005	20231031	11.99	5340	-16.01	20240111	4300	4.30	20240215	9490	-52.74	20230601	4005	11.99	20231031	1.78	N	148250	500	38 억	168376	N	N	31	N	N
57	20240221	090751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4480	0	3	0.00	282160	63	1.36	4480	4480	4450	5820	3140	4480	4478.73	2.28	-11	4560	4520	4500	4460	4440	4510	4450	38	1340	500	3130	5	1	7391186	331	-280.00	0.75	12	0.00	-16.00	5999.00	9490	20230601	-52.79	4005	20231031	11.86	5340	-16.10	20240111	4300	4.19	20240215	9490	-52.79	20230601	4005	11.86	20231031	1.78	N	148250	500	38 억	168376	N	N	31	N	N
58	20240220	160745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4480	-60	5	-1.32	20759165	4616	55.44	4540	4540	4480	5900	3180	4540	4497.22	2.28	-418	4626	4582	4511	4467	4396	4547	4432	38	1360	500	3170	5	1	7391186	331	-280.00	0.75	12	0.06	-16.00	5999.00	9490	20230601	-52.79	4005	20231031	11.86	5340	-16.10	20240111	4300	4.19	20240215	9490	-52.79	20230601	4005	11.86	20231031	1.77	N	148250	500	38 억	168794	N	N	31	N	N
59	20240220	150748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4515	-25	5	-0.55	13617540	3022	36.30	4540	4540	4490	5900	3180	4540	4506.14	2.28	-233	4626	4582	4511	4467	4396	4547	4432	38	1360	500	3170	5	1	7391186	334	-282.19	0.75	12	0.04	-16.00	5999.00	9490	20230601	-52.42	4005	20231031	12.73	5340	-15.45	20240111	4300	5.00	20240215	9490	-52.42	20230601	4005	12.73	20231031	1.77	N	148250	500	38 억	168794	N	N	33	N	N
60	20240220	140744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4490	-50	5	-1.10	11650570	2585	31.05	4540	4540	4490	5900	3180	4540	4506.99	2.28	-110	4626	4582	4511	4467	4396	4547	4432	38	1360	500	3170	5	1	7391186	332	-280.62	0.75	12	0.03	-16.00	5999.00	9490	20230601	-52.69	4005	20231031	12.11	5340	-15.92	20240111	4300	4.42	20240215	9490	-52.69	20230601	4005	12.11	20231031	1.77	N	148250	500	38 억	168794	N	N	33	N	N
61	20240220	130748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	-20	5	-0.44	10553540	2341	28.12	4540	4540	4490	5900	3180	4540	4508.13	2.28	-35	4626	4582	4511	4467	4396	4547	4432	38	1360	500	3170	5	1	7391186	334	-282.50	0.75	12	0.03	-16.00	5999.00	9490	20230601	-52.37	4005	20231031	12.86	5340	-15.36	20240111	4300	5.12	20240215	9490	-52.37	20230601	4005	12.86	20231031	1.77	N	148250	500	38 억	168794	N	N	33	N	N
62	20240220	120743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4490	-50	5	-1.10	6825970	1513	18.17	4540	4540	4490	5900	3180	4540	4511.55	2.28	139	4626	4582	4511	4467	4396	4547	4432	38	1360	500	3170	5	1	7391186	332	-280.62	0.75	12	0.02	-16.00	5999.00	9490	20230601	-52.69	4005	20231031	12.11	5340	-15.92	20240111	4300	4.42	20240215	9490	-52.69	20230601	4005	12.11	20231031	1.77	N	148250	500	38 억	168794	N	N	33	N	N
63	20240220	110745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	-10	5	-0.22	2741670	606	7.28	4540	4540	4495	5900	3180	4540	4524.21	2.28	-61	4626	4582	4511	4467	4396	4547	4432	38	1360	500	3170	5	1	7391186	335	-283.12	0.76	12	0.01	-16.00	5999.00	9490	20230601	-52.27	4005	20231031	13.11	5340	-15.17	20240111	4300	5.35	20240215	9490	-52.27	20230601	4005	13.11	20231031	1.77	N	148250	500	38 억	168794	N	N	33	N	N
64	20240220	100736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4535	-5	5	-0.11	1719205	380	4.56	4540	4540	4495	5900	3180	4540	4524.22	2.28	-29	4626	4582	4511	4467	4396	4547	4432	38	1360	500	3170	5	1	7391186	335	-283.44	0.76	12	0.01	-16.00	5999.00	9490	20230601	-52.21	4005	20231031	13.23	5340	-15.07	20240111	4300	5.47	20240215	9490	-52.21	20230601	4005	13.23	20231031	1.77	N	148250	500	38 억	168794	N	N	33	N	N
65	20240220	090752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	-20	5	-0.44	95125	21	0.25	4540	4540	4500	5900	3180	4540	4529.76	2.28	5	4626	4582	4511	4467	4396	4547	4432	38	1360	500	3170	5	1	7391186	334	-282.50	0.75	12	0.00	-16.00	5999.00	9490	20230601	-52.37	4005	20231031	12.86	5340	-15.36	20240111	4300	5.12	20240215	9490	-52.37	20230601	4005	12.86	20231031	1.77	N	148250	500	38 억	168794	N	N	33	N	N
66	20240219	160746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	25	2	0.55	37612660	8326	76.81	4555	4555	4440	5860	3165	4515	4517.49	2.30	-974	4605	4560	4500	4455	4395	4530	4425	38	1345	500	3160	5	1	7391186	336	-283.75	0.76	12	0.11	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	5340	-14.98	20240111	4300	5.58	20240215	9490	-52.16	20230601	4005	13.36	20231031	1.84	N	148250	500	38 억	169768	N	N	33	N	N
67	20240219	150750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4510	-5	5	-0.11	36396730	8058	74.34	4555	4555	4440	5860	3165	4515	4516.84	2.30	-932	4605	4560	4500	4455	4395	4530	4425	38	1345	500	3160	5	1	7391186	333	-281.88	0.75	12	0.11	-16.00	5999.00	10400	20230213	-56.63	4005	20231031	12.61	5340	-15.54	20240111	4300	4.88	20240215	9490	-52.48	20230601	4005	12.61	20231031	1.84	N	148250	500	38 억	169768	N	N	38	N	N
68	20240219	140750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4535	20	2	0.44	25749810	5710	52.68	4555	4555	4440	5860	3165	4515	4509.60	2.30	121	4605	4560	4500	4455	4395	4530	4425	38	1345	500	3160	5	1	7391186	335	-283.44	0.76	12	0.08	-16.00	5999.00	10400	20230213	-56.39	4005	20231031	13.23	5340	-15.07	20240111	4300	5.47	20240215	9490	-52.21	20230601	4005	13.23	20231031	1.84	N	148250	500	38 억	169768	N	N	38	N	N
69	20240219	130750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	15	2	0.33	22495065	4991	46.04	4555	4555	4440	5860	3165	4515	4507.13	2.30	224	4605	4560	4500	4455	4395	4530	4425	38	1345	500	3160	5	1	7391186	335	-283.12	0.76	12	0.07	-16.00	5999.00	10400	20230213	-56.44	4005	20231031	13.11	5340	-15.17	20240111	4300	5.35	20240215	9490	-52.27	20230601	4005	13.11	20231031	1.84	N	148250	500	38 억	169768	N	N	38	N	N
70	20240219	120748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	25	2	0.55	17273865	3837	35.40	4555	4555	4440	5860	3165	4515	4501.92	2.30	272	4605	4560	4500	4455	4395	4530	4425	38	1345	500	3160	5	1	7391186	336	-283.75	0.76	12	0.05	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	5340	-14.98	20240111	4300	5.58	20240215	9490	-52.16	20230601	4005	13.36	20231031	1.84	N	148250	500	38 억	169768	N	N	38	N	N
71	20240219	110747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	10	2	0.22	10996430	2451	22.61	4555	4555	4440	5860	3165	4515	4486.51	2.30	1161	4605	4560	4500	4455	4395	4530	4425	38	1345	500	3160	5	1	7391186	334	-282.81	0.75	12	0.03	-16.00	5999.00	10400	20230213	-56.49	4005	20231031	12.98	5340	-15.26	20240111	4300	5.23	20240215	9490	-52.32	20230601	4005	12.98	20231031	1.84	N	148250	500	38 억	169768	N	N	38	N	N
72	20240219	100742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	15	2	0.33	9909015	2211	20.40	4555	4555	4440	5860	3165	4515	4481.69	2.30	1233	4605	4560	4500	4455	4395	4530	4425	38	1345	500	3160	5	1	7391186	335	-283.12	0.76	12	0.03	-16.00	5999.00	10400	20230213	-56.44	4005	20231031	13.11	5340	-15.17	20240111	4300	5.35	20240215	9490	-52.27	20230601	4005	13.11	20231031	1.84	N	148250	500	38 억	169768	N	N	38	N	N
73	20240219	090742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4555	40	2	0.89	992860	218	2.01	4555	4555	4515	5860	3165	4515	4554.40	2.30	0	4605	4560	4500	4455	4395	4530	4425	38	1345	500	3160	5	1	7391186	337	-284.69	0.76	12	0.00	-16.00	5999.00	10400	20230213	-56.20	4005	20231031	13.73	5340	-14.70	20240111	4300	5.93	20240215	9490	-52.00	20230601	4005	13.73	20231031	1.84	N	148250	500	38 억	169768	N	N	38	N	N
74	20240216	160739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4515	-5	5	-0.11	48924880	10840	19.90	4520	4545	4440	5870	3165	4520	4513.37	2.30	-30	4693	4606	4453	4366	4213	4530	4290	38	1350	500	3160	5	1	7391186	334	-282.19	0.75	12	0.15	-16.00	5999.00	10400	20230213	-56.59	4005	20231031	12.73	5340	-15.45	20240111	4300	5.00	20240215	9490	-52.42	20230601	4005	12.73	20231031	1.86	N	148250	500	38 억	169806	N	N	38	N	N
75	20240216	150745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	0	3	0.00	47628695	10553	19.37	4520	4545	4440	5870	3165	4520	4513.28	2.30	53	4693	4606	4453	4366	4213	4530	4290	38	1350	500	3160	5	1	7391186	334	-282.50	0.75	12	0.14	-16.00	5999.00	10400	20230213	-56.54	4005	20231031	12.86	5340	-15.36	20240111	4300	5.12	20240215	9490	-52.37	20230601	4005	12.86	20231031	1.86	N	148250	500	38 억	169806	N	N	45	N	N
76	20240216	140748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	20	2	0.44	44906610	9952	18.27	4520	4545	4440	5870	3165	4520	4512.32	2.30	-35	4693	4606	4453	4366	4213	4530	4290	38	1350	500	3160	5	1	7391186	336	-283.75	0.76	12	0.13	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	5340	-14.98	20240111	4300	5.58	20240215	9490	-52.16	20230601	4005	13.36	20231031	1.86	N	148250	500	38 억	169806	N	N	45	N	N
77	20240216	130739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4515	-5	5	-0.11	37430045	8303	15.24	4520	4540	4440	5870	3165	4520	4508.01	2.30	-14	4693	4606	4453	4366	4213	4530	4290	38	1350	500	3160	5	1	7391186	334	-282.19	0.75	12	0.11	-16.00	5999.00	10400	20230213	-56.59	4005	20231031	12.73	5340	-15.45	20240111	4300	5.00	20240215	9490	-52.42	20230601	4005	12.73	20231031	1.86	N	148250	500	38 억	169806	N	N	45	N	N
78	20240216	120743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	5	2	0.11	34493715	7652	14.05	4520	4540	4440	5870	3165	4520	4507.80	2.30	-76	4693	4606	4453	4366	4213	4530	4290	38	1350	500	3160	5	1	7391186	334	-282.81	0.75	12	0.10	-16.00	5999.00	10400	20230213	-56.49	4005	20231031	12.98	5340	-15.26	20240111	4300	5.23	20240215	9490	-52.32	20230601	4005	12.98	20231031	1.86	N	148250	500	38 억	169806	N	N	45	N	N
79	20240216	110751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	0	3	0.00	25329655	5618	10.31	4520	4540	4440	5870	3165	4520	4508.66	2.30	-328	4693	4606	4453	4366	4213	4530	4290	38	1350	500	3160	5	1	7391186	334	-282.50	0.75	12	0.08	-16.00	5999.00	10400	20230213	-56.54	4005	20231031	12.86	5340	-15.36	20240111	4300	5.12	20240215	9490	-52.37	20230601	4005	12.86	20231031	1.86	N	148250	500	38 억	169806	N	N	45	N	N
80	20240216	100744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	5	2	0.11	19467020	4310	7.91	4520	4540	4440	5870	3165	4520	4516.71	2.30	-284	4693	4606	4453	4366	4213	4530	4290	38	1350	500	3160	5	1	7391186	334	-282.81	0.75	12	0.06	-16.00	5999.00	10400	20230213	-56.49	4005	20231031	12.98	5340	-15.26	20240111	4300	5.23	20240215	9490	-52.32	20230601	4005	12.98	20231031	1.86	N	148250	500	38 억	169806	N	N	45	N	N
81	20240216	090737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	10	2	0.22	3437850	761	1.40	4520	4540	4440	5870	3165	4520	4517.54	2.30	-48	4693	4606	4453	4366	4213	4530	4290	38	1350	500	3160	5	1	7391186	335	-283.12	0.76	12	0.01	-16.00	5999.00	10400	20230213	-56.44	4005	20231031	13.11	5340	-15.17	20240111	4300	5.35	20240215	9490	-52.27	20230601	4005	13.11	20231031	1.86	N	148250	500	38 억	169806	N	N	45	N	N
82	20240215	160737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	10	2	0.22	238896150	54480	243.36	4535	4540	4300	5860	3160	4510	4385.02	2.32	-1689	4720	4615	4535	4430	4350	4575	4390	38	1350	500	3150	5	1	7391186	334	-282.50	0.75	12	0.74	-16.00	5999.00	10400	20230213	-56.54	4005	20231031	12.86	5340	-15.36	20240111	4300	5.12	20240215	9490	-52.37	20230601	4005	12.86	20231031	1.89	N	148250	500	38 억	171486	N	N	45	N	N
83	20240215	150743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4505	-5	5	-0.11	225059490	51410	229.64	4535	4540	4300	5860	3160	4510	4377.74	2.32	-1563	4720	4615	4535	4430	4350	4575	4390	38	1350	500	3150	5	1	7391186	333	-281.56	0.75	12	0.70	-16.00	5999.00	10400	20230213	-56.68	4005	20231031	12.48	5340	-15.64	20240111	4300	4.77	20240215	9490	-52.53	20230601	4005	12.48	20231031	1.89	N	148250	500	38 억	171486	N	N	26	N	N
84	20240215	140738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4375	-135	5	-2.99	186287070	42606	190.32	4535	4540	4300	5860	3160	4510	4372.32	2.32	1116	4720	4615	4535	4430	4350	4575	4390	38	1350	500	3150	5	1	7391186	323	-273.44	0.73	12	0.58	-16.00	5999.00	10400	20230213	-57.93	4005	20231031	9.24	5340	-18.07	20240111	4300	1.74	20240215	9490	-53.90	20230601	4005	9.24	20231031	1.89	N	148250	500	38 억	171486	N	N	26	N	N
85	20240215	130725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4300	-210	5	-4.66	159765515	36508	163.08	4535	4540	4300	5860	3160	4510	4376.18	2.32	3498	4720	4615	4535	4430	4350	4575	4390	38	1350	500	3150	5	1	7391186	318	-268.75	0.72	12	0.49	-16.00	5999.00	10400	20230213	-58.65	4005	20231031	7.37	5340	-19.48	20240111	4300	0.00	20240215	9490	-54.69	20230601	4005	7.37	20231031	1.89	N	148250	500	38 억	171486	N	N	26	N	N
86	20240215	120737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4415	-95	5	-2.11	70474795	15962	71.30	4535	4540	4390	5860	3160	4510	4415.16	2.32	846	4720	4615	4535	4430	4350	4575	4390	38	1350	500	3150	5	1	7391186	326	-275.94	0.74	12	0.22	-16.00	5999.00	10400	20230213	-57.55	4005	20231031	10.24	5340	-17.32	20240111	4315	2.32	20240206	9490	-53.48	20230601	4005	10.24	20231031	1.89	N	148250	500	38 억	171486	N	N	26	N	N
87	20240215	110733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	-110	5	-2.44	47555410	10751	48.02	4535	4540	4400	5860	3160	4510	4423.35	2.32	347	4720	4615	4535	4430	4350	4575	4390	38	1350	500	3150	5	1	7391186	325	-275.00	0.73	12	0.15	-16.00	5999.00	10400	20230213	-57.69	4005	20231031	9.86	5340	-17.60	20240111	4315	1.97	20240206	9490	-53.64	20230601	4005	9.86	20231031	1.89	N	148250	500	38 억	171486	N	N	26	N	N
88	20240215	100733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4465	-45	5	-1.00	28572765	6442	28.78	4535	4540	4400	5860	3160	4510	4435.39	2.32	602	4720	4615	4535	4430	4350	4575	4390	38	1350	500	3150	5	1	7391186	330	-279.06	0.74	12	0.09	-16.00	5999.00	10400	20230213	-57.07	4005	20231031	11.49	5340	-16.39	20240111	4315	3.48	20240206	9490	-52.95	20230601	4005	11.49	20231031	1.89	N	148250	500	38 억	171486	N	N	26	N	N
89	20240215	090733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4505	-5	5	-0.11	4200360	937	4.19	4535	4540	4465	5860	3160	4510	4482.77	2.32	-36	4720	4615	4535	4430	4350	4575	4390	38	1350	500	3150	5	1	7391186	333	-281.56	0.75	12	0.01	-16.00	5999.00	10400	20230213	-56.68	4005	20231031	12.48	5340	-15.64	20240111	4315	4.40	20240206	9490	-52.53	20230601	4005	12.48	20231031	1.89	N	148250	500	38 억	171486	N	N	26	N	N
90	20240214	160729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4510	-85	5	-1.85	100740590	22383	166.00	4555	4640	4455	5970	3220	4595	4500.76	2.33	-922	4731	4662	4561	4492	4391	4697	4527	38	1375	500	3210	5	1	7391186	333	-281.88	0.75	12	0.30	-16.00	5999.00	10400	20230213	-56.63	4005	20231031	12.61	5340	-15.54	20240111	4315	4.52	20240206	9490	-52.48	20230601	4005	12.61	20231031	1.88	N	148250	500	38 억	172405	N	N	26	N	N
91	20240214	150731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	-20	5	-0.44	97505170	21666	160.68	4555	4640	4455	5970	3220	4595	4500.38	2.33	-803	4731	4662	4561	4492	4391	4697	4527	38	1375	500	3210	5	1	7391186	338	-285.94	0.76	12	0.29	-16.00	5999.00	10400	20230213	-56.01	4005	20231031	14.23	5340	-14.33	20240111	4315	6.03	20240206	9490	-51.79	20230601	4005	14.23	20231031	1.88	N	148250	500	38 억	172405	N	N	62	N	N
92	20240214	140727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4490	-105	5	-2.29	82592910	18337	135.99	4555	4640	4455	5970	3220	4595	4504.17	2.33	1205	4731	4662	4561	4492	4391	4697	4527	38	1375	500	3210	5	1	7391186	332	-280.62	0.75	12	0.25	-16.00	5999.00	10400	20230213	-56.83	4005	20231031	12.11	5340	-15.92	20240111	4315	4.06	20240206	9490	-52.69	20230601	4005	12.11	20231031	1.88	N	148250	500	38 억	172405	N	N	62	N	N
93	20240214	130729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	5	2	0.11	50626895	11212	83.15	4555	4640	4455	5970	3220	4595	4515.42	2.33	414	4731	4662	4561	4492	4391	4697	4527	38	1375	500	3210	5	1	7391186	340	-287.50	0.77	12	0.15	-16.00	5999.00	10400	20230213	-55.77	4005	20231031	14.86	5340	-13.86	20240111	4315	6.60	20240206	9490	-51.53	20230601	4005	14.86	20231031	1.88	N	148250	500	38 억	172405	N	N	62	N	N
94	20240214	120723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	0	3	0.00	50209975	11121	82.48	4555	4640	4455	5970	3220	4595	4514.88	2.33	500	4731	4662	4561	4492	4391	4697	4527	38	1375	500	3210	5	1	7391186	340	-287.19	0.77	12	0.15	-16.00	5999.00	10400	20230213	-55.82	4005	20231031	14.73	5340	-13.95	20240111	4315	6.49	20240206	9490	-51.58	20230601	4005	14.73	20231031	1.88	N	148250	500	38 억	172405	N	N	62	N	N
95	20240214	110730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4620	25	2	0.54	49430240	10951	81.21	4555	4640	4455	5970	3220	4595	4513.76	2.33	626	4731	4662	4561	4492	4391	4697	4527	38	1375	500	3210	5	1	7391186	341	-288.75	0.77	12	0.15	-16.00	5999.00	10400	20230213	-55.58	4005	20231031	15.36	5340	-13.48	20240111	4315	7.07	20240206	9490	-51.32	20230601	4005	15.36	20231031	1.88	N	148250	500	38 억	172405	N	N	62	N	N
96	20240214	090720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4635	40	2	0.87	8958120	1966	14.58	4555	4640	4455	5970	3220	4595	4556.52	2.33	-689	4731	4662	4561	4492	4391	4697	4527	38	1375	500	3210	5	1	7391186	343	-289.69	0.77	12	0.03	-16.00	5999.00	10400	20230213	-55.43	4005	20231031	15.73	5340	-13.20	20240111	4315	7.42	20240206	9490	-51.16	20230601	4005	15.73	20231031	1.88	N	148250	500	38 억	172405	N	N	62	N	N
97	20240213	160720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	135	2	3.03	57526255	12632	121.03	4460	4630	4460	5790	3125	4460	4554.01	2.34	-195	4506	4482	4446	4422	4386	4465	4405	38	1330	500	3120	5	1	7391186	340	-287.19	0.77	12	0.17	-16.00	5999.00	10400	20230213	-55.82	4005	20231031	14.73	5340	-13.95	20240111	4315	6.49	20240206	10400	-55.82	20230213	4005	14.73	20231031	1.89	N	148250	500	38 억	172585	N	N	62	N	N
98	20240213	150718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	130	2	2.91	50136590	11023	105.61	4460	4630	4460	5790	3125	4460	4548.36	2.34	-18	4506	4482	4446	4422	4386	4465	4405	38	1330	500	3120	5	1	7391186	339	-286.88	0.77	12	0.15	-16.00	5999.00	10400	20230213	-55.87	4005	20231031	14.61	5340	-14.04	20240111	4315	6.37	20240206	10400	-55.87	20230213	4005	14.61	20231031	1.89	N	148250	500	38 억	172585	N	N	0	N	N
99	20240213	140726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4565	105	2	2.35	48920640	10757	103.07	4460	4630	4460	5790	3125	4460	4547.80	2.34	7	4506	4482	4446	4422	4386	4465	4405	38	1330	500	3120	5	1	7391186	337	-285.31	0.76	12	0.15	-16.00	5999.00	10400	20230213	-56.11	4005	20231031	13.98	5340	-14.51	20240111	4315	5.79	20240206	10400	-56.11	20230213	4005	13.98	20231031	1.89	N	148250	500	38 억	172585	N	N	0	N	N
100	20240213	130718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4580	120	2	2.69	43050765	9470	90.73	4460	4630	4460	5790	3125	4460	4546.02	2.34	189	4506	4482	4446	4422	4386	4465	4405	38	1330	500	3120	5	1	7391186	339	-286.25	0.76	12	0.13	-16.00	5999.00	10400	20230213	-55.96	4005	20231031	14.36	5340	-14.23	20240111	4315	6.14	20240206	10400	-55.96	20230213	4005	14.36	20231031	1.89	N	148250	500	38 억	172585	N	N	0	N	N
101	20240213	120726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	140	2	3.14	33653860	7400	70.90	4460	4630	4460	5790	3125	4460	4547.82	2.34	-24	4506	4482	4446	4422	4386	4465	4405	38	1330	500	3120	5	1	7391186	340	-287.50	0.77	12	0.10	-16.00	5999.00	10400	20230213	-55.77	4005	20231031	14.86	5340	-13.86	20240111	4315	6.60	20240206	10400	-55.77	20230213	4005	14.86	20231031	1.89	N	148250	500	38 억	172585	N	N	0	N	N
102	20240213	110733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4630	170	2	3.81	29276650	6447	61.77	4460	4630	4460	5790	3125	4460	4541.13	2.34	-33	4506	4482	4446	4422	4386	4465	4405	38	1330	500	3120	5	1	7391186	342	-289.38	0.77	12	0.09	-16.00	5999.00	10400	20230213	-55.48	4005	20231031	15.61	5340	-13.30	20240111	4315	7.30	20240206	10400	-55.48	20230213	4005	15.61	20231031	1.89	N	148250	500	38 억	172585	N	N	0	N	N
103	20240213	100613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	70	2	1.57	12193260	2709	25.96	4460	4530	4460	5790	3125	4460	4501.02	2.34	-102	4506	4482	4446	4422	4386	4465	4405	38	1330	500	3120	5	1	7391186	335	-283.12	0.76	12	0.04	-16.00	5999.00	10400	20230213	-56.44	4005	20231031	13.11	5340	-15.17	20240111	4315	4.98	20240206	10400	-56.44	20230213	4005	13.11	20231031	1.89	N	148250	500	38 억	172585	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History