KissMeData/424960/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121300	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17240	-280	5	-1.60	5601614610	323287	32.56	17490	17650	17010	22750	12270	17520	17326.69	-31086	19386	18452	16926	15992	14466	18920	16460	76	5230	500	10860	10	1	15173340	2616	-26.73	24.81	12	2.13	-645.00	695.00	30000	20230901	-42.53	9960	20231113	73.09	21100	-18.29	20240102	14960	15.24	20240118	30000	-42.53	20230901	9960	73.09	20231113	1.28	N	424960	500	75 억	N	N	N	N
3	20240123	111254	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17280	-240	5	-1.37	5343934110	308364	31.05	17490	17650	17010	22750	12270	17520	17329.57	-31058	19386	18452	16926	15992	14466	18920	16460	76	5230	500	10860	10	1	15173340	2622	-26.79	24.86	12	2.03	-645.00	695.00	30000	20230901	-42.40	9960	20231113	73.49	21100	-18.10	20240102	14960	15.51	20240118	30000	-42.40	20230901	9960	73.49	20231113	1.28	N	424960	500	75 억	N	N	N	N
4	20240123	101256	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17150	-370	5	-2.11	4859897210	280360	28.23	17490	17650	17010	22750	12270	17520	17334.08	-29989	19386	18452	16926	15992	14466	18920	16460	76	5230	500	10860	10	1	15173340	2602	-26.59	24.68	12	1.85	-645.00	695.00	30000	20230901	-42.83	9960	20231113	72.19	21100	-18.72	20240102	14960	14.64	20240118	30000	-42.83	20230901	9960	72.19	20231113	1.28	N	424960	500	75 억	N	N	N	N
5	20240123	091256	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17190	-330	5	-1.88	1379891410	80195	8.08	17490	17500	17010	22750	12270	17520	17204.26	1773	19386	18452	16926	15992	14466	18920	16460	76	5230	500	10860	10	1	15173340	2608	-26.65	24.73	12	0.53	-645.00	695.00	30000	20230901	-42.70	9960	20231113	72.59	21100	-18.53	20240102	14960	14.91	20240118	30000	-42.70	20230901	9960	72.59	20231113	1.28	N	424960	500	75 억	N	N	N	N
6	20240119	161247	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15270	-60	5	-0.39	4331390100	276363	82.87	15690	15940	15270	19920	10740	15330	15675.62	-18465	16350	15840	15400	14890	14450	15620	14670	76	4590	500	9500	10	1	15173340	2317	-23.67	21.97	12	1.82	-645.00	695.00	30000	20230901	-49.10	9960	20231113	53.31	21100	-27.63	20240102	14960	2.07	20240118	30000	-49.10	20230901	9960	53.31	20231113	1.49	N	424960	500	75 억	N	N	N	N
7	20240119	151251	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15370	40	2	0.26	4103279250	261455	78.40	15690	15940	15360	19920	10740	15330	15694.06	-19523	16350	15840	15400	14890	14450	15620	14670	76	4590	500	9500	10	1	15173340	2332	-23.83	22.12	12	1.72	-645.00	695.00	30000	20230901	-48.77	9960	20231113	54.32	21100	-27.16	20240102	14960	2.74	20240118	30000	-48.77	20230901	9960	54.32	20231113	1.49	N	424960	500	75 억	N	N	N	N
8	20240119	141247	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15500	170	2	1.11	3655468160	232450	69.71	15690	15940	15400	19920	10740	15330	15725.88	-18865	16350	15840	15400	14890	14450	15620	14670	76	4590	500	9500	10	1	15173340	2352	-24.03	22.30	12	1.53	-645.00	695.00	30000	20230901	-48.33	9960	20231113	55.62	21100	-26.54	20240102	14960	3.61	20240118	30000	-48.33	20230901	9960	55.62	20231113	1.49	N	424960	500	75 억	N	N	N	N
9	20240119	131249	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15660	330	2	2.15	2958397670	187504	56.23	15690	15940	15580	19920	10740	15330	15777.86	-9432	16350	15840	15400	14890	14450	15620	14670	76	4590	500	9500	10	1	15173340	2376	-24.28	22.53	12	1.24	-645.00	695.00	30000	20230901	-47.80	9960	20231113	57.23	21100	-25.78	20240102	14960	4.68	20240118	30000	-47.80	20230901	9960	57.23	20231113	1.49	N	424960	500	75 억	N	N	N	N
10	20240119	121253	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15740	410	2	2.67	2619267350	165881	49.74	15690	15940	15600	19920	10740	15330	15790.12	-4787	16350	15840	15400	14890	14450	15620	14670	76	4590	500	9500	10	1	15173340	2388	-24.40	22.65	12	1.09	-645.00	695.00	30000	20230901	-47.53	9960	20231113	58.03	21100	-25.40	20240102	14960	5.21	20240118	30000	-47.53	20230901	9960	58.03	20231113	1.49	N	424960	500	75 억	N	N	N	N
11	20240119	111252	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15770	440	2	2.87	2097285100	132977	39.88	15690	15930	15600	19920	10740	15330	15771.89	-483	16350	15840	15400	14890	14450	15620	14670	76	4590	500	9500	10	1	15173340	2393	-24.45	22.69	12	0.88	-645.00	695.00	30000	20230901	-47.43	9960	20231113	58.33	21100	-25.26	20240102	14960	5.41	20240118	30000	-47.43	20230901	9960	58.33	20231113	1.49	N	424960	500	75 억	N	N	N	N
12	20240119	101255	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15890	560	2	3.65	1570130970	99507	29.84	15690	15930	15600	19920	10740	15330	15779.24	10183	16350	15840	15400	14890	14450	15620	14670	76	4590	500	9500	10	1	15173340	2411	-24.64	22.86	12	0.66	-645.00	695.00	30000	20230901	-47.03	9960	20231113	59.54	21100	-24.69	20240102	14960	6.22	20240118	30000	-47.03	20230901	9960	59.54	20231113	1.49	N	424960	500	75 억	N	N	N	N
13	20240119	091249	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15730	400	2	2.61	595149790	37873	11.36	15690	15820	15600	19920	10740	15330	15714.66	1695	16350	15840	15400	14890	14450	15620	14670	76	4590	500	9500	10	1	15173340	2387	-24.39	22.63	12	0.25	-645.00	695.00	30000	20230901	-47.57	9960	20231113	57.93	21100	-25.45	20240102	14960	5.15	20240118	30000	-47.57	20230901	9960	57.93	20231113	1.49	N	424960	500	75 억	N	N	N	N
14	20240118	161246	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15330	-390	5	-2.48	5124211490	331538	83.15	15620	15910	14960	20400	11010	15720	15457.06	5153	16993	16356	16033	15396	15073	16195	15235	76	4680	500	9740	10	1	15173340	2326	-23.77	22.06	12	2.19	-645.00	695.00	30000	20230901	-48.90	9960	20231113	53.92	21100	-27.35	20240102	14960	2.47	20240118	30000	-48.90	20230901	9960	53.92	20231113	1.55	N	424960	500	75 억	N	N	N	N
15	20240118	151247	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15380	-340	5	-2.16	4909365270	317526	79.64	15620	15910	14960	20400	11010	15720	15461.25	5721	16993	16356	16033	15396	15073	16195	15235	76	4680	500	9740	10	1	15173340	2334	-23.84	22.13	12	2.09	-645.00	695.00	30000	20230901	-48.73	9960	20231113	54.42	21100	-27.11	20240102	14960	2.81	20240118	30000	-48.73	20230901	9960	54.42	20231113	1.55	N	424960	500	75 억	N	N	N	N
16	20240118	141246	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15150	-570	5	-3.63	4244790330	273926	68.70	15620	15910	14960	20400	11010	15720	15496.07	2124	16993	16356	16033	15396	15073	16195	15235	76	4680	500	9740	10	1	15173340	2299	-23.49	21.80	12	1.81	-645.00	695.00	30000	20230901	-49.50	9960	20231113	52.11	21100	-28.20	20240102	14960	1.27	20240118	30000	-49.50	20230901	9960	52.11	20231113	1.55	N	424960	500	75 억	N	N	N	N
17	20240118	131245	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15470	-250	5	-1.59	2714995720	173026	43.40	15620	15910	15450	20400	11010	15720	15691.25	-23215	16993	16356	16033	15396	15073	16195	15235	76	4680	500	9740	10	1	15173340	2347	-23.98	22.26	12	1.14	-645.00	695.00	30000	20230901	-48.43	9960	20231113	55.32	21100	-26.68	20240102	15450	0.13	20240118	30000	-48.43	20230901	9960	55.32	20231113	1.55	N	424960	500	75 억	N	N	N	N
18	20240118	121248	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15620	-100	5	-0.64	2054511090	130468	32.72	15620	15910	15610	20400	11010	15720	15747.26	-22775	16993	16356	16033	15396	15073	16195	15235	76	4680	500	9740	10	1	15173340	2370	-24.22	22.47	12	0.86	-645.00	695.00	30000	20230901	-47.93	9960	20231113	56.83	21100	-25.97	20240102	15610	0.06	20240118	30000	-47.93	20230901	9960	56.83	20231113	1.55	N	424960	500	75 억	N	N	N	N
19	20240118	111247	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15720	0	3	0.00	1708983460	108435	27.20	15620	15910	15620	20400	11010	15720	15760.47	-11881	16993	16356	16033	15396	15073	16195	15235	76	4680	500	9740	10	1	15173340	2385	-24.37	22.62	12	0.71	-645.00	695.00	30000	20230901	-47.60	9960	20231113	57.83	21100	-25.50	20240102	15620	0.64	20240118	30000	-47.60	20230901	9960	57.83	20231113	1.55	N	424960	500	75 억	N	N	N	N
20	20240118	101244	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15780	60	2	0.38	1077694780	68320	17.14	15620	15910	15620	20400	11010	15720	15774.27	-2671	16993	16356	16033	15396	15073	16195	15235	76	4680	500	9740	10	1	15173340	2394	-24.47	22.71	12	0.45	-645.00	695.00	30000	20230901	-47.40	9960	20231113	58.43	21100	-25.21	20240102	15620	1.02	20240118	30000	-47.40	20230901	9960	58.43	20231113	1.55	N	424960	500	75 억	N	N	N	N
21	20240118	091244	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15760	40	2	0.25	210891920	13418	3.37	15620	15900	15620	20400	11010	15720	15717.08	-2077	16993	16356	16033	15396	15073	16195	15235	76	4680	500	9740	10	1	15173340	2391	-24.43	22.68	12	0.09	-645.00	695.00	30000	20230901	-47.47	9960	20231113	58.23	21100	-25.31	20240102	15620	0.90	20240118	30000	-47.47	20230901	9960	58.23	20231113	1.55	N	424960	500	75 억	N	N	N	N
22	20240117	161242	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15720	-1030	5	-6.15	6296623000	393715	102.21	16300	16670	15710	21750	11730	16750	15994.35	31448	17530	17140	16590	16200	15650	17335	16395	76	5000	500	10380	10	1	15173340	2385	-24.37	22.62	12	2.59	-645.00	695.00	30000	20230901	-47.60	9960	20231113	57.83	21100	-25.50	20240102	15710	0.06	20240117	30000	-47.60	20230901	9960	57.83	20231113	1.56	N	424960	500	75 억	N	N	N	N
23	20240117	151246	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15740	-1010	5	-6.03	5951654570	371774	96.52	16300	16670	15730	21750	11730	16750	16008.78	28906	17530	17140	16590	16200	15650	17335	16395	76	5000	500	10380	10	1	15173340	2388	-24.40	22.65	12	2.45	-645.00	695.00	30000	20230901	-47.53	9960	20231113	58.03	21100	-25.40	20240102	15730	0.06	20240117	30000	-47.53	20230901	9960	58.03	20231113	1.56	N	424960	500	75 억	N	N	N	N
24	20240117	141242	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15790	-960	5	-5.73	5352357800	333811	86.66	16300	16670	15770	21750	11730	16750	16034.08	24970	17530	17140	16590	16200	15650	17335	16395	76	5000	500	10380	10	1	15173340	2396	-24.48	22.72	12	2.20	-645.00	695.00	30000	20230901	-47.37	9960	20231113	58.53	21100	-25.17	20240102	15770	0.13	20240117	30000	-47.37	20230901	9960	58.53	20231113	1.56	N	424960	500	75 억	N	N	N	N
25	20240117	131242	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15780	-970	5	-5.79	4638015110	288707	74.95	16300	16670	15770	21750	11730	16750	16064.76	20535	17530	17140	16590	16200	15650	17335	16395	76	5000	500	10380	10	1	15173340	2394	-24.47	22.71	12	1.90	-645.00	695.00	30000	20230901	-47.40	9960	20231113	58.43	21100	-25.21	20240102	15770	0.06	20240117	30000	-47.40	20230901	9960	58.43	20231113	1.56	N	424960	500	75 억	N	N	N	N
26	20240117	121244	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15860	-890	5	-5.31	3921728790	243441	63.20	16300	16670	15860	21750	11730	16750	16109.54	14525	17530	17140	16590	16200	15650	17335	16395	76	5000	500	10380	10	1	15173340	2406	-24.59	22.82	12	1.60	-645.00	695.00	30000	20230901	-47.13	9960	20231113	59.24	21100	-24.83	20240102	15860	0.00	20240117	30000	-47.13	20230901	9960	59.24	20231113	1.56	N	424960	500	75 억	N	N	N	N
27	20240117	111246	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16140	-610	5	-3.64	2584611780	159697	41.46	16300	16670	16020	21750	11730	16750	16184.44	13076	17530	17140	16590	16200	15650	17335	16395	76	5000	500	10380	10	1	15173340	2449	-25.02	23.22	12	1.05	-645.00	695.00	30000	20230901	-46.20	9960	20231113	62.05	21100	-23.51	20240102	16020	0.75	20240117	30000	-46.20	20230901	9960	62.05	20231113	1.56	N	424960	500	75 억	N	N	N	N
28	20240117	101242	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16030	-720	5	-4.30	2260135740	139590	36.24	16300	16670	16020	21750	11730	16750	16191.20	10411	17530	17140	16590	16200	15650	17335	16395	76	5000	500	10380	10	1	15173340	2432	-24.85	23.06	12	0.92	-645.00	695.00	30000	20230901	-46.57	9960	20231113	60.94	21100	-24.03	20240102	16020	0.06	20240117	30000	-46.57	20230901	9960	60.94	20231113	1.56	N	424960	500	75 억	N	N	N	N
29	20240117	091245	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16190	-560	5	-3.34	769685190	47077	12.22	16300	16670	16190	21750	11730	16750	16349.41	7173	17530	17140	16590	16200	15650	17335	16395	76	5000	500	10380	10	1	15173340	2457	-25.10	23.29	12	0.31	-645.00	695.00	30000	20230901	-46.03	9960	20231113	62.55	21100	-23.27	20240102	16040	0.94	20240116	30000	-46.03	20230901	9960	62.55	20231113	1.56	N	424960	500	75 억	N	N	N	N
30	20240116	161239	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16750	430	2	2.63	6345351300	382779	57.74	16360	16980	16040	21200	11430	16320	16576.80	-1269	17980	17150	16700	15870	15420	16925	15645	76	4880	500	10110	10	1	15173340	2542	-25.97	24.10	12	2.52	-645.00	695.00	30000	20230901	-44.17	9960	20231113	68.17	21100	-20.62	20240102	16040	4.43	20240116	30000	-44.17	20230901	9960	68.17	20231113	1.71	N	424960	500	75 억	N	N	N	N
31	20240116	151237	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16750	430	2	2.63	6070218410	366410	55.27	16360	16980	16040	21200	11430	16320	16566.74	435	17980	17150	16700	15870	15420	16925	15645	76	4880	500	10110	10	1	15173340	2542	-25.97	24.10	12	2.41	-645.00	695.00	30000	20230901	-44.17	9960	20231113	68.17	21100	-20.62	20240102	16040	4.43	20240116	30000	-44.17	20230901	9960	68.17	20231113	1.71	N	424960	500	75 억	N	N	N	N
32	20240116	141240	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16650	330	2	2.02	4848003710	293903	44.33	16360	16840	16040	21200	11430	16320	16495.25	-4973	17980	17150	16700	15870	15420	16925	15645	76	4880	500	10110	10	1	15173340	2526	-25.81	23.96	12	1.94	-645.00	695.00	30000	20230901	-44.50	9960	20231113	67.17	21100	-21.09	20240102	16040	3.80	20240116	30000	-44.50	20230901	9960	67.17	20231113	1.71	N	424960	500	75 억	N	N	N	N
33	20240116	131241	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16510	190	2	1.16	3950658250	240044	36.21	16360	16840	16040	21200	11430	16320	16458.06	-1953	17980	17150	16700	15870	15420	16925	15645	76	4880	500	10110	10	1	15173340	2505	-25.60	23.76	12	1.58	-645.00	695.00	30000	20230901	-44.97	9960	20231113	65.76	21100	-21.75	20240102	16040	2.93	20240116	30000	-44.97	20230901	9960	65.76	20231113	1.71	N	424960	500	75 억	N	N	N	N
34	20240116	121237	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16500	180	2	1.10	3603635070	219043	33.04	16360	16840	16040	21200	11430	16320	16451.72	2266	17980	17150	16700	15870	15420	16925	15645	76	4880	500	10110	10	1	15173340	2504	-25.58	23.74	12	1.44	-645.00	695.00	30000	20230901	-45.00	9960	20231113	65.66	21100	-21.80	20240102	16040	2.87	20240116	30000	-45.00	20230901	9960	65.66	20231113	1.71	N	424960	500	75 억	N	N	N	N
35	20240116	111238	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16690	370	2	2.27	2867202530	174778	26.36	16360	16730	16040	21200	11430	16320	16404.83	5101	17980	17150	16700	15870	15420	16925	15645	76	4880	500	10110	10	1	15173340	2532	-25.88	24.01	12	1.15	-645.00	695.00	30000	20230901	-44.37	9960	20231113	67.57	21100	-20.90	20240102	16040	4.05	20240116	30000	-44.37	20230901	9960	67.57	20231113	1.71	N	424960	500	75 억	N	N	N	N
36	20240116	101238	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16170	-150	5	-0.92	1824250320	111466	16.81	16360	16670	16040	21200	11430	16320	16365.98	2997	17980	17150	16700	15870	15420	16925	15645	76	4880	500	10110	10	1	15173340	2454	-25.07	23.27	12	0.73	-645.00	695.00	30000	20230901	-46.10	9960	20231113	62.35	21100	-23.36	20240102	16040	0.81	20240116	30000	-46.10	20230901	9960	62.35	20231113	1.71	N	424960	500	75 억	N	N	N	N
37	20240116	091236	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16460	140	2	0.86	442000530	26807	4.04	16360	16670	16320	21200	11430	16320	16488.25	-5304	17980	17150	16700	15870	15420	16925	15645	76	4880	500	10110	10	1	15173340	2498	-25.52	23.68	12	0.18	-645.00	695.00	30000	20230901	-45.13	9960	20231113	65.26	21100	-21.99	20240102	16250	1.29	20240115	30000	-45.13	20230901	9960	65.26	20231113	1.71	N	424960	500	75 억	N	N	N	N
38	20240115	161234	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16320	-1220	5	-6.96	10975271900	658732	115.15	17470	17530	16250	22800	12280	17540	16660.87	38434	19433	18486	18013	17066	16593	18250	16830	76	5260	500	10870	10	1	15173340	2476	-25.30	23.48	12	4.34	-645.00	695.00	30000	20230901	-45.60	9960	20231113	63.86	21100	-22.65	20240102	16250	0.43	20240115	30000	-45.60	20230901	9960	63.86	20231113	1.69	N	424960	500	75 억	N	N	N	N
39	20240115	151235	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16370	-1170	5	-6.67	10597024720	635582	111.11	17470	17530	16250	22800	12280	17540	16672.05	39181	19433	18486	18013	17066	16593	18250	16830	76	5260	500	10870	10	1	15173340	2484	-25.38	23.55	12	4.19	-645.00	695.00	30000	20230901	-45.43	9960	20231113	64.36	21100	-22.42	20240102	16250	0.74	20240115	30000	-45.43	20230901	9960	64.36	20231113	1.69	N	424960	500	75 억	N	N	N	N
40	20240115	141235	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16270	-1270	5	-7.24	9627881040	576343	100.75	17470	17530	16250	22800	12280	17540	16704.17	33446	19433	18486	18013	17066	16593	18250	16830	76	5260	500	10870	10	1	15173340	2469	-25.22	23.41	12	3.80	-645.00	695.00	30000	20230901	-45.77	9960	20231113	63.35	21100	-22.89	20240102	16250	0.12	20240115	30000	-45.77	20230901	9960	63.35	20231113	1.69	N	424960	500	75 억	N	N	N	N
41	20240115	131235	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16300	-1240	5	-7.07	8673887210	517847	90.53	17470	17530	16260	22800	12280	17540	16748.90	32266	19433	18486	18013	17066	16593	18250	16830	76	5260	500	10870	10	1	15173340	2473	-25.27	23.45	12	3.41	-645.00	695.00	30000	20230901	-45.67	9960	20231113	63.65	21100	-22.75	20240102	16260	0.25	20240115	30000	-45.67	20230901	9960	63.65	20231113	1.69	N	424960	500	75 억	N	N	N	N
42	20240115	121235	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16440	-1100	5	-6.27	7599805960	452396	79.08	17470	17530	16260	22800	12280	17540	16797.94	43154	19433	18486	18013	17066	16593	18250	16830	76	5260	500	10870	10	1	15173340	2494	-25.49	23.65	12	2.98	-645.00	695.00	30000	20230901	-45.20	9960	20231113	65.06	21100	-22.09	20240102	16260	1.11	20240115	30000	-45.20	20230901	9960	65.06	20231113	1.69	N	424960	500	75 억	N	N	N	N
43	20240115	111235	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16600	-940	5	-5.36	5681853250	335677	58.68	17470	17530	16510	22800	12280	17540	16925.35	29987	19433	18486	18013	17066	16593	18250	16830	76	5260	500	10870	10	1	15173340	2519	-25.74	23.88	12	2.21	-645.00	695.00	30000	20230901	-44.67	9960	20231113	66.67	21100	-21.33	20240102	16510	0.55	20240115	30000	-44.67	20230901	9960	66.67	20231113	1.69	N	424960	500	75 억	N	N	N	N
44	20240115	101230	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17110	-430	5	-2.45	3234342910	189402	33.11	17470	17530	16720	22800	12280	17540	17074.99	21147	19433	18486	18013	17066	16593	18250	16830	76	5260	500	10870	10	1	15173340	2596	-26.53	24.62	12	1.25	-645.00	695.00	30000	20230901	-42.97	9960	20231113	71.79	21100	-18.91	20240102	16720	2.33	20240115	30000	-42.97	20230901	9960	71.79	20231113	1.69	N	424960	500	75 억	N	N	N	N
45	20240115	091233	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17230	-310	5	-1.77	1308787240	76481	13.37	17470	17530	16720	22800	12280	17540	17108.88	27437	19433	18486	18013	17066	16593	18250	16830	76	5260	500	10870	10	1	15173340	2614	-26.71	24.79	12	0.50	-645.00	695.00	30000	20230901	-42.57	9960	20231113	72.99	21100	-18.34	20240102	16720	3.05	20240115	30000	-42.57	20230901	9960	72.99	20231113	1.69	N	424960	500	75 억	N	N	N	N
46	20240112	161243	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17540	-1520	5	-7.97	10140814730	560263	167.53	18960	18960	17540	24750	13350	19060	18103.75	-20226	19626	19342	19076	18792	18526	19210	18660	76	5690	500	11810	10	1	15173340	2661	-27.19	25.24	12	3.69	-645.00	695.00	30000	20230901	-41.53	9960	20231113	76.10	21100	-16.87	20240102	17540	0.00	20240112	30000	-41.53	20230901	9960	76.10	20231113	1.79	N	424960	500	75 억	N	N	N	N
47	20240112	151231	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17690	-1370	5	-7.19	9318340900	513496	153.55	18960	18960	17600	24750	13350	19060	18146.75	-21124	19626	19342	19076	18792	18526	19210	18660	76	5690	500	11810	10	1	15173340	2684	-27.43	25.45	12	3.38	-645.00	695.00	30000	20230901	-41.03	9960	20231113	77.61	21100	-16.16	20240102	17600	0.51	20240112	30000	-41.03	20230901	9960	77.61	20231113	1.79	N	424960	500	75 억	N	N	N	N
48	20240112	141230	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17820	-1240	5	-6.51	7094043850	388129	116.06	18960	18960	17760	24750	13350	19060	18277.41	-20220	19626	19342	19076	18792	18526	19210	18660	76	5690	500	11810	10	1	15173340	2704	-27.63	25.64	12	2.56	-645.00	695.00	30000	20230901	-40.60	9960	20231113	78.92	21100	-15.55	20240102	17760	0.34	20240112	30000	-40.60	20230901	9960	78.92	20231113	1.79	N	424960	500	75 억	N	N	N	N
49	20240112	131224	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18210	-850	5	-4.46	5211316970	283552	84.79	18960	18960	18180	24750	13350	19060	18378.55	-18385	19626	19342	19076	18792	18526	19210	18660	76	5690	500	11810	10	1	15173340	2763	-28.23	26.20	12	1.87	-645.00	695.00	30000	20230901	-39.30	9960	20231113	82.83	21100	-13.70	20240102	18010	1.11	20240110	30000	-39.30	20230901	9960	82.83	20231113	1.79	N	424960	500	75 억	N	N	N	N
50	20240112	121229	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18370	-690	5	-3.62	4558834480	247875	74.12	18960	18960	18180	24750	13350	19060	18391.49	-15948	19626	19342	19076	18792	18526	19210	18660	76	5690	500	11810	10	1	15173340	2787	-28.48	26.43	12	1.63	-645.00	695.00	30000	20230901	-38.77	9960	20231113	84.44	21100	-12.94	20240102	18010	2.00	20240110	30000	-38.77	20230901	9960	84.44	20231113	1.79	N	424960	500	75 억	N	N	N	N
51	20240112	111225	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18310	-750	5	-3.93	4056669420	220505	65.94	18960	18960	18180	24750	13350	19060	18396.98	-15991	19626	19342	19076	18792	18526	19210	18660	76	5690	500	11810	10	1	15173340	2778	-28.39	26.35	12	1.45	-645.00	695.00	30000	20230901	-38.97	9960	20231113	83.84	21100	-13.22	20240102	18010	1.67	20240110	30000	-38.97	20230901	9960	83.84	20231113	1.79	N	424960	500	75 억	N	N	N	N
52	20240112	101224	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18190	-870	5	-4.56	3198655920	173590	51.91	18960	18960	18180	24750	13350	19060	18426.27	-16542	19626	19342	19076	18792	18526	19210	18660	76	5690	500	11810	10	1	15173340	2760	-28.20	26.17	12	1.14	-645.00	695.00	30000	20230901	-39.37	9960	20231113	82.63	21100	-13.79	20240102	18010	1.00	20240110	30000	-39.37	20230901	9960	82.63	20231113	1.79	N	424960	500	75 억	N	N	N	N
53	20240112	091228	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18580	-480	5	-2.52	526659600	28142	8.42	18960	18960	18570	24750	13350	19060	18713.58	-3370	19626	19342	19076	18792	18526	19210	18660	76	5690	500	11810	10	1	15173340	2819	-28.81	26.73	12	0.19	-645.00	695.00	30000	20230901	-38.07	9960	20231113	86.55	21100	-11.94	20240102	18010	3.16	20240110	30000	-38.07	20230901	9960	86.55	20231113	1.79	N	424960	500	75 억	N	N	N	N
54	20240111	161218	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19060	-200	5	-1.04	6278553970	330673	48.72	19310	19360	18810	25000	13490	19260	18986.78	-31755	20093	19676	18843	18426	17593	19885	18635	76	5740	500	11940	10	1	15173340	2892	-29.55	27.42	12	2.18	-645.00	695.00	30000	20230901	-36.47	9960	20231113	91.37	21100	-9.67	20240102	18010	5.83	20240110	30000	-36.47	20230901	9960	91.37	20231113	1.73	N	424960	500	75 억	N	N	N	N
55	20240111	151227	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19080	-180	5	-0.93	5938173880	312805	46.09	19310	19360	18810	25000	13490	19260	18983.36	-30214	20093	19676	18843	18426	17593	19885	18635	76	5740	500	11940	10	1	15173340	2895	-29.58	27.45	12	2.06	-645.00	695.00	30000	20230901	-36.40	9960	20231113	91.57	21100	-9.57	20240102	18010	5.94	20240110	30000	-36.40	20230901	9960	91.57	20231113	1.73	N	424960	500	75 억	N	N	N	N
56	20240111	141222	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18840	-420	5	-2.18	5290956740	278612	41.05	19310	19360	18810	25000	13490	19260	18990.12	-26241	20093	19676	18843	18426	17593	19885	18635	76	5740	500	11940	10	1	15173340	2859	-29.21	27.11	12	1.84	-645.00	695.00	30000	20230901	-37.20	9960	20231113	89.16	21100	-10.71	20240102	18010	4.61	20240110	30000	-37.20	20230901	9960	89.16	20231113	1.73	N	424960	500	75 억	N	N	N	N
57	20240111	131220	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18950	-310	5	-1.61	4536819780	238633	35.16	19310	19360	18810	25000	13490	19260	19011.39	-22780	20093	19676	18843	18426	17593	19885	18635	76	5740	500	11940	10	1	15173340	2875	-29.38	27.27	12	1.57	-645.00	695.00	30000	20230901	-36.83	9960	20231113	90.26	21100	-10.19	20240102	18010	5.22	20240110	30000	-36.83	20230901	9960	90.26	20231113	1.73	N	424960	500	75 억	N	N	N	N
58	20240111	121222	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18940	-320	5	-1.66	4140281190	217696	32.08	19310	19360	18810	25000	13490	19260	19018.30	-21111	20093	19676	18843	18426	17593	19885	18635	76	5740	500	11940	10	1	15173340	2874	-29.36	27.25	12	1.43	-645.00	695.00	30000	20230901	-36.87	9960	20231113	90.16	21100	-10.24	20240102	18010	5.16	20240110	30000	-36.87	20230901	9960	90.16	20231113	1.73	N	424960	500	75 억	N	N	N	N
59	20240111	111222	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19120	-140	5	-0.73	3684129450	193706	28.54	19310	19360	18810	25000	13490	19260	19018.80	-18977	20093	19676	18843	18426	17593	19885	18635	76	5740	500	11940	10	1	15173340	2901	-29.64	27.51	12	1.28	-645.00	695.00	30000	20230901	-36.27	9960	20231113	91.97	21100	-9.38	20240102	18010	6.16	20240110	30000	-36.27	20230901	9960	91.97	20231113	1.73	N	424960	500	75 억	N	N	N	N
60	20240111	101221	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18930	-330	5	-1.71	3049196350	160369	23.63	19310	19360	18810	25000	13490	19260	19013.16	-17248	20093	19676	18843	18426	17593	19885	18635	76	5740	500	11940	10	1	15173340	2872	-29.35	27.24	12	1.06	-645.00	695.00	30000	20230901	-36.90	9960	20231113	90.06	21100	-10.28	20240102	18010	5.11	20240110	30000	-36.90	20230901	9960	90.06	20231113	1.73	N	424960	500	75 억	N	N	N	N
61	20240111	091222	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18930	-330	5	-1.71	1344652850	70493	10.39	19310	19360	18910	25000	13490	19260	19074.18	-19029	20093	19676	18843	18426	17593	19885	18635	76	5740	500	11940	10	1	15173340	2872	-29.35	27.24	12	0.46	-645.00	695.00	30000	20230901	-36.90	9960	20231113	90.06	21100	-10.28	20240102	18010	5.11	20240110	30000	-36.90	20230901	9960	90.06	20231113	1.73	N	424960	500	75 억	N	N	N	N
62	20240110	161216	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19260	810	2	4.39	12423066340	663055	133.48	18420	19260	18010	23950	12920	18450	18730.33	47473	19603	19026	18673	18096	17743	18850	17920	76	5500	500	11430	10	1	15173340	2922	-29.86	27.71	12	4.37	-645.00	695.00	30000	20230901	-35.80	9960	20231113	93.37	21100	-8.72	20240102	18010	6.94	20240110	30000	-35.80	20230901	9960	93.37	20231113	1.68	N	424960	500	75 억	N	N	N	N
63	20240110	151220	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19200	750	2	4.07	10825926240	580011	116.76	18420	19200	18010	23950	12920	18450	18665.04	49141	19603	19026	18673	18096	17743	18850	17920	76	5500	500	11430	10	1	15173340	2913	-29.77	27.63	12	3.82	-645.00	695.00	30000	20230901	-36.00	9960	20231113	92.77	21100	-9.00	20240102	18010	6.61	20240110	30000	-36.00	20230901	9960	92.77	20231113	1.68	N	424960	500	75 억	N	N	N	N
64	20240110	141221	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18810	360	2	1.95	6738185880	364988	73.48	18420	18820	18010	23950	12920	18450	18461.39	16685	19603	19026	18673	18096	17743	18850	17920	76	5500	500	11430	10	1	15173340	2854	-29.16	27.06	12	2.41	-645.00	695.00	30000	20230901	-37.30	9960	20231113	88.86	21100	-10.85	20240102	18010	4.44	20240110	30000	-37.30	20230901	9960	88.86	20231113	1.68	N	424960	500	75 억	N	N	N	N
65	20240110	131218	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18360	-90	5	-0.49	5293754780	287432	57.86	18420	18790	18010	23950	12920	18450	18417.42	-5154	19603	19026	18673	18096	17743	18850	17920	76	5500	500	11430	10	1	15173340	2786	-28.47	26.42	12	1.89	-645.00	695.00	30000	20230901	-38.80	9960	20231113	84.34	21100	-12.99	20240102	18010	1.94	20240110	30000	-38.80	20230901	9960	84.34	20231113	1.68	N	424960	500	75 억	N	N	N	N
66	20240110	121220	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18520	70	2	0.38	4781205040	259634	52.27	18420	18790	18010	23950	12920	18450	18415.17	-5045	19603	19026	18673	18096	17743	18850	17920	76	5500	500	11430	10	1	15173340	2810	-28.71	26.65	12	1.71	-645.00	695.00	30000	20230901	-38.27	9960	20231113	85.94	21100	-12.23	20240102	18010	2.83	20240110	30000	-38.27	20230901	9960	85.94	20231113	1.68	N	424960	500	75 억	N	N	N	N
67	20240110	111219	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18460	10	2	0.05	4276202940	232277	46.76	18420	18790	18010	23950	12920	18450	18409.93	-6156	19603	19026	18673	18096	17743	18850	17920	76	5500	500	11430	10	1	15173340	2801	-28.62	26.56	12	1.53	-645.00	695.00	30000	20230901	-38.47	9960	20231113	85.34	21100	-12.51	20240102	18010	2.50	20240110	30000	-38.47	20230901	9960	85.34	20231113	1.68	N	424960	500	75 억	N	N	N	N
68	20240110	101217	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18500	50	2	0.27	2313150430	126923	25.55	18420	18500	18010	23950	12920	18450	18224.83	-1803	19603	19026	18673	18096	17743	18850	17920	76	5500	500	11430	10	1	15173340	2807	-28.68	26.62	12	0.84	-645.00	695.00	30000	20230901	-38.33	9960	20231113	85.74	21100	-12.32	20240102	18010	2.72	20240110	30000	-38.33	20230901	9960	85.74	20231113	1.68	N	424960	500	75 억	N	N	N	N
69	20240110	091217	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18120	-330	5	-1.79	675240650	37000	7.45	18420	18420	18110	23950	12920	18450	18249.75	-3361	19603	19026	18673	18096	17743	18850	17920	76	5500	500	11430	10	1	15173340	2749	-28.09	26.07	12	0.24	-645.00	695.00	30000	20230901	-39.60	9960	20231113	81.93	21100	-14.12	20240102	18110	0.06	20240110	30000	-39.60	20230901	9960	81.93	20231113	1.68	N	424960	500	75 억	N	N	N	N
70	20240109	161214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18450	-550	5	-2.89	9154374780	492490	128.60	19150	19250	18320	24700	13300	19000	18588.00	-7243	19726	19362	19126	18762	18526	19245	18645	76	5700	500	11780	10	1	15173340	2799	-28.60	26.55	12	3.25	-645.00	695.00	30000	20230901	-38.50	9960	20231113	85.24	21100	-12.56	20240102	18320	0.71	20240109	30000	-38.50	20230901	9960	85.24	20231113	1.74	N	424960	500	75 억	N	N	N	N
71	20240109	151216	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18440	-560	5	-2.95	8911186050	479301	125.15	19150	19250	18320	24700	13300	19000	18592.05	-6694	19726	19362	19126	18762	18526	19245	18645	76	5700	500	11780	10	1	15173340	2798	-28.59	26.53	12	3.16	-645.00	695.00	30000	20230901	-38.53	9960	20231113	85.14	21100	-12.61	20240102	18320	0.66	20240109	30000	-38.53	20230901	9960	85.14	20231113	1.74	N	424960	500	75 억	N	N	N	N
72	20240109	141215	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18370	-630	5	-3.32	8333841160	448000	116.98	19150	19250	18320	24700	13300	19000	18602.32	-7344	19726	19362	19126	18762	18526	19245	18645	76	5700	500	11780	10	1	15173340	2787	-28.48	26.43	12	2.95	-645.00	695.00	30000	20230901	-38.77	9960	20231113	84.44	21100	-12.94	20240102	18320	0.27	20240109	30000	-38.77	20230901	9960	84.44	20231113	1.74	N	424960	500	75 억	N	N	N	N
73	20240109	131215	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18440	-560	5	-2.95	7323557840	393080	102.64	19150	19250	18360	24700	13300	19000	18631.21	-2989	19726	19362	19126	18762	18526	19245	18645	76	5700	500	11780	10	1	15173340	2798	-28.59	26.53	12	2.59	-645.00	695.00	30000	20230901	-38.53	9960	20231113	85.14	21100	-12.61	20240102	18360	0.44	20240109	30000	-38.53	20230901	9960	85.14	20231113	1.74	N	424960	500	75 억	N	N	N	N
74	20240109	121225	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18550	-450	5	-2.37	6525672520	349885	91.36	19150	19250	18360	24700	13300	19000	18650.91	388	19726	19362	19126	18762	18526	19245	18645	76	5700	500	11780	10	1	15173340	2815	-28.76	26.69	12	2.31	-645.00	695.00	30000	20230901	-38.17	9960	20231113	86.24	21100	-12.09	20240102	18360	1.03	20240109	30000	-38.17	20230901	9960	86.24	20231113	1.74	N	424960	500	75 억	N	N	N	N
75	20240109	111219	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18580	-420	5	-2.21	6020498520	322690	84.26	19150	19250	18360	24700	13300	19000	18657.22	2552	19726	19362	19126	18762	18526	19245	18645	76	5700	500	11780	10	1	15173340	2819	-28.81	26.73	12	2.13	-645.00	695.00	30000	20230901	-38.07	9960	20231113	86.55	21100	-11.94	20240102	18360	1.20	20240109	30000	-38.07	20230901	9960	86.55	20231113	1.74	N	424960	500	75 억	N	N	N	N
76	20240109	101216	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18410	-590	5	-3.11	4931471040	263824	68.89	19150	19250	18400	24700	13300	19000	18692.28	6397	19726	19362	19126	18762	18526	19245	18645	76	5700	500	11780	10	1	15173340	2793	-28.54	26.49	12	1.74	-645.00	695.00	30000	20230901	-38.63	9960	20231113	84.84	21100	-12.75	20240102	18400	0.05	20240109	30000	-38.63	20230901	9960	84.84	20231113	1.74	N	424960	500	75 억	N	N	N	N
77	20240109	091216	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18870	-130	5	-0.68	1017475080	53860	14.06	19150	19250	18770	24700	13300	19000	18891.11	5258	19726	19362	19126	18762	18526	19245	18645	76	5700	500	11780	10	1	15173340	2863	-29.26	27.15	12	0.35	-645.00	695.00	30000	20230901	-37.10	9960	20231113	89.46	21100	-10.57	20240102	18500	2.00	20240105	30000	-37.10	20230901	9960	89.46	20231113	1.74	N	424960	500	75 억	N	N	N	N
78	20240108	161213	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19000	50	2	0.26	7282470000	380303	64.14	19240	19490	18890	24600	13270	18950	19149.77	-4299	19583	19266	18883	18566	18183	19075	18375	76	5650	500	11740	10	1	15173340	2883	-29.46	27.34	12	2.51	-645.00	695.00	30000	20230901	-36.67	9960	20231113	90.76	21100	-9.95	20240102	18500	2.70	20240105	30000	-36.67	20230901	9960	90.76	20231113	1.80	N	424960	500	75 억	N	N	N	N
79	20240108	151215	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19040	90	2	0.47	7015186200	366240	61.77	19240	19490	18890	24600	13270	18950	19154.72	-4593	19583	19266	18883	18566	18183	19075	18375	76	5650	500	11740	10	1	15173340	2889	-29.52	27.40	12	2.41	-645.00	695.00	30000	20230901	-36.53	9960	20231113	91.16	21100	-9.76	20240102	18500	2.92	20240105	30000	-36.53	20230901	9960	91.16	20231113	1.80	N	424960	500	75 억	N	N	N	N
80	20240108	141214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19010	60	2	0.32	6417820660	334854	56.48	19240	19490	18890	24600	13270	18950	19166.14	-6816	19583	19266	18883	18566	18183	19075	18375	76	5650	500	11740	10	1	15173340	2884	-29.47	27.35	12	2.21	-645.00	695.00	30000	20230901	-36.63	9960	20231113	90.86	21100	-9.91	20240102	18500	2.76	20240105	30000	-36.63	20230901	9960	90.86	20231113	1.80	N	424960	500	75 억	N	N	N	N
81	20240108	131214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19010	60	2	0.32	5833726040	304098	51.29	19240	19490	18890	24600	13270	18950	19183.84	-6722	19583	19266	18883	18566	18183	19075	18375	76	5650	500	11740	10	1	15173340	2884	-29.47	27.35	12	2.00	-645.00	695.00	30000	20230901	-36.63	9960	20231113	90.86	21100	-9.91	20240102	18500	2.76	20240105	30000	-36.63	20230901	9960	90.86	20231113	1.80	N	424960	500	75 억	N	N	N	N
82	20240108	121214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19080	130	2	0.69	5285758350	275333	46.44	19240	19490	18890	24600	13270	18950	19197.85	1808	19583	19266	18883	18566	18183	19075	18375	76	5650	500	11740	10	1	15173340	2895	-29.58	27.45	12	1.81	-645.00	695.00	30000	20230901	-36.40	9960	20231113	91.57	21100	-9.57	20240102	18500	3.14	20240105	30000	-36.40	20230901	9960	91.57	20231113	1.80	N	424960	500	75 억	N	N	N	N
83	20240108	111215	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19050	100	2	0.53	4938725200	257157	43.37	19240	19490	18890	24600	13270	18950	19205.28	1001	19583	19266	18883	18566	18183	19075	18375	76	5650	500	11740	10	1	15173340	2891	-29.53	27.41	12	1.69	-645.00	695.00	30000	20230901	-36.50	9960	20231113	91.27	21100	-9.72	20240102	18500	2.97	20240105	30000	-36.50	20230901	9960	91.27	20231113	1.80	N	424960	500	75 억	N	N	N	N
84	20240108	101215	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19260	310	2	1.64	4261659950	221757	37.40	19240	19490	18890	24600	13270	18950	19217.92	8887	19583	19266	18883	18566	18183	19075	18375	76	5650	500	11740	10	1	15173340	2922	-29.86	27.71	12	1.46	-645.00	695.00	30000	20230901	-35.80	9960	20231113	93.37	21100	-8.72	20240102	18500	4.11	20240105	30000	-35.80	20230901	9960	93.37	20231113	1.80	N	424960	500	75 억	N	N	N	N
85	20240108	091212	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19290	340	2	1.79	1863382250	96361	16.25	19240	19490	19050	24600	13270	18950	19338.24	13858	19583	19266	18883	18566	18183	19075	18375	76	5650	500	11740	10	1	15173340	2927	-29.91	27.76	12	0.64	-645.00	695.00	30000	20230901	-35.70	9960	20231113	93.67	21100	-8.58	20240102	18500	4.27	20240105	30000	-35.70	20230901	9960	93.67	20231113	1.80	N	424960	500	75 억	N	N	N	N
86	20240105	161212	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18950	-800	5	-4.05	11074244970	585817	66.14	19200	19200	18500	25650	13830	19750	18903.86	644	20930	20340	19460	18870	17990	20635	19165	76	5900	500	12240	10	1	15173340	2875	-29.38	27.27	12	3.86	-645.00	695.00	30000	20230901	-36.83	9960	20231113	90.26	21100	-10.19	20240102	18500	2.43	20240105	30000	-36.83	20230901	9960	90.26	20231113	1.81	N	424960	500	75 억	N	N	N	N
87	20240105	151214	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18990	-760	5	-3.85	10783493540	570484	64.40	19200	19200	18500	25650	13830	19750	18902.34	905	20930	20340	19460	18870	17990	20635	19165	76	5900	500	12240	10	1	15173340	2881	-29.44	27.32	12	3.76	-645.00	695.00	30000	20230901	-36.70	9960	20231113	90.66	21100	-10.00	20240102	18500	2.65	20240105	30000	-36.70	20230901	9960	90.66	20231113	1.81	N	424960	500	75 억	N	N	N	N
88	20240105	141210	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18880	-870	5	-4.41	9749104920	515801	58.23	19200	19200	18500	25650	13830	19750	18900.89	-6639	20930	20340	19460	18870	17990	20635	19165	76	5900	500	12240	10	1	15173340	2865	-29.27	27.17	12	3.40	-645.00	695.00	30000	20230901	-37.07	9960	20231113	89.56	21100	-10.52	20240102	18500	2.05	20240105	30000	-37.07	20230901	9960	89.56	20231113	1.81	N	424960	500	75 억	N	N	N	N
89	20240105	131212	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18920	-830	5	-4.20	8535569790	451251	50.94	19200	19200	18500	25650	13830	19750	18915.33	-7051	20930	20340	19460	18870	17990	20635	19165	76	5900	500	12240	10	1	15173340	2871	-29.33	27.22	12	2.97	-645.00	695.00	30000	20230901	-36.93	9960	20231113	89.96	21100	-10.33	20240102	18500	2.27	20240105	30000	-36.93	20230901	9960	89.96	20231113	1.81	N	424960	500	75 억	N	N	N	N
90	20240105	121213	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18860	-890	5	-4.51	8037555320	424994	47.98	19200	19200	18500	25650	13830	19750	18912.14	-4435	20930	20340	19460	18870	17990	20635	19165	76	5900	500	12240	10	1	15173340	2862	-29.24	27.14	12	2.80	-645.00	695.00	30000	20230901	-37.13	9960	20231113	89.36	21100	-10.62	20240102	18500	1.95	20240105	30000	-37.13	20230901	9960	89.36	20231113	1.81	N	424960	500	75 억	N	N	N	N
91	20240105	111209	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18840	-910	5	-4.61	7192235000	380101	42.91	19200	19200	18500	25650	13830	19750	18921.88	-5450	20930	20340	19460	18870	17990	20635	19165	76	5900	500	12240	10	1	15173340	2859	-29.21	27.11	12	2.51	-645.00	695.00	30000	20230901	-37.20	9960	20231113	89.16	21100	-10.71	20240102	18500	1.84	20240105	30000	-37.20	20230901	9960	89.16	20231113	1.81	N	424960	500	75 억	N	N	N	N
92	20240105	101213	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18950	-800	5	-4.05	6232324540	329476	37.20	19200	19200	18500	25650	13830	19750	18915.84	918	20930	20340	19460	18870	17990	20635	19165	76	5900	500	12240	10	1	15173340	2875	-29.38	27.27	12	2.17	-645.00	695.00	30000	20230901	-36.83	9960	20231113	90.26	21100	-10.19	20240102	18500	2.43	20240105	30000	-36.83	20230901	9960	90.26	20231113	1.81	N	424960	500	75 억	N	N	N	N
93	20240105	091209	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18790	-960	5	-4.86	3121967810	164373	18.56	19200	19200	18780	25650	13830	19750	18993.15	-649	20930	20340	19460	18870	17990	20635	19165	76	5900	500	12240	10	1	15173340	2851	-29.13	27.04	12	1.08	-645.00	695.00	30000	20230901	-37.37	9960	20231113	88.65	21100	-10.95	20240102	18580	1.13	20240104	30000	-37.37	20230901	9960	88.65	20231113	1.81	N	424960	500	75 억	N	N	N	N
94	20240104	161207	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19750	580	2	3.03	17081405530	879774	118.73	18750	20050	18580	24900	13420	19170	19414.90	-9902	20036	19602	19256	18822	18476	19430	18650	76	5730	500	11880	10	1	15173340	2997	-30.62	28.42	12	5.80	-645.00	695.00	30000	20230901	-34.17	9960	20231113	98.29	21100	-6.40	20240102	18580	6.30	20240104	30000	-34.17	20230901	9960	98.29	20231113	1.89	N	424960	500	75 억	N	N	N	N
95	20240104	151209	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19600	430	2	2.24	16516949230	851101	114.86	18750	20050	18580	24900	13420	19170	19406.62	-6773	20036	19602	19256	18822	18476	19430	18650	76	5730	500	11880	10	1	15173340	2974	-30.39	28.20	12	5.61	-645.00	695.00	30000	20230901	-34.67	9960	20231113	96.79	21100	-7.11	20240102	18580	5.49	20240104	30000	-34.67	20230901	9960	96.79	20231113	1.89	N	424960	500	75 억	N	N	N	N
96	20240104	141209	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19630	460	2	2.40	14886008460	767582	103.59	18750	20050	18580	24900	13420	19170	19393.44	-15286	20036	19602	19256	18822	18476	19430	18650	76	5730	500	11880	10	1	15173340	2979	-30.43	28.24	12	5.06	-645.00	695.00	30000	20230901	-34.57	9960	20231113	97.09	21100	-6.97	20240102	18580	5.65	20240104	30000	-34.57	20230901	9960	97.09	20231113	1.89	N	424960	500	75 억	N	N	N	N
97	20240104	131209	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19220	50	2	0.26	8221762080	430024	58.03	18750	19610	18580	24900	13420	19170	19119.29	-14271	20036	19602	19256	18822	18476	19430	18650	76	5730	500	11880	10	1	15173340	2916	-29.80	27.65	12	2.83	-645.00	695.00	30000	20230901	-35.93	9960	20231113	92.97	21100	-8.91	20240102	18580	3.44	20240104	30000	-35.93	20230901	9960	92.97	20231113	1.89	N	424960	500	75 억	N	N	N	N
98	20240104	121204	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19120	-50	5	-0.26	7423495570	388484	52.43	18750	19610	18580	24900	13420	19170	19108.85	-14584	20036	19602	19256	18822	18476	19430	18650	76	5730	500	11880	10	1	15173340	2901	-29.64	27.51	12	2.56	-645.00	695.00	30000	20230901	-36.27	9960	20231113	91.97	21100	-9.38	20240102	18580	2.91	20240104	30000	-36.27	20230901	9960	91.97	20231113	1.89	N	424960	500	75 억	N	N	N	N
99	20240104	111205	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18720	-450	5	-2.35	6719208110	351293	47.41	18750	19610	18580	24900	13420	19170	19127.05	-13749	20036	19602	19256	18822	18476	19430	18650	76	5730	500	11880	10	1	15173340	2840	-29.02	26.94	12	2.32	-645.00	695.00	30000	20230901	-37.60	9960	20231113	87.95	21100	-11.28	20240102	18580	0.75	20240104	30000	-37.60	20230901	9960	87.95	20231113	1.89	N	424960	500	75 억	N	N	N	N
100	20240104	101204	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19100	-70	5	-0.37	4732861910	245807	33.17	18750	19610	18580	24900	13420	19170	19254.45	-11520	20036	19602	19256	18822	18476	19430	18650	76	5730	500	11880	10	1	15173340	2898	-29.61	27.48	12	1.62	-645.00	695.00	30000	20230901	-36.33	9960	20231113	91.77	21100	-9.48	20240102	18580	2.80	20240104	30000	-36.33	20230901	9960	91.77	20231113	1.89	N	424960	500	75 억	N	N	N	N
101	20240104	091209	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19430	260	2	1.36	1433301240	75211	10.15	18750	19460	18580	24900	13420	19170	19056.78	3726	20036	19602	19256	18822	18476	19430	18650	76	5730	500	11880	10	1	15173340	2948	-30.12	27.96	12	0.50	-645.00	695.00	30000	20230901	-35.23	9960	20231113	95.08	21100	-7.91	20240102	18580	4.57	20240104	30000	-35.23	20230901	9960	95.08	20231113	1.89	N	424960	500	75 억	N	N	N	N
102	20240103	161204	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19170	-830	5	-4.15	14161773030	736051	76.46	19590	19690	18910	26000	14000	20000	19239.53	-51338	21793	20896	20203	19306	18613	20550	18960	76	6000	500	12400	10	1	15173340	2909	-29.72	27.58	12	4.85	-645.00	695.00	30000	20230901	-36.10	9960	20231113	92.47	21100	-9.15	20240102	18910	1.37	20240103	30000	-36.10	20230901	9960	92.47	20231113	1.83	N	424960	500	75 억	N	N	N	N
103	20240103	151202	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19190	-810	5	-4.05	13762511700	715236	74.30	19590	19690	18910	26000	14000	20000	19241.10	-51007	21793	20896	20203	19306	18613	20550	18960	76	6000	500	12400	10	1	15173340	2912	-29.75	27.61	12	4.71	-645.00	695.00	30000	20230901	-36.03	9960	20231113	92.67	21100	-9.05	20240102	18910	1.48	20240103	30000	-36.03	20230901	9960	92.67	20231113	1.83	N	424960	500	75 억	N	N	N	N
104	20240103	141200	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19060	-940	5	-4.70	12619120410	655348	68.08	19590	19690	18910	26000	14000	20000	19254.73	-48972	21793	20896	20203	19306	18613	20550	18960	76	6000	500	12400	10	1	15173340	2892	-29.55	27.42	12	4.32	-645.00	695.00	30000	20230901	-36.47	9960	20231113	91.37	21100	-9.67	20240102	18910	0.79	20240103	30000	-36.47	20230901	9960	91.37	20231113	1.83	N	424960	500	75 억	N	N	N	N
105	20240103	131201	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19120	-880	5	-4.40	10506075140	544308	56.54	19590	19690	19100	26000	14000	20000	19300.72	-37161	21793	20896	20203	19306	18613	20550	18960	76	6000	500	12400	10	1	15173340	2901	-29.64	27.51	12	3.59	-645.00	695.00	30000	20230901	-36.27	9960	20231113	91.97	21100	-9.38	20240102	19100	0.10	20240103	30000	-36.27	20230901	9960	91.97	20231113	1.83	N	424960	500	75 억	N	N	N	N
106	20240103	121205	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19150	-850	5	-4.25	9525570620	493046	51.22	19590	19690	19120	26000	14000	20000	19318.78	-31346	21793	20896	20203	19306	18613	20550	18960	76	6000	500	12400	10	1	15173340	2906	-29.69	27.55	12	3.25	-645.00	695.00	30000	20230901	-36.17	9960	20231113	92.27	21100	-9.24	20240102	19120	0.16	20240103	30000	-36.17	20230901	9960	92.27	20231113	1.83	N	424960	500	75 억	N	N	N	N
107	20240103	111201	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19440	-560	5	-2.80	8068154180	417216	43.34	19590	19690	19120	26000	14000	20000	19336.86	-1621	21793	20896	20203	19306	18613	20550	18960	76	6000	500	12400	10	1	15173340	2950	-30.14	27.97	12	2.75	-645.00	695.00	30000	20230901	-35.20	9960	20231113	95.18	21100	-7.87	20240102	19120	1.67	20240103	30000	-35.20	20230901	9960	95.18	20231113	1.83	N	424960	500	75 억	N	N	N	N
108	20240103	101201	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19210	-790	5	-3.95	4963393290	256247	26.62	19590	19690	19120	26000	14000	20000	19367.67	1318	21793	20896	20203	19306	18613	20550	18960	76	6000	500	12400	10	1	15173340	2915	-29.78	27.64	12	1.69	-645.00	695.00	30000	20230901	-35.97	9960	20231113	92.87	21100	-8.96	20240102	19120	0.47	20240103	30000	-35.97	20230901	9960	92.87	20231113	1.83	N	424960	500	75 억	N	N	N	N
109	20240103	091200	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19420	-580	5	-2.90	2077460120	106991	11.11	19590	19690	19120	26000	14000	20000	19412.94	-12102	21793	20896	20203	19306	18613	20550	18960	76	6000	500	12400	10	1	15173340	2947	-30.11	27.94	12	0.71	-645.00	695.00	30000	20230901	-35.27	9960	20231113	94.98	21100	-7.96	20240102	19120	1.57	20240103	30000	-35.27	20230901	9960	94.98	20231113	1.83	N	424960	500	75 억	N	N	N	N
110	20240102	161158	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	20000	0	3	0.00	19241265520	954707	158.91	20300	21100	19510	26000	14000	20000	20154.34	-16377	20933	20466	19933	19466	18933	20200	19200	76	6000	500	12400	50	1	15173340	3035	-31.01	28.78	12	6.29	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	21100	-5.21	20240102	19510	2.51	20240102	30000	-33.33	20230901	9960	100.80	20231113	1.62	N	424960	500	75 억	N	N	N	N
111	20240102	151157	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	20050	50	2	0.25	18707416420	928047	154.47	20300	21100	19510	26000	14000	20000	20157.85	-14433	20933	20466	19933	19466	18933	20200	19200	76	6000	500	12400	50	1	15173340	3042	-31.09	28.85	12	6.12	-645.00	695.00	30000	20230901	-33.17	9960	20231113	101.31	21100	-4.98	20240102	19510	2.77	20240102	30000	-33.17	20230901	9960	101.31	20231113	1.62	N	424960	500	75 억	N	N	N	N
112	20240102	141158	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19560	-440	5	-2.20	17049508820	844543	140.57	20300	21100	19510	26000	14000	20000	20187.88	-20844	20933	20466	19933	19466	18933	20200	19200	76	6000	500	12400	10	1	15173340	2968	-30.33	28.14	12	5.57	-645.00	695.00	30000	20230901	-34.80	9960	20231113	96.39	21100	-7.30	20240102	19510	0.26	20240102	30000	-34.80	20230901	9960	96.39	20231113	1.62	N	424960	500	75 억	N	N	N	N
113	20240102	131151	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19910	-90	5	-0.45	13236388240	651180	108.39	20300	21100	19800	26000	14000	20000	20326.83	-8995	20933	20466	19933	19466	18933	20200	19200	76	6000	500	12400	10	1	15173340	3021	-30.87	28.65	12	4.29	-645.00	695.00	30000	20230901	-33.63	9960	20231113	99.90	21100	-5.64	20240102	19800	0.56	20240102	30000	-33.63	20230901	9960	99.90	20231113	1.62	N	424960	500	75 억	N	N	N	N
114	20240102	121152	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	20200	200	2	1.00	11806265670	579631	96.48	20300	21100	19800	26000	14000	20000	20368.67	-1657	20933	20466	19933	19466	18933	20200	19200	76	6000	500	12400	50	1	15173340	3065	-31.32	29.06	12	3.82	-645.00	695.00	30000	20230901	-32.67	9960	20231113	102.81	21100	-4.27	20240102	19800	2.02	20240102	30000	-32.67	20230901	9960	102.81	20231113	1.62	N	424960	500	75 억	N	N	N	N
115	20240102	111150	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	20100	100	2	0.50	10314709250	505225	84.09	20300	21100	19800	26000	14000	20000	20416.17	-3473	20933	20466	19933	19466	18933	20200	19200	76	6000	500	12400	50	1	15173340	3050	-31.16	28.92	12	3.33	-645.00	695.00	30000	20230901	-33.00	9960	20231113	101.81	21100	-4.74	20240102	19800	1.52	20240102	30000	-33.00	20230901	9960	101.81	20231113	1.62	N	424960	500	75 억	N	N	N	N
116	20240102	101141	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	20650	650	2	3.25	5118075200	247127	41.13	20300	21100	20300	26000	14000	20000	20710.65	-11113	20933	20466	19933	19466	18933	20200	19200	76	6000	500	12400	50	1	15173340	3133	-32.02	29.71	12	1.63	-645.00	695.00	30000	20230901	-31.17	9960	20231113	107.33	21100	-2.13	20240102	20300	1.72	20240102	30000	-31.17	20230901	9960	107.33	20231113	1.62	N	424960	500	75 억	N	N	N	N
117	20240102	091125	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	20000	0	3	0.00	0	0	0.00	0	0	0	26000	14000	20000	0.00	0	20933	20466	19933	19466	18933	20200	19200	76	6000	500	12400	50	1	15173340	3035	-31.01	28.78	12	0.00	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	0	0.00	0	0	0.00	0	30000	-33.33	20230901	9960	100.80	20231113	1.62	N	424960	500	75 억	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History