KissMeData/045660/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13910	10	2	0.07	833502680	60618	104.23	13900	14080	13620	18070	9730	13900	13749.85	4.49	-2712	14406	14152	13946	13692	13486	14050	13590	41	4170	500	9730	10	1	8260000	1149	21.43	1.23	12	0.73	649.00	11315.00	17430	20240104	-20.20	8240	20230314	68.81	17430	-20.20	20240104	12570	10.66	20240102	17430	-20.20	20240104	8240	68.81	20230314	6.44	N	045660	500	41 억	370728	N	N	N	N
3	20240229	150500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13840	-60	5	-0.43	795967010	57913	99.58	13900	14080	13620	18070	9730	13900	13744.19	4.49	-3005	14406	14152	13946	13692	13486	14050	13590	41	4170	500	9730	10	1	8260000	1143	21.33	1.22	12	0.70	649.00	11315.00	17430	20240104	-20.60	8240	20230314	67.96	17430	-20.60	20240104	12570	10.10	20240102	17430	-20.60	20240104	8240	67.96	20230314	6.44	N	045660	500	41 억	370728	N	N	N	N
4	20240229	140500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13910	10	2	0.07	719341910	52388	90.08	13900	14080	13620	18070	9730	13900	13731.04	4.49	-2806	14406	14152	13946	13692	13486	14050	13590	41	4170	500	9730	10	1	8260000	1149	21.43	1.23	12	0.63	649.00	11315.00	17430	20240104	-20.20	8240	20230314	68.81	17430	-20.20	20240104	12570	10.66	20240102	17430	-20.20	20240104	8240	68.81	20230314	6.44	N	045660	500	41 억	370728	N	N	N	N
5	20240229	130500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13700	-200	5	-1.44	648402470	47251	81.25	13900	14080	13620	18070	9730	13900	13722.51	4.49	-1012	14406	14152	13946	13692	13486	14050	13590	41	4170	500	9730	10	1	8260000	1132	21.11	1.21	12	0.57	649.00	11315.00	17430	20240104	-21.40	8240	20230314	66.26	17430	-21.40	20240104	12570	8.99	20240102	17430	-21.40	20240104	8240	66.26	20230314	6.44	N	045660	500	41 억	370728	N	N	N	N
6	20240229	120501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13700	-200	5	-1.44	515021900	37502	64.48	13900	14080	13620	18070	9730	13900	13733.18	4.49	-4244	14406	14152	13946	13692	13486	14050	13590	41	4170	500	9730	10	1	8260000	1132	21.11	1.21	12	0.45	649.00	11315.00	17430	20240104	-21.40	8240	20230314	66.26	17430	-21.40	20240104	12570	8.99	20240102	17430	-21.40	20240104	8240	66.26	20230314	6.44	N	045660	500	41 억	370728	N	N	N	N
7	20240229	110501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13700	-200	5	-1.44	409563840	29821	51.28	13900	14080	13620	18070	9730	13900	13734.07	4.49	-5281	14406	14152	13946	13692	13486	14050	13590	41	4170	500	9730	10	1	8260000	1132	21.11	1.21	12	0.36	649.00	11315.00	17430	20240104	-21.40	8240	20230314	66.26	17430	-21.40	20240104	12570	8.99	20240102	17430	-21.40	20240104	8240	66.26	20230314	6.44	N	045660	500	41 억	370728	N	N	N	N
8	20240229	100459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13720	-180	5	-1.29	309711310	22531	38.74	13900	14080	13620	18070	9730	13900	13746.01	4.49	-5933	14406	14152	13946	13692	13486	14050	13590	41	4170	500	9730	10	1	8260000	1133	21.14	1.21	12	0.27	649.00	11315.00	17430	20240104	-21.29	8240	20230314	66.50	17430	-21.29	20240104	12570	9.15	20240102	17430	-21.29	20240104	8240	66.50	20230314	6.44	N	045660	500	41 억	370728	N	N	N	N
9	20240229	090459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13990	90	2	0.65	32197530	2314	3.98	13900	14080	13850	18070	9730	13900	13914.23	4.49	-835	14406	14152	13946	13692	13486	14050	13590	41	4170	500	9730	10	1	8260000	1156	21.56	1.24	12	0.03	649.00	11315.00	17430	20240104	-19.74	8240	20230314	69.78	17430	-19.74	20240104	12570	11.30	20240102	17430	-19.74	20240104	8240	69.78	20230314	6.44	N	045660	500	41 억	370728	N	N	N	N
10	20240228	160433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13900	-100	5	-0.71	810812900	58074	56.90	14000	14200	13740	18200	9800	14000	13961.81	4.68	-16173	14666	14332	13956	13622	13246	14500	13790	41	4200	500	9800	10	1	8260000	1148	21.42	1.23	12	0.70	649.00	11315.00	17430	20240104	-20.25	8240	20230314	68.69	17430	-20.25	20240104	12570	10.58	20240102	17430	-20.25	20240104	8240	68.69	20230314	6.47	N	045660	500	41 억	386935	N	N	N	N
11	20240228	150433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14030	30	2	0.21	775886480	55567	54.44	14000	14200	13740	18200	9800	14000	13963.05	4.68	-16991	14666	14332	13956	13622	13246	14500	13790	41	4200	500	9800	10	1	8260000	1159	21.62	1.24	12	0.67	649.00	11315.00	17430	20240104	-19.51	8240	20230314	70.27	17430	-19.51	20240104	12570	11.61	20240102	17430	-19.51	20240104	8240	70.27	20230314	6.47	N	045660	500	41 억	386935	N	N	N	N
12	20240228	140500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14020	20	2	0.14	660751790	47344	46.39	14000	14200	13740	18200	9800	14000	13956.36	4.68	-15815	14666	14332	13956	13622	13246	14500	13790	41	4200	500	9800	10	1	8260000	1158	21.60	1.24	12	0.57	649.00	11315.00	17430	20240104	-19.56	8240	20230314	70.15	17430	-19.56	20240104	12570	11.54	20240102	17430	-19.56	20240104	8240	70.15	20230314	6.47	N	045660	500	41 억	386935	N	N	N	N
13	20240228	130500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13870	-130	5	-0.93	575871020	41272	40.44	14000	14200	13740	18200	9800	14000	13953.02	4.68	-15583	14666	14332	13956	13622	13246	14500	13790	41	4200	500	9800	10	1	8260000	1146	21.37	1.23	12	0.50	649.00	11315.00	17430	20240104	-20.42	8240	20230314	68.33	17430	-20.42	20240104	12570	10.34	20240102	17430	-20.42	20240104	8240	68.33	20230314	6.47	N	045660	500	41 억	386935	N	N	N	N
14	20240228	120502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13850	-150	5	-1.07	438746950	31343	30.71	14000	14200	13810	18200	9800	14000	13998.24	4.68	-11447	14666	14332	13956	13622	13246	14500	13790	41	4200	500	9800	10	1	8260000	1144	21.34	1.22	12	0.38	649.00	11315.00	17430	20240104	-20.54	8240	20230314	68.08	17430	-20.54	20240104	12570	10.18	20240102	17430	-20.54	20240104	8240	68.08	20230314	6.47	N	045660	500	41 억	386935	N	N	N	N
15	20240228	110439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14020	20	2	0.14	230152210	16339	16.01	14000	14200	13950	18200	9800	14000	14086.28	4.68	-2587	14666	14332	13956	13622	13246	14500	13790	41	4200	500	9800	10	1	8260000	1158	21.60	1.24	12	0.20	649.00	11315.00	17430	20240104	-19.56	8240	20230314	70.15	17430	-19.56	20240104	12570	11.54	20240102	17430	-19.56	20240104	8240	70.15	20230314	6.47	N	045660	500	41 억	386935	N	N	N	N
16	20240228	100458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14120	120	2	0.86	146531360	10410	10.20	14000	14200	13950	18200	9800	14000	14076.31	4.68	-436	14666	14332	13956	13622	13246	14500	13790	41	4200	500	9800	10	1	8260000	1166	21.76	1.25	12	0.13	649.00	11315.00	17430	20240104	-18.99	8240	20230314	71.36	17430	-18.99	20240104	12570	12.33	20240102	17430	-18.99	20240104	8240	71.36	20230314	6.47	N	045660	500	41 억	386935	N	N	N	N
17	20240228	090500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13950	-50	5	-0.36	31777740	2269	2.22	14000	14200	13950	18200	9800	14000	14005.27	4.68	708	14666	14332	13956	13622	13246	14500	13790	41	4200	500	9800	10	1	8260000	1152	21.49	1.23	12	0.03	649.00	11315.00	17430	20240104	-19.97	8240	20230314	69.30	17430	-19.97	20240104	12570	10.98	20240102	17430	-19.97	20240104	8240	69.30	20230314	6.47	N	045660	500	41 억	386935	N	N	N	N
18	20240227	160500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14000	240	2	1.74	1419697670	101558	52.58	13880	14290	13580	17880	9640	13760	13979.17	4.28	2300	15320	14540	14120	13340	12920	14330	13130	41	4120	500	9630	10	1	8260000	1156	21.57	1.24	12	1.23	649.00	11315.00	17430	20240104	-19.68	8240	20230314	69.90	17430	-19.68	20240104	12570	11.38	20240102	17430	-19.68	20240104	8240	69.90	20230314	6.73	N	045660	500	41 억	353481	N	N	N	N
19	20240227	150501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14030	270	2	1.96	1337061950	95660	49.53	13880	14290	13580	17880	9640	13760	13977.23	4.28	1359	15320	14540	14120	13340	12920	14330	13130	41	4120	500	9630	10	1	8260000	1159	21.62	1.24	12	1.16	649.00	11315.00	17430	20240104	-19.51	8240	20230314	70.27	17430	-19.51	20240104	12570	11.61	20240102	17430	-19.51	20240104	8240	70.27	20230314	6.73	N	045660	500	41 억	353481	N	N	N	N
20	20240227	140458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14080	320	2	2.33	1146714060	82030	42.47	13880	14290	13580	17880	9640	13760	13979.20	4.28	1527	15320	14540	14120	13340	12920	14330	13130	41	4120	500	9630	10	1	8260000	1163	21.69	1.24	12	0.99	649.00	11315.00	17430	20240104	-19.22	8240	20230314	70.87	17430	-19.22	20240104	12570	12.01	20240102	17430	-19.22	20240104	8240	70.87	20230314	6.73	N	045660	500	41 억	353481	N	N	N	N
21	20240227	130426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14250	490	2	3.56	1037471940	74256	38.45	13880	14290	13580	17880	9640	13760	13971.56	4.28	1650	15320	14540	14120	13340	12920	14330	13130	41	4120	500	9630	10	1	8260000	1177	21.96	1.26	12	0.90	649.00	11315.00	17430	20240104	-18.24	8240	20230314	72.94	17430	-18.24	20240104	12570	13.37	20240102	17430	-18.24	20240104	8240	72.94	20230314	6.73	N	045660	500	41 억	353481	N	N	N	N
22	20240227	120502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14070	310	2	2.25	781086250	56191	29.09	13880	14190	13580	17880	9640	13760	13900.56	4.28	152	15320	14540	14120	13340	12920	14330	13130	41	4120	500	9630	10	1	8260000	1162	21.68	1.24	12	0.68	649.00	11315.00	17430	20240104	-19.28	8240	20230314	70.75	17430	-19.28	20240104	12570	11.93	20240102	17430	-19.28	20240104	8240	70.75	20230314	6.73	N	045660	500	41 억	353481	N	N	N	N
23	20240227	110500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14090	330	2	2.40	652665880	47066	24.37	13880	14190	13580	17880	9640	13760	13867.04	4.28	-964	15320	14540	14120	13340	12920	14330	13130	41	4120	500	9630	10	1	8260000	1164	21.71	1.25	12	0.57	649.00	11315.00	17430	20240104	-19.16	8240	20230314	71.00	17430	-19.16	20240104	12570	12.09	20240102	17430	-19.16	20240104	8240	71.00	20230314	6.73	N	045660	500	41 억	353481	N	N	N	N
24	20240227	100456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14030	270	2	1.96	405355590	29489	15.27	13880	14030	13580	17880	9640	13760	13745.99	4.28	-1751	15320	14540	14120	13340	12920	14330	13130	41	4120	500	9630	10	1	8260000	1159	21.62	1.24	12	0.36	649.00	11315.00	17430	20240104	-19.51	8240	20230314	70.27	17430	-19.51	20240104	12570	11.61	20240102	17430	-19.51	20240104	8240	70.27	20230314	6.73	N	045660	500	41 억	353481	N	N	N	N
25	20240227	090458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13890	130	2	0.94	22691080	1636	0.85	13880	13910	13770	17880	9640	13760	13869.85	4.28	-324	15320	14540	14120	13340	12920	14330	13130	41	4120	500	9630	10	1	8260000	1147	21.40	1.23	12	0.02	649.00	11315.00	17430	20240104	-20.31	8240	20230314	68.57	17430	-20.31	20240104	12570	10.50	20240102	17430	-20.31	20240104	8240	68.57	20230314	6.73	N	045660	500	41 억	353481	N	N	N	N
26	20240226	160458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13760	-950	5	-6.46	2715660190	191249	99.13	14800	14900	13700	19120	10300	14710	14200.70	4.22	4099	15750	15230	14370	13850	12990	15490	14110	41	4410	500	10290	10	1	8260000	1137	21.20	1.22	12	2.32	649.00	11315.00	17430	20240104	-21.06	8240	20230314	66.99	17430	-21.06	20240104	12570	9.47	20240102	17430	-21.06	20240104	8240	66.99	20230314	6.76	N	045660	500	41 억	348174	N	N	N	N
27	20240226	150456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13760	-950	5	-6.46	2476476870	173964	90.17	14800	14900	13700	19120	10300	14710	14235.49	4.22	7088	15750	15230	14370	13850	12990	15490	14110	41	4410	500	10290	10	1	8260000	1137	21.20	1.22	12	2.11	649.00	11315.00	17430	20240104	-21.06	8240	20230314	66.99	17430	-21.06	20240104	12570	9.47	20240102	17430	-21.06	20240104	8240	66.99	20230314	6.76	N	045660	500	41 억	348174	N	N	N	N
28	20240226	140456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14390	-320	5	-2.18	1290590720	89072	46.17	14800	14900	14270	19120	10300	14710	14489.22	4.22	-956	15750	15230	14370	13850	12990	15490	14110	41	4410	500	10290	10	1	8260000	1189	22.17	1.27	12	1.08	649.00	11315.00	17430	20240104	-17.44	8240	20230314	74.64	17430	-17.44	20240104	12570	14.48	20240102	17430	-17.44	20240104	8240	74.64	20230314	6.76	N	045660	500	41 억	348174	N	N	N	N
29	20240226	130455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14450	-260	5	-1.77	1226208630	84606	43.85	14800	14900	14270	19120	10300	14710	14493.09	4.22	-1242	15750	15230	14370	13850	12990	15490	14110	41	4410	500	10290	10	1	8260000	1194	22.27	1.28	12	1.02	649.00	11315.00	17430	20240104	-17.10	8240	20230314	75.36	17430	-17.10	20240104	12570	14.96	20240102	17430	-17.10	20240104	8240	75.36	20230314	6.76	N	045660	500	41 억	348174	N	N	N	N
30	20240226	120453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14340	-370	5	-2.52	1192745850	82285	42.65	14800	14900	14270	19120	10300	14710	14495.22	4.22	-1167	15750	15230	14370	13850	12990	15490	14110	41	4410	500	10290	10	1	8260000	1184	22.10	1.27	12	1.00	649.00	11315.00	17430	20240104	-17.73	8240	20230314	74.03	17430	-17.73	20240104	12570	14.08	20240102	17430	-17.73	20240104	8240	74.03	20230314	6.76	N	045660	500	41 억	348174	N	N	N	N
31	20240226	110452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14530	-180	5	-1.22	1109392530	76479	39.64	14800	14900	14270	19120	10300	14710	14505.77	4.22	-1366	15750	15230	14370	13850	12990	15490	14110	41	4410	500	10290	10	1	8260000	1200	22.39	1.28	12	0.93	649.00	11315.00	17430	20240104	-16.64	8240	20230314	76.33	17430	-16.64	20240104	12570	15.59	20240102	17430	-16.64	20240104	8240	76.33	20230314	6.76	N	045660	500	41 억	348174	N	N	N	N
32	20240226	100450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14340	-370	5	-2.52	874577970	60230	31.22	14800	14900	14300	19120	10300	14710	14520.54	4.22	-2264	15750	15230	14370	13850	12990	15490	14110	41	4410	500	10290	10	1	8260000	1184	22.10	1.27	12	0.73	649.00	11315.00	17430	20240104	-17.73	8240	20230314	74.03	17430	-17.73	20240104	12570	14.08	20240102	17430	-17.73	20240104	8240	74.03	20230314	6.76	N	045660	500	41 억	348174	N	N	N	N
33	20240226	090450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14470	-240	5	-1.63	260713960	17708	9.18	14800	14900	14470	19120	10300	14710	14722.97	4.22	-3522	15750	15230	14370	13850	12990	15490	14110	41	4410	500	10290	10	1	8260000	1195	22.30	1.28	12	0.21	649.00	11315.00	17430	20240104	-16.98	8240	20230314	75.61	17430	-16.98	20240104	12570	15.12	20240102	17430	-16.98	20240104	8240	75.61	20230314	6.76	N	045660	500	41 억	348174	N	N	N	N
34	20240223	160452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14710	990	2	7.22	2716798930	189977	543.58	13650	14890	13510	17830	9610	13720	14298.90	3.88	28426	14073	13896	13733	13556	13393	13985	13645	41	4110	500	9600	10	1	8260000	1215	22.67	1.30	12	2.30	649.00	11315.00	17430	20240104	-15.61	8240	20230314	78.52	17430	-15.61	20240104	12570	17.02	20240102	17430	-15.61	20240104	8240	78.52	20230314	6.80	N	045660	500	41 억	320321	N	N	N	N
35	20240223	150449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14710	990	2	7.22	2171934140	152934	437.59	13650	14890	13510	17830	9610	13720	14201.77	3.88	22597	14073	13896	13733	13556	13393	13985	13645	41	4110	500	9600	10	1	8260000	1215	22.67	1.30	12	1.85	649.00	11315.00	17430	20240104	-15.61	8240	20230314	78.52	17430	-15.61	20240104	12570	17.02	20240102	17430	-15.61	20240104	8240	78.52	20230314	6.80	N	045660	500	41 억	320321	N	N	N	N
36	20240223	140450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14290	570	2	4.15	1109207550	79629	227.84	13650	14310	13510	17830	9610	13720	13929.69	3.88	5503	14073	13896	13733	13556	13393	13985	13645	41	4110	500	9600	10	1	8260000	1180	22.02	1.26	12	0.96	649.00	11315.00	17430	20240104	-18.01	8240	20230314	73.42	17430	-18.01	20240104	12570	13.68	20240102	17430	-18.01	20240104	8240	73.42	20230314	6.80	N	045660	500	41 억	320321	N	N	N	N
37	20240223	130448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14180	460	2	3.35	841780290	60771	173.88	13650	14230	13510	17830	9610	13720	13851.68	3.88	2334	14073	13896	13733	13556	13393	13985	13645	41	4110	500	9600	10	1	8260000	1171	21.85	1.25	12	0.74	649.00	11315.00	17430	20240104	-18.65	8240	20230314	72.09	17430	-18.65	20240104	12570	12.81	20240102	17430	-18.65	20240104	8240	72.09	20230314	6.80	N	045660	500	41 억	320321	N	N	N	N
38	20240223	120448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13790	70	2	0.51	411404870	30200	86.41	13650	13860	13510	17830	9610	13720	13622.68	3.88	-2448	14073	13896	13733	13556	13393	13985	13645	41	4110	500	9600	10	1	8260000	1139	21.25	1.22	12	0.37	649.00	11315.00	17430	20240104	-20.88	8240	20230314	67.35	17430	-20.88	20240104	12570	9.71	20240102	17430	-20.88	20240104	8240	67.35	20230314	6.80	N	045660	500	41 억	320321	N	N	N	N
39	20240223	110447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13620	-100	5	-0.73	280537680	20666	59.13	13650	13770	13510	17830	9610	13720	13574.84	3.88	-2207	14073	13896	13733	13556	13393	13985	13645	41	4110	500	9600	10	1	8260000	1125	20.99	1.20	12	0.25	649.00	11315.00	17430	20240104	-21.86	8240	20230314	65.29	17430	-21.86	20240104	12570	8.35	20240102	17430	-21.86	20240104	8240	65.29	20230314	6.80	N	045660	500	41 억	320321	N	N	N	N
40	20240223	100444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13600	-120	5	-0.87	237544230	17501	50.08	13650	13770	13510	17830	9610	13720	13573.18	3.88	-1431	14073	13896	13733	13556	13393	13985	13645	41	4110	500	9600	10	1	8260000	1123	20.96	1.20	12	0.21	649.00	11315.00	17430	20240104	-21.97	8240	20230314	65.05	17430	-21.97	20240104	12570	8.19	20240102	17430	-21.97	20240104	8240	65.05	20230314	6.80	N	045660	500	41 억	320321	N	N	N	N
41	20240223	090447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13680	-40	5	-0.29	51141910	3747	10.72	13650	13770	13570	17830	9610	13720	13648.76	3.88	740	14073	13896	13733	13556	13393	13985	13645	41	4110	500	9600	10	1	8260000	1130	21.08	1.21	12	0.05	649.00	11315.00	17430	20240104	-21.51	8240	20230314	66.02	17430	-21.51	20240104	12570	8.83	20240102	17430	-21.51	20240104	8240	66.02	20230314	6.80	N	045660	500	41 억	320321	N	N	N	N
42	20240222	160440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13720	70	2	0.51	478280940	34811	59.68	13600	13910	13570	17740	9560	13650	13739.38	3.88	-96	13996	13822	13726	13552	13456	13775	13505	41	4090	500	9550	10	1	8260000	1133	21.14	1.21	12	0.42	649.00	11315.00	17430	20240104	-21.29	8240	20230314	66.50	17430	-21.29	20240104	12570	9.15	20240102	17430	-21.29	20240104	8240	66.50	20230314	6.80	N	045660	500	41 억	320417	N	N	N	N
43	20240222	150449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13700	50	2	0.37	448988240	32677	56.02	13600	13910	13570	17740	9560	13650	13740.19	3.88	346	13996	13822	13726	13552	13456	13775	13505	41	4090	500	9550	10	1	8260000	1132	21.11	1.21	12	0.40	649.00	11315.00	17430	20240104	-21.40	8240	20230314	66.26	17430	-21.40	20240104	12570	8.99	20240102	17430	-21.40	20240104	8240	66.26	20230314	6.80	N	045660	500	41 억	320417	N	N	N	N
44	20240222	140446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13800	150	2	1.10	373303550	27165	46.57	13600	13910	13570	17740	9560	13650	13742.08	3.88	1188	13996	13822	13726	13552	13456	13775	13505	41	4090	500	9550	10	1	8260000	1140	21.26	1.22	12	0.33	649.00	11315.00	17430	20240104	-20.83	8240	20230314	67.48	17430	-20.83	20240104	12570	9.79	20240102	17430	-20.83	20240104	8240	67.48	20230314	6.80	N	045660	500	41 억	320417	N	N	N	N
45	20240222	130438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13760	110	2	0.81	289230580	21087	36.15	13600	13810	13570	17740	9560	13650	13716.06	3.88	2662	13996	13822	13726	13552	13456	13775	13505	41	4090	500	9550	10	1	8260000	1137	21.20	1.22	12	0.26	649.00	11315.00	17430	20240104	-21.06	8240	20230314	66.99	17430	-21.06	20240104	12570	9.47	20240102	17430	-21.06	20240104	8240	66.99	20230314	6.80	N	045660	500	41 억	320417	N	N	N	N
46	20240222	120444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13800	150	2	1.10	259179810	18906	32.41	13600	13810	13570	17740	9560	13650	13708.87	3.88	3177	13996	13822	13726	13552	13456	13775	13505	41	4090	500	9550	10	1	8260000	1140	21.26	1.22	12	0.23	649.00	11315.00	17430	20240104	-20.83	8240	20230314	67.48	17430	-20.83	20240104	12570	9.79	20240102	17430	-20.83	20240104	8240	67.48	20230314	6.80	N	045660	500	41 억	320417	N	N	N	N
47	20240222	110442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13730	80	2	0.59	173117040	12653	21.69	13600	13810	13570	17740	9560	13650	13681.90	3.88	3810	13996	13822	13726	13552	13456	13775	13505	41	4090	500	9550	10	1	8260000	1134	21.16	1.21	12	0.15	649.00	11315.00	17430	20240104	-21.23	8240	20230314	66.63	17430	-21.23	20240104	12570	9.23	20240102	17430	-21.23	20240104	8240	66.63	20230314	6.80	N	045660	500	41 억	320417	N	N	N	N
48	20240222	100438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13730	80	2	0.59	121299850	8880	15.22	13600	13750	13570	17740	9560	13650	13659.89	3.88	1906	13996	13822	13726	13552	13456	13775	13505	41	4090	500	9550	10	1	8260000	1134	21.16	1.21	12	0.11	649.00	11315.00	17430	20240104	-21.23	8240	20230314	66.63	17430	-21.23	20240104	12570	9.23	20240102	17430	-21.23	20240104	8240	66.63	20230314	6.80	N	045660	500	41 억	320417	N	N	N	N
49	20240222	090445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13610	-40	5	-0.29	60147850	4418	7.57	13600	13670	13570	17740	9560	13650	13614.27	3.88	1515	13996	13822	13726	13552	13456	13775	13505	41	4090	500	9550	10	1	8260000	1124	20.97	1.20	12	0.05	649.00	11315.00	17430	20240104	-21.92	8240	20230314	65.17	17430	-21.92	20240104	12570	8.27	20240102	17430	-21.92	20240104	8240	65.17	20230314	6.80	N	045660	500	41 억	320417	N	N	N	N
50	20240221	160442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13650	-60	5	-0.44	791330330	57684	99.67	13830	13900	13630	17820	9600	13710	13718.50	3.95	-5542	14296	14002	13846	13552	13396	13925	13475	41	4110	500	9590	10	1	8260000	1127	21.03	1.21	12	0.70	649.00	11315.00	17430	20240104	-21.69	8240	20230314	65.66	17430	-21.69	20240104	12570	8.59	20240102	17430	-21.69	20240104	8240	65.66	20230314	6.71	N	045660	500	41 억	326064	N	N	N	N
51	20240221	150438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13710	0	3	0.00	650554050	47382	81.87	13830	13900	13630	17820	9600	13710	13729.98	3.95	-7555	14296	14002	13846	13552	13396	13925	13475	41	4110	500	9590	10	1	8260000	1132	21.12	1.21	12	0.57	649.00	11315.00	17430	20240104	-21.34	8240	20230314	66.38	17430	-21.34	20240104	12570	9.07	20240102	17430	-21.34	20240104	8240	66.38	20230314	6.71	N	045660	500	41 억	326064	N	N	N	N
52	20240221	140440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13790	80	2	0.58	587841140	42816	73.98	13830	13900	13630	17820	9600	13710	13729.47	3.95	-6209	14296	14002	13846	13552	13396	13925	13475	41	4110	500	9590	10	1	8260000	1139	21.25	1.22	12	0.52	649.00	11315.00	17430	20240104	-20.88	8240	20230314	67.35	17430	-20.88	20240104	12570	9.71	20240102	17430	-20.88	20240104	8240	67.35	20230314	6.71	N	045660	500	41 억	326064	N	N	N	N
53	20240221	130440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13770	60	2	0.44	485470940	35380	61.13	13830	13900	13630	17820	9600	13710	13721.62	3.95	-4735	14296	14002	13846	13552	13396	13925	13475	41	4110	500	9590	10	1	8260000	1137	21.22	1.22	12	0.43	649.00	11315.00	17430	20240104	-21.00	8240	20230314	67.11	17430	-21.00	20240104	12570	9.55	20240102	17430	-21.00	20240104	8240	67.11	20230314	6.71	N	045660	500	41 억	326064	N	N	N	N
54	20240221	120440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13640	-70	5	-0.51	442048900	32211	55.66	13830	13900	13630	17820	9600	13710	13723.54	3.95	-4044	14296	14002	13846	13552	13396	13925	13475	41	4110	500	9590	10	1	8260000	1127	21.02	1.21	12	0.39	649.00	11315.00	17430	20240104	-21.74	8240	20230314	65.53	17430	-21.74	20240104	12570	8.51	20240102	17430	-21.74	20240104	8240	65.53	20230314	6.71	N	045660	500	41 억	326064	N	N	N	N
55	20240221	110442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13760	50	2	0.36	272584250	19829	34.26	13830	13900	13650	17820	9600	13710	13746.75	3.95	-276	14296	14002	13846	13552	13396	13925	13475	41	4110	500	9590	10	1	8260000	1137	21.20	1.22	12	0.24	649.00	11315.00	17430	20240104	-21.06	8240	20230314	66.99	17430	-21.06	20240104	12570	9.47	20240102	17430	-21.06	20240104	8240	66.99	20230314	6.71	N	045660	500	41 억	326064	N	N	N	N
56	20240221	100437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13830	120	2	0.88	200075670	14588	25.21	13830	13830	13650	17820	9600	13710	13715.09	3.95	269	14296	14002	13846	13552	13396	13925	13475	41	4110	500	9590	10	1	8260000	1142	21.31	1.22	12	0.18	649.00	11315.00	17430	20240104	-20.65	8240	20230314	67.84	17430	-20.65	20240104	12570	10.02	20240102	17430	-20.65	20240104	8240	67.84	20230314	6.71	N	045660	500	41 억	326064	N	N	N	N
57	20240221	090437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13750	40	2	0.29	25470180	1854	3.20	13830	13830	13670	17820	9600	13710	13737.96	3.95	460	14296	14002	13846	13552	13396	13925	13475	41	4110	500	9590	10	1	8260000	1136	21.19	1.22	12	0.02	649.00	11315.00	17430	20240104	-21.11	8240	20230314	66.87	17430	-21.11	20240104	12570	9.39	20240102	17430	-21.11	20240104	8240	66.87	20230314	6.71	N	045660	500	41 억	326064	N	N	N	N
58	20240220	160433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13710	10	2	0.07	797653330	57409	45.02	13820	14140	13690	17810	9590	13700	13894.39	3.97	-2035	14406	14052	13786	13432	13166	13920	13300	41	4110	500	9590	10	1	8260000	1132	21.12	1.21	12	0.70	649.00	11315.00	17430	20240104	-21.34	8240	20230314	66.38	17430	-21.34	20240104	12570	9.07	20240102	17430	-21.34	20240104	8240	66.38	20230314	6.72	N	045660	500	41 억	328003	N	N	N	N
59	20240220	150436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13710	10	2	0.07	759226290	54609	42.82	13820	14140	13690	17810	9590	13700	13902.95	3.97	-2499	14406	14052	13786	13432	13166	13920	13300	41	4110	500	9590	10	1	8260000	1132	21.12	1.21	12	0.66	649.00	11315.00	17430	20240104	-21.34	8240	20230314	66.38	17430	-21.34	20240104	12570	9.07	20240102	17430	-21.34	20240104	8240	66.38	20230314	6.72	N	045660	500	41 억	328003	N	N	N	N
60	20240220	140436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13780	80	2	0.58	617610920	44293	34.73	13820	14140	13750	17810	9590	13700	13943.76	3.97	673	14406	14052	13786	13432	13166	13920	13300	41	4110	500	9590	10	1	8260000	1138	21.23	1.22	12	0.54	649.00	11315.00	17430	20240104	-20.94	8240	20230314	67.23	17430	-20.94	20240104	12570	9.63	20240102	17430	-20.94	20240104	8240	67.23	20230314	6.72	N	045660	500	41 억	328003	N	N	N	N
61	20240220	130437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13850	150	2	1.09	584789770	41912	32.87	13820	14140	13750	17810	9590	13700	13952.80	3.97	708	14406	14052	13786	13432	13166	13920	13300	41	4110	500	9590	10	1	8260000	1144	21.34	1.22	12	0.51	649.00	11315.00	17430	20240104	-20.54	8240	20230314	68.08	17430	-20.54	20240104	12570	10.18	20240102	17430	-20.54	20240104	8240	68.08	20230314	6.72	N	045660	500	41 억	328003	N	N	N	N
62	20240220	120434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13870	170	2	1.24	501627300	35898	28.15	13820	14140	13750	17810	9590	13700	13973.68	3.97	4469	14406	14052	13786	13432	13166	13920	13300	41	4110	500	9590	10	1	8260000	1146	21.37	1.23	12	0.43	649.00	11315.00	17430	20240104	-20.42	8240	20230314	68.33	17430	-20.42	20240104	12570	10.34	20240102	17430	-20.42	20240104	8240	68.33	20230314	6.72	N	045660	500	41 억	328003	N	N	N	N
63	20240220	110434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14000	300	2	2.19	374239700	26736	20.97	13820	14140	13750	17810	9590	13700	13997.60	3.97	4109	14406	14052	13786	13432	13166	13920	13300	41	4110	500	9590	10	1	8260000	1156	21.57	1.24	12	0.32	649.00	11315.00	17430	20240104	-19.68	8240	20230314	69.90	17430	-19.68	20240104	12570	11.38	20240102	17430	-19.68	20240104	8240	69.90	20230314	6.72	N	045660	500	41 억	328003	N	N	N	N
64	20240220	100425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14020	320	2	2.34	284100770	20303	15.92	13820	14140	13750	17810	9590	13700	13993.04	3.97	4616	14406	14052	13786	13432	13166	13920	13300	41	4110	500	9590	10	1	8260000	1158	21.60	1.24	12	0.25	649.00	11315.00	17430	20240104	-19.56	8240	20230314	70.15	17430	-19.56	20240104	12570	11.54	20240102	17430	-19.56	20240104	8240	70.15	20230314	6.72	N	045660	500	41 억	328003	N	N	N	N
65	20240220	090436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13860	160	2	1.17	15199270	1100	0.86	13820	13880	13750	17810	9590	13700	13817.52	3.97	30	14406	14052	13786	13432	13166	13920	13300	41	4110	500	9590	10	1	8260000	1145	21.36	1.22	12	0.01	649.00	11315.00	17430	20240104	-20.48	8240	20230314	68.20	17430	-20.48	20240104	12570	10.26	20240102	17430	-20.48	20240104	8240	68.20	20230314	6.72	N	045660	500	41 억	328003	N	N	N	N
66	20240219	160436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13700	-530	5	-3.72	1736945840	126085	339.11	14140	14140	13520	18490	9970	14230	13776.01	3.90	4543	14516	14372	14216	14072	13916	14445	14145	41	4260	500	9960	10	1	8260000	1132	21.11	1.21	12	1.53	649.00	11315.00	17430	20240104	-21.40	8240	20230314	66.26	17430	-21.40	20240104	12570	8.99	20240102	17430	-21.40	20240104	8240	66.26	20230314	6.83	N	045660	500	41 억	321839	N	N	N	N
67	20240219	150439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13760	-470	5	-3.30	1669478290	121170	325.89	14140	14140	13520	18490	9970	14230	13777.98	3.90	3838	14516	14372	14216	14072	13916	14445	14145	41	4260	500	9960	10	1	8260000	1137	21.20	1.22	12	1.47	649.00	11315.00	17430	20240104	-21.06	8240	20230314	66.99	17430	-21.06	20240104	12570	9.47	20240102	17430	-21.06	20240104	8240	66.99	20230314	6.83	N	045660	500	41 억	321839	N	N	N	N
68	20240219	140438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13720	-510	5	-3.58	1558993780	113111	304.22	14140	14140	13520	18490	9970	14230	13782.87	3.90	4092	14516	14372	14216	14072	13916	14445	14145	41	4260	500	9960	10	1	8260000	1133	21.14	1.21	12	1.37	649.00	11315.00	17430	20240104	-21.29	8240	20230314	66.50	17430	-21.29	20240104	12570	9.15	20240102	17430	-21.29	20240104	8240	66.50	20230314	6.83	N	045660	500	41 억	321839	N	N	N	N
69	20240219	130437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13750	-480	5	-3.37	1504115260	109111	293.46	14140	14140	13520	18490	9970	14230	13785.18	3.90	4304	14516	14372	14216	14072	13916	14445	14145	41	4260	500	9960	10	1	8260000	1136	21.19	1.22	12	1.32	649.00	11315.00	17430	20240104	-21.11	8240	20230314	66.87	17430	-21.11	20240104	12570	9.39	20240102	17430	-21.11	20240104	8240	66.87	20230314	6.83	N	045660	500	41 억	321839	N	N	N	N
70	20240219	120437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13680	-550	5	-3.87	1434379270	104022	279.77	14140	14140	13520	18490	9970	14230	13789.19	3.90	5028	14516	14372	14216	14072	13916	14445	14145	41	4260	500	9960	10	1	8260000	1130	21.08	1.21	12	1.26	649.00	11315.00	17430	20240104	-21.51	8240	20230314	66.02	17430	-21.51	20240104	12570	8.83	20240102	17430	-21.51	20240104	8240	66.02	20230314	6.83	N	045660	500	41 억	321839	N	N	N	N
71	20240219	110436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13690	-540	5	-3.79	1089677630	78669	211.58	14140	14140	13530	18490	9970	14230	13851.42	3.90	1998	14516	14372	14216	14072	13916	14445	14145	41	4260	500	9960	10	1	8260000	1131	21.09	1.21	12	0.95	649.00	11315.00	17430	20240104	-21.46	8240	20230314	66.14	17430	-21.46	20240104	12570	8.91	20240102	17430	-21.46	20240104	8240	66.14	20230314	6.83	N	045660	500	41 억	321839	N	N	N	N
72	20240219	100432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13940	-290	5	-2.04	427784080	30591	82.28	14140	14140	13900	18490	9970	14230	13983.98	3.90	-5211	14516	14372	14216	14072	13916	14445	14145	41	4260	500	9960	10	1	8260000	1151	21.48	1.23	12	0.37	649.00	11315.00	17430	20240104	-20.02	8240	20230314	69.17	17430	-20.02	20240104	12570	10.90	20240102	17430	-20.02	20240104	8240	69.17	20230314	6.83	N	045660	500	41 억	321839	N	N	N	N
73	20240219	090434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14100	-130	5	-0.91	71579100	5101	13.72	14140	14140	13950	18490	9970	14230	14032.37	3.90	-2170	14516	14372	14216	14072	13916	14445	14145	41	4260	500	9960	10	1	8260000	1165	21.73	1.25	12	0.06	649.00	11315.00	17430	20240104	-19.10	8240	20230314	71.12	17430	-19.10	20240104	12570	12.17	20240102	17430	-19.10	20240104	8240	71.12	20230314	6.83	N	045660	500	41 억	321839	N	N	N	N
74	20240216	160432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14230	30	2	0.21	524785130	36974	60.52	14200	14360	14060	18460	9940	14200	14193.36	3.84	4392	14806	14502	14276	13972	13746	14390	13860	41	4260	500	9940	10	1	8260000	1175	21.93	1.26	12	0.45	649.00	11315.00	17430	20240104	-18.36	8240	20230314	72.69	17430	-18.36	20240104	12570	13.21	20240102	17430	-18.36	20240104	8240	72.69	20230314	6.89	N	045660	500	41 억	317185	N	N	N	N
75	20240216	150434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14290	90	2	0.63	455545650	32109	52.55	14200	14360	14060	18460	9940	14200	14187.48	3.84	3342	14806	14502	14276	13972	13746	14390	13860	41	4260	500	9940	10	1	8260000	1180	22.02	1.26	12	0.39	649.00	11315.00	17430	20240104	-18.01	8240	20230314	73.42	17430	-18.01	20240104	12570	13.68	20240102	17430	-18.01	20240104	8240	73.42	20230314	6.89	N	045660	500	41 억	317185	N	N	N	N
76	20240216	140437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14300	100	2	0.70	420230520	29629	48.50	14200	14360	14060	18460	9940	14200	14183.08	3.84	2955	14806	14502	14276	13972	13746	14390	13860	41	4260	500	9940	10	1	8260000	1181	22.03	1.26	12	0.36	649.00	11315.00	17430	20240104	-17.96	8240	20230314	73.54	17430	-17.96	20240104	12570	13.76	20240102	17430	-17.96	20240104	8240	73.54	20230314	6.89	N	045660	500	41 억	317185	N	N	N	N
77	20240216	130432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14220	20	2	0.14	314618370	22227	36.38	14200	14320	14060	18460	9940	14200	14154.78	3.84	-880	14806	14502	14276	13972	13746	14390	13860	41	4260	500	9940	10	1	8260000	1175	21.91	1.26	12	0.27	649.00	11315.00	17430	20240104	-18.42	8240	20230314	72.57	17430	-18.42	20240104	12570	13.13	20240102	17430	-18.42	20240104	8240	72.57	20230314	6.89	N	045660	500	41 억	317185	N	N	N	N
78	20240216	120434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14140	-60	5	-0.42	266004670	18795	30.76	14200	14320	14060	18460	9940	14200	14152.95	3.84	-839	14806	14502	14276	13972	13746	14390	13860	41	4260	500	9940	10	1	8260000	1168	21.79	1.25	12	0.23	649.00	11315.00	17430	20240104	-18.88	8240	20230314	71.60	17430	-18.88	20240104	12570	12.49	20240102	17430	-18.88	20240104	8240	71.60	20230314	6.89	N	045660	500	41 억	317185	N	N	N	N
79	20240216	110435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14180	-20	5	-0.14	238751620	16871	27.61	14200	14320	14060	18460	9940	14200	14151.60	3.84	-574	14806	14502	14276	13972	13746	14390	13860	41	4260	500	9940	10	1	8260000	1171	21.85	1.25	12	0.20	649.00	11315.00	17430	20240104	-18.65	8240	20230314	72.09	17430	-18.65	20240104	12570	12.81	20240102	17430	-18.65	20240104	8240	72.09	20230314	6.89	N	045660	500	41 억	317185	N	N	N	N
80	20240216	100432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14190	-10	5	-0.07	168897250	11927	19.52	14200	14320	14060	18460	9940	14200	14160.92	3.84	-1351	14806	14502	14276	13972	13746	14390	13860	41	4260	500	9940	10	1	8260000	1172	21.86	1.25	12	0.14	649.00	11315.00	17430	20240104	-18.59	8240	20230314	72.21	17430	-18.59	20240104	12570	12.89	20240102	17430	-18.59	20240104	8240	72.21	20230314	6.89	N	045660	500	41 억	317185	N	N	N	N
81	20240216	090428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14150	-50	5	-0.35	27177320	1924	3.15	14200	14200	14060	18460	9940	14200	14125.43	3.84	206	14806	14502	14276	13972	13746	14390	13860	41	4260	500	9940	10	1	8260000	1169	21.80	1.25	12	0.02	649.00	11315.00	17430	20240104	-18.82	8240	20230314	71.72	17430	-18.82	20240104	12570	12.57	20240102	17430	-18.82	20240104	8240	71.72	20230314	6.89	N	045660	500	41 억	317185	N	N	N	N
82	20240215	160431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14200	-190	5	-1.32	863782030	60861	81.48	14580	14580	14050	18700	10080	14390	14192.69	3.82	1288	14910	14650	14450	14190	13990	14550	14090	41	4310	500	10070	10	1	8260000	1173	21.88	1.25	12	0.74	649.00	11315.00	17430	20240104	-18.53	8240	20230314	72.33	17430	-18.53	20240104	12570	12.97	20240102	17430	-18.53	20240104	8240	72.33	20230314	7.01	N	045660	500	41 억	315814	N	N	N	N
83	20240215	150433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14180	-210	5	-1.46	744983510	52475	70.26	14580	14580	14050	18700	10080	14390	14196.92	3.82	1871	14910	14650	14450	14190	13990	14550	14090	41	4310	500	10070	10	1	8260000	1171	21.85	1.25	12	0.64	649.00	11315.00	17430	20240104	-18.65	8240	20230314	72.09	17430	-18.65	20240104	12570	12.81	20240102	17430	-18.65	20240104	8240	72.09	20230314	7.01	N	045660	500	41 억	315814	N	N	N	N
84	20240215	140431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14200	-190	5	-1.32	682798250	48076	64.37	14580	14580	14050	18700	10080	14390	14202.48	3.82	5111	14910	14650	14450	14190	13990	14550	14090	41	4310	500	10070	10	1	8260000	1173	21.88	1.25	12	0.58	649.00	11315.00	17430	20240104	-18.53	8240	20230314	72.33	17430	-18.53	20240104	12570	12.97	20240102	17430	-18.53	20240104	8240	72.33	20230314	7.01	N	045660	500	41 억	315814	N	N	N	N
85	20240215	130428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14110	-280	5	-1.95	604325070	42549	56.97	14580	14580	14050	18700	10080	14390	14203.04	3.82	3500	14910	14650	14450	14190	13990	14550	14090	41	4310	500	10070	10	1	8260000	1165	21.74	1.25	12	0.52	649.00	11315.00	17430	20240104	-19.05	8240	20230314	71.24	17430	-19.05	20240104	12570	12.25	20240102	17430	-19.05	20240104	8240	71.24	20230314	7.01	N	045660	500	41 억	315814	N	N	N	N
86	20240215	120431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14080	-310	5	-2.15	531298480	37377	50.04	14580	14580	14050	18700	10080	14390	14214.58	3.82	1614	14910	14650	14450	14190	13990	14550	14090	41	4310	500	10070	10	1	8260000	1163	21.69	1.24	12	0.45	649.00	11315.00	17430	20240104	-19.22	8240	20230314	70.87	17430	-19.22	20240104	12570	12.01	20240102	17430	-19.22	20240104	8240	70.87	20230314	7.01	N	045660	500	41 억	315814	N	N	N	N
87	20240215	110429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14190	-200	5	-1.39	451626250	31733	42.49	14580	14580	14050	18700	10080	14390	14232.07	3.82	2315	14910	14650	14450	14190	13990	14550	14090	41	4310	500	10070	10	1	8260000	1172	21.86	1.25	12	0.38	649.00	11315.00	17430	20240104	-18.59	8240	20230314	72.21	17430	-18.59	20240104	12570	12.89	20240102	17430	-18.59	20240104	8240	72.21	20230314	7.01	N	045660	500	41 억	315814	N	N	N	N
88	20240215	100427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14260	-130	5	-0.90	244068350	17073	22.86	14580	14580	14200	18700	10080	14390	14295.57	3.82	-2395	14910	14650	14450	14190	13990	14550	14090	41	4310	500	10070	10	1	8260000	1178	21.97	1.26	12	0.21	649.00	11315.00	17430	20240104	-18.19	8240	20230314	73.06	17430	-18.19	20240104	12570	13.44	20240102	17430	-18.19	20240104	8240	73.06	20230314	7.01	N	045660	500	41 억	315814	N	N	N	N
89	20240215	090427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14370	-20	5	-0.14	47067990	3267	4.37	14580	14580	14350	18700	10080	14390	14407.10	3.82	-2279	14910	14650	14450	14190	13990	14550	14090	41	4310	500	10070	10	1	8260000	1187	22.14	1.27	12	0.04	649.00	11315.00	17430	20240104	-17.56	8240	20230314	74.39	17430	-17.56	20240104	12570	14.32	20240102	17430	-17.56	20240104	8240	74.39	20230314	7.01	N	045660	500	41 억	315814	N	N	N	N
90	20240214	160424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14390	-190	5	-1.30	1065613740	74049	86.43	14540	14710	14250	18950	10210	14580	14390.66	3.72	8759	14973	14776	14563	14366	14153	14875	14465	41	4370	500	10200	10	1	8260000	1189	22.17	1.27	12	0.90	649.00	11315.00	17430	20240104	-17.44	8240	20230314	74.64	17430	-17.44	20240104	12570	14.48	20240102	17430	-17.44	20240104	8240	74.64	20230314	6.88	N	045660	500	41 억	307134	N	N	N	N
91	20240214	150426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14310	-270	5	-1.85	980201990	68084	79.47	14540	14710	14250	18950	10210	14580	14396.95	3.72	8235	14973	14776	14563	14366	14153	14875	14465	41	4370	500	10200	10	1	8260000	1182	22.05	1.26	12	0.82	649.00	11315.00	17430	20240104	-17.90	8240	20230314	73.67	17430	-17.90	20240104	12570	13.84	20240102	17430	-17.90	20240104	8240	73.67	20230314	6.88	N	045660	500	41 억	307134	N	N	N	N
92	20240214	140424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14310	-270	5	-1.85	891726760	61898	72.25	14540	14710	14260	18950	10210	14580	14406.39	3.72	6667	14973	14776	14563	14366	14153	14875	14465	41	4370	500	10200	10	1	8260000	1182	22.05	1.26	12	0.75	649.00	11315.00	17430	20240104	-17.90	8240	20230314	73.67	17430	-17.90	20240104	12570	13.84	20240102	17430	-17.90	20240104	8240	73.67	20230314	6.88	N	045660	500	41 억	307134	N	N	N	N
93	20240214	130426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14420	-160	5	-1.10	765703810	53090	61.97	14540	14710	14290	18950	10210	14580	14422.75	3.72	4518	14973	14776	14563	14366	14153	14875	14465	41	4370	500	10200	10	1	8260000	1191	22.22	1.27	12	0.64	649.00	11315.00	17430	20240104	-17.27	8240	20230314	75.00	17430	-17.27	20240104	12570	14.72	20240102	17430	-17.27	20240104	8240	75.00	20230314	6.88	N	045660	500	41 억	307134	N	N	N	N
94	20240214	120422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14380	-200	5	-1.37	620231600	42942	50.12	14540	14710	14300	18950	10210	14580	14443.47	3.72	2749	14973	14776	14563	14366	14153	14875	14465	41	4370	500	10200	10	1	8260000	1188	22.16	1.27	12	0.52	649.00	11315.00	17430	20240104	-17.50	8240	20230314	74.51	17430	-17.50	20240104	12570	14.40	20240102	17430	-17.50	20240104	8240	74.51	20230314	6.88	N	045660	500	41 억	307134	N	N	N	N
95	20240214	110428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14370	-210	5	-1.44	546788660	37833	44.16	14540	14710	14300	18950	10210	14580	14452.69	3.72	2707	14973	14776	14563	14366	14153	14875	14465	41	4370	500	10200	10	1	8260000	1187	22.14	1.27	12	0.46	649.00	11315.00	17430	20240104	-17.56	8240	20230314	74.39	17430	-17.56	20240104	12570	14.32	20240102	17430	-17.56	20240104	8240	74.39	20230314	6.88	N	045660	500	41 억	307134	N	N	N	N
96	20240214	090420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14650	70	2	0.48	33376960	2292	2.68	14540	14710	14430	18950	10210	14580	14562.37	3.72	983	14973	14776	14563	14366	14153	14875	14465	41	4370	500	10200	10	1	8260000	1210	22.57	1.29	12	0.03	649.00	11315.00	17430	20240104	-15.95	8240	20230314	77.79	17430	-15.95	20240104	12570	16.55	20240102	17430	-15.95	20240104	8240	77.79	20230314	6.88	N	045660	500	41 억	307134	N	N	N	N
97	20240213	160421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14580	-30	5	-0.21	1242266100	85158	65.37	14510	14760	14350	18990	10230	14610	14587.59	3.59	11510	15116	14862	14456	14202	13796	14990	14330	41	4380	500	10220	10	1	8260000	1204	22.47	1.29	12	1.03	649.00	11315.00	17430	20240104	-16.35	8240	20230314	76.94	17430	-16.35	20240104	12570	15.99	20240102	17430	-16.35	20240104	8240	76.94	20230314	6.92	N	045660	500	41 억	296161	N	N	N	N
98	20240213	150418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14640	30	2	0.21	1175967430	80617	61.89	14510	14760	14350	18990	10230	14610	14586.84	3.59	11784	15116	14862	14456	14202	13796	14990	14330	41	4380	500	10220	10	1	8260000	1209	22.56	1.29	12	0.98	649.00	11315.00	17430	20240104	-16.01	8240	20230314	77.67	17430	-16.01	20240104	12570	16.47	20240102	17430	-16.01	20240104	8240	77.67	20230314	6.92	N	045660	500	41 억	296161	N	N	N	N
99	20240213	140426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14640	30	2	0.21	1060459530	72709	55.81	14510	14760	14350	18990	10230	14610	14584.68	3.59	11527	15116	14862	14456	14202	13796	14990	14330	41	4380	500	10220	10	1	8260000	1209	22.56	1.29	12	0.88	649.00	11315.00	17430	20240104	-16.01	8240	20230314	77.67	17430	-16.01	20240104	12570	16.47	20240102	17430	-16.01	20240104	8240	77.67	20230314	6.92	N	045660	500	41 억	296161	N	N	N	N
100	20240213	130421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14690	80	2	0.55	971694040	66652	51.17	14510	14760	14350	18990	10230	14610	14578.21	3.59	10351	15116	14862	14456	14202	13796	14990	14330	41	4380	500	10220	10	1	8260000	1213	22.63	1.30	12	0.81	649.00	11315.00	17430	20240104	-15.72	8240	20230314	78.28	17430	-15.72	20240104	12570	16.87	20240102	17430	-15.72	20240104	8240	78.28	20230314	6.92	N	045660	500	41 억	296161	N	N	N	N
101	20240213	120426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14620	10	2	0.07	898241180	61630	47.31	14510	14760	14350	18990	10230	14610	14574.24	3.59	8135	15116	14862	14456	14202	13796	14990	14330	41	4380	500	10220	10	1	8260000	1208	22.53	1.29	12	0.75	649.00	11315.00	17430	20240104	-16.12	8240	20230314	77.43	17430	-16.12	20240104	12570	16.31	20240102	17430	-16.12	20240104	8240	77.43	20230314	6.92	N	045660	500	41 억	296161	N	N	N	N
102	20240213	110423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14450	-160	5	-1.10	708775790	48564	37.28	14510	14760	14450	18990	10230	14610	14594.40	3.59	8792	15116	14862	14456	14202	13796	14990	14330	41	4380	500	10220	10	1	8260000	1194	22.27	1.28	12	0.59	649.00	11315.00	17430	20240104	-17.10	8240	20230314	75.36	17430	-17.10	20240104	12570	14.96	20240102	17430	-17.10	20240104	8240	75.36	20230314	6.92	N	045660	500	41 억	296161	N	N	N	N
103	20240213	100346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14510	-100	5	-0.68	542893310	37133	28.51	14510	14760	14510	18990	10230	14610	14620.48	3.59	6906	15116	14862	14456	14202	13796	14990	14330	41	4380	500	10220	10	1	8260000	1199	22.36	1.28	12	0.45	649.00	11315.00	17430	20240104	-16.75	8240	20230314	76.09	17430	-16.75	20240104	12570	15.43	20240102	17430	-16.75	20240104	8240	76.09	20230314	6.92	N	045660	500	41 억	296161	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History