KissMeData/051360/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160512	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15690	-500	5	-3.09	2008837350	127686	95.33	16000	16150	15620	21000	11340	16190	15732.64	7.80	-36287	17063	16626	16233	15796	15403	16430	15600	84	4810	500	11980	10	1	16267058	2552	-51.95	1.37	12	0.78	-302.00	11480.00	19800	20230831	-20.76	10180	20230316	54.13	17610	-10.90	20240223	13530	15.96	20240201	19800	-20.76	20230831	10180	54.13	20230316	2.25	N	051360	500	83 억	1269027	N	N	107	N	N
3	20240229	150514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15690	-500	5	-3.09	1914541830	121680	90.85	16000	16150	15620	21000	11340	16190	15734.22	7.80	-35114	17063	16626	16233	15796	15403	16430	15600	84	4810	500	11980	10	1	16267058	2552	-51.95	1.37	12	0.75	-302.00	11480.00	19800	20230831	-20.76	10180	20230316	54.13	17610	-10.90	20240223	13530	15.96	20240201	19800	-20.76	20230831	10180	54.13	20230316	2.25	N	051360	500	83 억	1269027	N	N	13	N	N
4	20240229	140515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15680	-510	5	-3.15	1655437500	105139	78.50	16000	16150	15620	21000	11340	16190	15745.22	7.80	-33936	17063	16626	16233	15796	15403	16430	15600	84	4810	500	11980	10	1	16267058	2551	-51.92	1.37	12	0.65	-302.00	11480.00	19800	20230831	-20.81	10180	20230316	54.03	17610	-10.96	20240223	13530	15.89	20240201	19800	-20.81	20230831	10180	54.03	20230316	2.25	N	051360	500	83 억	1269027	N	N	13	N	N
5	20240229	130515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15780	-410	5	-2.53	1320170730	83749	62.53	16000	16150	15620	21000	11340	16190	15763.41	7.80	-30235	17063	16626	16233	15796	15403	16430	15600	84	4810	500	11980	10	1	16267058	2567	-52.25	1.37	12	0.51	-302.00	11480.00	19800	20230831	-20.30	10180	20230316	55.01	17610	-10.39	20240223	13530	16.63	20240201	19800	-20.30	20230831	10180	55.01	20230316	2.25	N	051360	500	83 억	1269027	N	N	13	N	N
6	20240229	120514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15850	-340	5	-2.10	1148916810	72918	54.44	16000	16150	15620	21000	11340	16190	15756.27	7.80	-26526	17063	16626	16233	15796	15403	16430	15600	84	4810	500	11980	10	1	16267058	2578	-52.48	1.38	12	0.45	-302.00	11480.00	19800	20230831	-19.95	10180	20230316	55.70	17610	-9.99	20240223	13530	17.15	20240201	19800	-19.95	20230831	10180	55.70	20230316	2.25	N	051360	500	83 억	1269027	N	N	13	N	N
7	20240229	110515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15820	-370	5	-2.29	949769910	60365	45.07	16000	16150	15620	21000	11340	16190	15733.76	7.80	-24225	17063	16626	16233	15796	15403	16430	15600	84	4810	500	11980	10	1	16267058	2573	-52.38	1.38	12	0.37	-302.00	11480.00	19800	20230831	-20.10	10180	20230316	55.40	17610	-10.16	20240223	13530	16.93	20240201	19800	-20.10	20230831	10180	55.40	20230316	2.25	N	051360	500	83 억	1269027	N	N	13	N	N
8	20240229	100514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15740	-450	5	-2.78	510896580	32430	24.21	16000	16150	15640	21000	11340	16190	15753.79	7.80	-16813	17063	16626	16233	15796	15403	16430	15600	84	4810	500	11980	10	1	16267058	2560	-52.12	1.37	12	0.20	-302.00	11480.00	19800	20230831	-20.51	10180	20230316	54.62	17610	-10.62	20240223	13530	16.33	20240201	19800	-20.51	20230831	10180	54.62	20230316	2.25	N	051360	500	83 억	1269027	N	N	13	N	N
9	20240229	090514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15940	-250	5	-1.54	35325630	2213	1.65	16000	16150	15870	21000	11340	16190	15962.47	7.80	-1701	17063	16626	16233	15796	15403	16430	15600	84	4810	500	11980	10	1	16267058	2593	-52.78	1.39	12	0.01	-302.00	11480.00	19800	20230831	-19.49	10180	20230316	56.58	17610	-9.48	20240223	13530	17.81	20240201	19800	-19.49	20230831	10180	56.58	20230316	2.25	N	051360	500	83 억	1269027	N	N	13	N	N
10	20240228	160446	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16190	-240	5	-1.46	2153917430	133927	75.49	16460	16670	15840	21350	11510	16430	16082.60	7.78	2098	17670	17050	16690	16070	15710	16870	15890	84	4920	500	12150	10	1	16267058	2634	-53.61	1.41	12	0.82	-302.00	11480.00	19800	20230831	-18.23	10180	20230316	59.04	17610	-8.06	20240223	13530	19.66	20240201	19800	-18.23	20230831	10180	59.04	20230316	2.28	N	051360	500	83 억	1265822	N	N	13	N	N
11	20240228	150446	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15940	-490	5	-2.98	1923338580	119584	67.41	16460	16670	15840	21350	11510	16430	16083.58	7.78	349	17670	17050	16690	16070	15710	16870	15890	84	4920	500	12150	10	1	16267058	2593	-52.78	1.39	12	0.74	-302.00	11480.00	19800	20230831	-19.49	10180	20230316	56.58	17610	-9.48	20240223	13530	17.81	20240201	19800	-19.49	20230831	10180	56.58	20230316	2.28	N	051360	500	83 억	1265822	N	N	16	N	N
12	20240228	140515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15950	-480	5	-2.92	1640359120	101785	57.37	16460	16670	15860	21350	11510	16430	16115.92	7.78	-5561	17670	17050	16690	16070	15710	16870	15890	84	4920	500	12150	10	1	16267058	2595	-52.81	1.39	12	0.63	-302.00	11480.00	19800	20230831	-19.44	10180	20230316	56.68	17610	-9.43	20240223	13530	17.89	20240201	19800	-19.44	20230831	10180	56.68	20230316	2.28	N	051360	500	83 억	1265822	N	N	16	N	N
13	20240228	130515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15990	-440	5	-2.68	1264448640	78176	44.07	16460	16670	15920	21350	11510	16430	16174.38	7.78	-11009	17670	17050	16690	16070	15710	16870	15890	84	4920	500	12150	10	1	16267058	2601	-52.95	1.39	12	0.48	-302.00	11480.00	19800	20230831	-19.24	10180	20230316	57.07	17610	-9.20	20240223	13530	18.18	20240201	19800	-19.24	20230831	10180	57.07	20230316	2.28	N	051360	500	83 억	1265822	N	N	16	N	N
14	20240228	120516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15960	-470	5	-2.86	1051265770	64848	36.55	16460	16670	15960	21350	11510	16430	16211.23	7.78	-14192	17670	17050	16690	16070	15710	16870	15890	84	4920	500	12150	10	1	16267058	2596	-52.85	1.39	12	0.40	-302.00	11480.00	19800	20230831	-19.39	10180	20230316	56.78	17610	-9.37	20240223	13530	17.96	20240201	19800	-19.39	20230831	10180	56.78	20230316	2.28	N	051360	500	83 억	1265822	N	N	16	N	N
15	20240228	110453	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16130	-300	5	-1.83	655342120	40233	22.68	16460	16670	16130	21350	11510	16430	16288.67	7.78	-7409	17670	17050	16690	16070	15710	16870	15890	84	4920	500	12150	10	1	16267058	2624	-53.41	1.41	12	0.25	-302.00	11480.00	19800	20230831	-18.54	10180	20230316	58.45	17610	-8.40	20240223	13530	19.22	20240201	19800	-18.54	20230831	10180	58.45	20230316	2.28	N	051360	500	83 억	1265822	N	N	16	N	N
16	20240228	100513	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16180	-250	5	-1.52	470616050	28821	16.25	16460	16670	16180	21350	11510	16430	16328.93	7.78	-6312	17670	17050	16690	16070	15710	16870	15890	84	4920	500	12150	10	1	16267058	2632	-53.58	1.41	12	0.18	-302.00	11480.00	19800	20230831	-18.28	10180	20230316	58.94	17610	-8.12	20240223	13530	19.59	20240201	19800	-18.28	20230831	10180	58.94	20230316	2.28	N	051360	500	83 억	1265822	N	N	16	N	N
17	20240228	090514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16560	130	2	0.79	35294330	2144	1.21	16460	16580	16430	21350	11510	16430	16461.91	7.78	-1117	17670	17050	16690	16070	15710	16870	15890	84	4920	500	12150	10	1	16267058	2694	-54.83	1.44	12	0.01	-302.00	11480.00	19800	20230831	-16.36	10180	20230316	62.67	17610	-5.96	20240223	13530	22.39	20240201	19800	-16.36	20230831	10180	62.67	20230316	2.28	N	051360	500	83 억	1265822	N	N	16	N	N
18	20240227	160514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16430	-710	5	-4.14	2960250430	177260	133.59	17010	17310	16330	22250	12000	17140	16700.64	7.63	23925	17660	17400	17260	17000	16860	17530	17130	84	5110	500	12680	10	1	16267058	2673	-54.40	1.43	12	1.09	-302.00	11480.00	19800	20230831	-17.02	10180	20230316	61.39	17610	-6.70	20240223	13530	21.43	20240201	19800	-17.02	20230831	10180	61.39	20230316	2.02	N	051360	500	83 억	1241220	N	N	16	N	N
19	20240227	150516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16450	-690	5	-4.03	2876345290	172157	129.75	17010	17310	16330	22250	12000	17140	16707.69	7.63	24802	17660	17400	17260	17000	16860	17530	17130	84	5110	500	12680	10	1	16267058	2676	-54.47	1.43	12	1.06	-302.00	11480.00	19800	20230831	-16.92	10180	20230316	61.59	17610	-6.59	20240223	13530	21.58	20240201	19800	-16.92	20230831	10180	61.59	20230316	2.02	N	051360	500	83 억	1241220	N	N	32	N	N
20	20240227	140513	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16640	-500	5	-2.92	1796841130	106623	80.36	17010	17310	16620	22250	12000	17140	16852.28	7.63	4180	17660	17400	17260	17000	16860	17530	17130	84	5110	500	12680	10	1	16267058	2707	-55.10	1.45	12	0.66	-302.00	11480.00	19800	20230831	-15.96	10180	20230316	63.46	17610	-5.51	20240223	13530	22.99	20240201	19800	-15.96	20230831	10180	63.46	20230316	2.02	N	051360	500	83 억	1241220	N	N	32	N	N
21	20240227	130439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16710	-430	5	-2.51	1623168710	96203	72.50	17010	17310	16620	22250	12000	17140	16872.33	7.63	298	17660	17400	17260	17000	16860	17530	17130	84	5110	500	12680	10	1	16267058	2718	-55.33	1.46	12	0.59	-302.00	11480.00	19800	20230831	-15.61	10180	20230316	64.15	17610	-5.11	20240223	13530	23.50	20240201	19800	-15.61	20230831	10180	64.15	20230316	2.02	N	051360	500	83 억	1241220	N	N	32	N	N
22	20240227	120516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16690	-450	5	-2.63	1341503430	79305	59.77	17010	17310	16680	22250	12000	17140	16915.75	7.63	-1492	17660	17400	17260	17000	16860	17530	17130	84	5110	500	12680	10	1	16267058	2715	-55.26	1.45	12	0.49	-302.00	11480.00	19800	20230831	-15.71	10180	20230316	63.95	17610	-5.22	20240223	13530	23.36	20240201	19800	-15.71	20230831	10180	63.95	20230316	2.02	N	051360	500	83 억	1241220	N	N	32	N	N
23	20240227	110513	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16720	-420	5	-2.45	1137929800	67126	50.59	17010	17310	16700	22250	12000	17140	16952.15	7.63	-5236	17660	17400	17260	17000	16860	17530	17130	84	5110	500	12680	10	1	16267058	2720	-55.36	1.46	12	0.41	-302.00	11480.00	19800	20230831	-15.56	10180	20230316	64.24	17610	-5.05	20240223	13530	23.58	20240201	19800	-15.56	20230831	10180	64.24	20230316	2.02	N	051360	500	83 억	1241220	N	N	32	N	N
24	20240227	100511	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16900	-240	5	-1.40	776937940	45636	34.39	17010	17310	16850	22250	12000	17140	17024.67	7.63	-3640	17660	17400	17260	17000	16860	17530	17130	84	5110	500	12680	10	1	16267058	2749	-55.96	1.47	12	0.28	-302.00	11480.00	19800	20230831	-14.65	10180	20230316	66.01	17610	-4.03	20240223	13530	24.91	20240201	19800	-14.65	20230831	10180	66.01	20230316	2.02	N	051360	500	83 억	1241220	N	N	32	N	N
25	20240227	090512	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17240	100	2	0.58	71572640	4168	3.14	17010	17310	17010	22250	12000	17140	17171.94	7.63	290	17660	17400	17260	17000	16860	17530	17130	84	5110	500	12680	10	1	16267058	2804	-57.09	1.50	12	0.03	-302.00	11480.00	19800	20230831	-12.93	10180	20230316	69.35	17610	-2.10	20240223	13530	27.42	20240201	19800	-12.93	20230831	10180	69.35	20230316	2.02	N	051360	500	83 억	1241220	N	N	32	N	N
26	20240226	160512	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17140	-350	5	-2.00	2284909900	132509	38.34	17130	17520	17120	22700	12250	17490	17243.50	7.61	987	18143	17816	17283	16956	16423	17980	17120	84	5210	500	12940	10	1	16267058	2788	-56.75	1.49	12	0.81	-302.00	11480.00	19800	20230831	-13.43	10180	20230316	68.37	17610	-2.67	20240223	13530	26.68	20240201	19800	-13.43	20230831	10180	68.37	20230316	2.00	N	051360	500	83 억	1238591	N	N	32	N	N
27	20240226	150511	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17170	-320	5	-1.83	2226308260	129092	37.35	17130	17520	17120	22700	12250	17490	17245.89	7.61	2077	18143	17816	17283	16956	16423	17980	17120	84	5210	500	12940	10	1	16267058	2793	-56.85	1.50	12	0.79	-302.00	11480.00	19800	20230831	-13.28	10180	20230316	68.66	17610	-2.50	20240223	13530	26.90	20240201	19800	-13.28	20230831	10180	68.66	20230316	2.00	N	051360	500	83 억	1238591	N	N	4	N	N
28	20240226	140511	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17220	-270	5	-1.54	1900436350	110100	31.85	17130	17520	17130	22700	12250	17490	17260.99	7.61	5131	18143	17816	17283	16956	16423	17980	17120	84	5210	500	12940	10	1	16267058	2801	-57.02	1.50	12	0.68	-302.00	11480.00	19800	20230831	-13.03	10180	20230316	69.16	17610	-2.21	20240223	13530	27.27	20240201	19800	-13.03	20230831	10180	69.16	20230316	2.00	N	051360	500	83 억	1238591	N	N	4	N	N
29	20240226	130509	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17220	-270	5	-1.54	1702861510	98620	28.53	17130	17520	17130	22700	12250	17490	17266.88	7.61	5450	18143	17816	17283	16956	16423	17980	17120	84	5210	500	12940	10	1	16267058	2801	-57.02	1.50	12	0.61	-302.00	11480.00	19800	20230831	-13.03	10180	20230316	69.16	17610	-2.21	20240223	13530	27.27	20240201	19800	-13.03	20230831	10180	69.16	20230316	2.00	N	051360	500	83 억	1238591	N	N	4	N	N
30	20240226	120508	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17260	-230	5	-1.32	1534916700	88904	25.72	17130	17520	17130	22700	12250	17490	17264.86	7.61	2118	18143	17816	17283	16956	16423	17980	17120	84	5210	500	12940	10	1	16267058	2808	-57.15	1.50	12	0.55	-302.00	11480.00	19800	20230831	-12.83	10180	20230316	69.55	17610	-1.99	20240223	13530	27.57	20240201	19800	-12.83	20230831	10180	69.55	20230316	2.00	N	051360	500	83 억	1238591	N	N	4	N	N
31	20240226	110507	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17240	-250	5	-1.43	1315197520	76142	22.03	17130	17520	17130	22700	12250	17490	17272.94	7.61	5557	18143	17816	17283	16956	16423	17980	17120	84	5210	500	12940	10	1	16267058	2804	-57.09	1.50	12	0.47	-302.00	11480.00	19800	20230831	-12.93	10180	20230316	69.35	17610	-2.10	20240223	13530	27.42	20240201	19800	-12.93	20230831	10180	69.35	20230316	2.00	N	051360	500	83 억	1238591	N	N	4	N	N
32	20240226	100504	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17280	-210	5	-1.20	1047099580	60620	17.54	17130	17520	17130	22700	12250	17490	17273.15	7.61	8713	18143	17816	17283	16956	16423	17980	17120	84	5210	500	12940	10	1	16267058	2811	-57.22	1.51	12	0.37	-302.00	11480.00	19800	20230831	-12.73	10180	20230316	69.74	17610	-1.87	20240223	13530	27.72	20240201	19800	-12.73	20230831	10180	69.74	20230316	2.00	N	051360	500	83 억	1238591	N	N	4	N	N
33	20240226	090504	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17370	-120	5	-0.69	217275380	12585	3.64	17130	17520	17130	22700	12250	17490	17264.51	7.61	4423	18143	17816	17283	16956	16423	17980	17120	84	5210	500	12940	10	1	16267058	2826	-57.52	1.51	12	0.08	-302.00	11480.00	19800	20230831	-12.27	10180	20230316	70.63	17610	-1.36	20240223	13530	28.38	20240201	19800	-12.27	20230831	10180	70.63	20230316	2.00	N	051360	500	83 억	1238591	N	N	4	N	N
34	20240223	160506	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17490	290	2	1.69	5912374230	343374	113.00	17200	17610	16750	22350	12040	17200	17218.19	7.68	-7976	18006	17602	16986	16582	15966	17805	16785	84	5150	500	12720	10	1	16267058	2845	-57.91	1.52	12	2.11	-302.00	11480.00	19800	20230831	-11.67	10180	20230316	71.81	17610	-0.68	20240223	13530	29.27	20240201	19800	-11.67	20230831	10180	71.81	20230316	1.92	N	051360	500	83 억	1249076	N	N	4	N	N
35	20240223	150503	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17550	350	2	2.03	5641106880	327925	107.91	17200	17600	16750	22350	12040	17200	17202.43	7.68	-4331	18006	17602	16986	16582	15966	17805	16785	84	5150	500	12720	10	1	16267058	2855	-58.11	1.53	12	2.02	-302.00	11480.00	19800	20230831	-11.36	10180	20230316	72.40	17600	-0.28	20240223	13530	29.71	20240201	19800	-11.36	20230831	10180	72.40	20230316	1.92	N	051360	500	83 억	1249076	N	N	436	N	N
36	20240223	140504	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17410	210	2	1.22	4224948820	246859	81.24	17200	17550	16750	22350	12040	17200	17114.83	7.68	-99	18006	17602	16986	16582	15966	17805	16785	84	5150	500	12720	10	1	16267058	2832	-57.65	1.52	12	1.52	-302.00	11480.00	19800	20230831	-12.07	10180	20230316	71.02	17550	0.00	20240109	13530	28.68	20240201	19800	-12.07	20230831	10180	71.02	20230316	1.92	N	051360	500	83 억	1249076	N	N	436	N	N
37	20240223	130502	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17150	-50	5	-0.29	2155526070	126240	41.54	17200	17390	16750	22350	12040	17200	17074.83	7.68	-15499	18006	17602	16986	16582	15966	17805	16785	84	5150	500	12720	10	1	16267058	2790	-56.79	1.49	12	0.78	-302.00	11480.00	19800	20230831	-13.38	10180	20230316	68.47	17550	-2.28	20240109	13530	26.76	20240201	19800	-13.38	20230831	10180	68.47	20230316	1.92	N	051360	500	83 억	1249076	N	N	436	N	N
38	20240223	120502	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17220	20	2	0.12	1925783630	112902	37.15	17200	17390	16750	22350	12040	17200	17057.12	7.68	-11112	18006	17602	16986	16582	15966	17805	16785	84	5150	500	12720	10	1	16267058	2801	-57.02	1.50	12	0.69	-302.00	11480.00	19800	20230831	-13.03	10180	20230316	69.16	17550	-1.88	20240109	13530	27.27	20240201	19800	-13.03	20230831	10180	69.16	20230316	1.92	N	051360	500	83 억	1249076	N	N	436	N	N
39	20240223	110500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17240	40	2	0.23	1604779580	94238	31.01	17200	17390	16750	22350	12040	17200	17029.01	7.68	-11364	18006	17602	16986	16582	15966	17805	16785	84	5150	500	12720	10	1	16267058	2804	-57.09	1.50	12	0.58	-302.00	11480.00	19800	20230831	-12.93	10180	20230316	69.35	17550	-1.77	20240109	13530	27.42	20240201	19800	-12.93	20230831	10180	69.35	20230316	1.92	N	051360	500	83 억	1249076	N	N	436	N	N
40	20240223	100457	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17150	-50	5	-0.29	1070483220	63323	20.84	17200	17200	16750	22350	12040	17200	16905.12	7.68	-2125	18006	17602	16986	16582	15966	17805	16785	84	5150	500	12720	10	1	16267058	2790	-56.79	1.49	12	0.39	-302.00	11480.00	19800	20230831	-13.38	10180	20230316	68.47	17550	-2.28	20240109	13530	26.76	20240201	19800	-13.38	20230831	10180	68.47	20230316	1.92	N	051360	500	83 억	1249076	N	N	436	N	N
41	20240223	090501	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16980	-220	5	-1.28	86790620	5088	1.67	17200	17200	16940	22350	12040	17200	17057.88	7.68	-2502	18006	17602	16986	16582	15966	17805	16785	84	5150	500	12720	10	1	16267058	2762	-56.23	1.48	12	0.03	-302.00	11480.00	19800	20230831	-14.24	10180	20230316	66.80	17550	-3.25	20240109	13530	25.50	20240201	19800	-14.24	20230831	10180	66.80	20230316	1.92	N	051360	500	83 억	1249076	N	N	436	N	N
42	20240222	160453	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17200	820	2	5.01	5171322060	303524	169.67	16400	17390	16370	21250	11470	16380	17037.29	7.77	-1103	16773	16576	16263	16066	15753	16675	16165	84	4870	500	12120	10	1	16267058	2798	-56.95	1.50	12	1.87	-302.00	11480.00	19800	20230831	-13.13	10180	20230316	68.96	17550	-1.99	20240109	13530	27.12	20240201	19800	-13.13	20230831	10180	68.96	20230316	1.96	N	051360	500	83 억	1264374	N	N	436	N	N
43	20240222	150502	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17130	750	2	4.58	4955856540	290968	162.65	16400	17390	16370	21250	11470	16380	17032.31	7.77	-638	16773	16576	16263	16066	15753	16675	16165	84	4870	500	12120	10	1	16267058	2787	-56.72	1.49	12	1.79	-302.00	11480.00	19800	20230831	-13.48	10180	20230316	68.27	17550	-2.39	20240109	13530	26.61	20240201	19800	-13.48	20230831	10180	68.27	20230316	1.96	N	051360	500	83 억	1264374	N	N	0	N	N
44	20240222	140500	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17340	960	2	5.86	4141363630	243882	136.33	16400	17390	16370	21250	11470	16380	16981.01	7.77	6615	16773	16576	16263	16066	15753	16675	16165	84	4870	500	12120	10	1	16267058	2821	-57.42	1.51	12	1.50	-302.00	11480.00	19800	20230831	-12.42	10180	20230316	70.33	17550	-1.20	20240109	13530	28.16	20240201	19800	-12.42	20230831	10180	70.33	20230316	1.96	N	051360	500	83 억	1264374	N	N	0	N	N
45	20240222	130452	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17040	660	2	4.03	2849438830	168915	94.43	16400	17100	16370	21250	11470	16380	16869.07	7.77	9298	16773	16576	16263	16066	15753	16675	16165	84	4870	500	12120	10	1	16267058	2772	-56.42	1.48	12	1.04	-302.00	11480.00	19800	20230831	-13.94	10180	20230316	67.39	17550	-2.91	20240109	13530	25.94	20240201	19800	-13.94	20230831	10180	67.39	20230316	1.96	N	051360	500	83 억	1264374	N	N	0	N	N
46	20240222	120458	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17080	700	2	4.27	2528349170	150083	83.90	16400	17100	16370	21250	11470	16380	16846.34	7.77	11516	16773	16576	16263	16066	15753	16675	16165	84	4870	500	12120	10	1	16267058	2778	-56.56	1.49	12	0.92	-302.00	11480.00	19800	20230831	-13.74	10180	20230316	67.78	17550	-2.68	20240109	13530	26.24	20240201	19800	-13.74	20230831	10180	67.78	20230316	1.96	N	051360	500	83 억	1264374	N	N	0	N	N
47	20240222	110455	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	17080	700	2	4.27	2137300740	127136	71.07	16400	17100	16370	21250	11470	16380	16811.14	7.77	12618	16773	16576	16263	16066	15753	16675	16165	84	4870	500	12120	10	1	16267058	2778	-56.56	1.49	12	0.78	-302.00	11480.00	19800	20230831	-13.74	10180	20230316	67.78	17550	-2.68	20240109	13530	26.24	20240201	19800	-13.74	20230831	10180	67.78	20230316	1.96	N	051360	500	83 억	1264374	N	N	0	N	N
48	20240222	100451	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16840	460	2	2.81	766436190	45935	25.68	16400	16870	16370	21250	11470	16380	16685.23	7.77	3580	16773	16576	16263	16066	15753	16675	16165	84	4870	500	12120	10	1	16267058	2739	-55.76	1.47	12	0.28	-302.00	11480.00	19800	20230831	-14.95	10180	20230316	65.42	17550	-4.05	20240109	13530	24.46	20240201	19800	-14.95	20230831	10180	65.42	20230316	1.96	N	051360	500	83 억	1264374	N	N	0	N	N
49	20240222	090459	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16550	170	2	1.04	63832850	3884	2.17	16400	16550	16370	21250	11470	16380	16434.82	7.77	-1604	16773	16576	16263	16066	15753	16675	16165	84	4870	500	12120	10	1	16267058	2692	-54.80	1.44	12	0.02	-302.00	11480.00	19800	20230831	-16.41	10180	20230316	62.57	17550	-5.70	20240109	13530	22.32	20240201	19800	-16.41	20230831	10180	62.57	20230316	1.96	N	051360	500	83 억	1264374	N	N	0	N	N
50	20240221	160455	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16380	240	2	1.49	2904156010	178572	167.82	15950	16460	15950	20950	11300	16140	16263.08	7.97	-33148	16560	16350	16070	15860	15580	16455	15965	84	4810	500	11940	10	1	16267058	2665	-54.24	1.43	12	1.10	-302.00	11480.00	19800	20230831	-17.27	10180	20230316	60.90	17550	-6.67	20240109	13530	21.06	20240201	19800	-17.27	20230831	10180	60.90	20230316	1.93	N	051360	500	83 억	1296296	N	N	36	N	N
51	20240221	150451	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16400	260	2	1.61	2770692270	170445	160.19	15950	16460	15950	20950	11300	16140	16255.64	7.97	-30101	16560	16350	16070	15860	15580	16455	15965	84	4810	500	11940	10	1	16267058	2668	-54.30	1.43	12	1.05	-302.00	11480.00	19800	20230831	-17.17	10180	20230316	61.10	17550	-6.55	20240109	13530	21.21	20240201	19800	-17.17	20230831	10180	61.10	20230316	1.93	N	051360	500	83 억	1296296	N	N	36	N	N
52	20240221	140453	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16420	280	2	1.73	2132794140	131572	123.65	15950	16440	15950	20950	11300	16140	16210.09	7.97	-974	16560	16350	16070	15860	15580	16455	15965	84	4810	500	11940	10	1	16267058	2671	-54.37	1.43	12	0.81	-302.00	11480.00	19800	20230831	-17.07	10180	20230316	61.30	17550	-6.44	20240109	13530	21.36	20240201	19800	-17.07	20230831	10180	61.30	20230316	1.93	N	051360	500	83 억	1296296	N	N	36	N	N
53	20240221	130453	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16170	30	2	0.19	1111161910	68914	64.77	15950	16250	15950	20950	11300	16140	16123.89	7.97	-539	16560	16350	16070	15860	15580	16455	15965	84	4810	500	11940	10	1	16267058	2630	-53.54	1.41	12	0.42	-302.00	11480.00	19800	20230831	-18.33	10180	20230316	58.84	17550	-7.86	20240109	13530	19.51	20240201	19800	-18.33	20230831	10180	58.84	20230316	1.93	N	051360	500	83 억	1296296	N	N	36	N	N
54	20240221	120453	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16200	60	2	0.37	971250620	60272	56.64	15950	16250	15950	20950	11300	16140	16114.46	7.97	3676	16560	16350	16070	15860	15580	16455	15965	84	4810	500	11940	10	1	16267058	2635	-53.64	1.41	12	0.37	-302.00	11480.00	19800	20230831	-18.18	10180	20230316	59.14	17550	-7.69	20240109	13530	19.73	20240201	19800	-18.18	20230831	10180	59.14	20230316	1.93	N	051360	500	83 억	1296296	N	N	36	N	N
55	20240221	110455	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16190	50	2	0.31	820752040	50991	47.92	15950	16250	15950	20950	11300	16140	16096.02	7.97	5487	16560	16350	16070	15860	15580	16455	15965	84	4810	500	11940	10	1	16267058	2634	-53.61	1.41	12	0.31	-302.00	11480.00	19800	20230831	-18.23	10180	20230316	59.04	17550	-7.75	20240109	13530	19.66	20240201	19800	-18.23	20230831	10180	59.04	20230316	1.93	N	051360	500	83 억	1296296	N	N	36	N	N
56	20240221	100450	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16030	-110	5	-0.68	717291950	44563	41.88	15950	16250	15950	20950	11300	16140	16096.13	7.97	3655	16560	16350	16070	15860	15580	16455	15965	84	4810	500	11940	10	1	16267058	2608	-53.08	1.40	12	0.27	-302.00	11480.00	19800	20230831	-19.04	10180	20230316	57.47	17550	-8.66	20240109	13530	18.48	20240201	19800	-19.04	20230831	10180	57.47	20230316	1.93	N	051360	500	83 억	1296296	N	N	36	N	N
57	20240221	090450	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16080	-60	5	-0.37	52686360	3284	3.09	15950	16140	15950	20950	11300	16140	16043.35	7.97	1637	16560	16350	16070	15860	15580	16455	15965	84	4810	500	11940	10	1	16267058	2616	-53.25	1.40	12	0.02	-302.00	11480.00	19800	20230831	-18.79	10180	20230316	57.96	17550	-8.38	20240109	13530	18.85	20240201	19800	-18.79	20230831	10180	57.96	20230316	1.93	N	051360	500	83 억	1296296	N	N	36	N	N
58	20240220	160446	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16140	170	2	1.06	1703387960	106054	78.27	16000	16280	15790	20750	11180	15970	16061.52	8.01	-6706	17070	16520	16180	15630	15290	16350	15460	84	4780	500	11810	10	1	16267058	2626	-53.44	1.41	12	0.65	-302.00	11480.00	19800	20230831	-18.48	10180	20230316	58.55	17550	-8.03	20240109	13530	19.29	20240201	19800	-18.48	20230831	10180	58.55	20230316	2.06	N	051360	500	83 억	1303622	N	N	36	N	N
59	20240220	150449	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16080	110	2	0.69	1637280860	101954	75.25	16000	16280	15790	20750	11180	15970	16059.02	8.01	-6113	17070	16520	16180	15630	15290	16350	15460	84	4780	500	11810	10	1	16267058	2616	-53.25	1.40	12	0.63	-302.00	11480.00	19800	20230831	-18.79	10180	20230316	57.96	17550	-8.38	20240109	13530	18.85	20240201	19800	-18.79	20230831	10180	57.96	20230316	2.06	N	051360	500	83 억	1303622	N	N	12	N	N
60	20240220	140450	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16150	180	2	1.13	1315128020	81887	60.44	16000	16280	15790	20750	11180	15970	16060.28	8.01	-6330	17070	16520	16180	15630	15290	16350	15460	84	4780	500	11810	10	1	16267058	2627	-53.48	1.41	12	0.50	-302.00	11480.00	19800	20230831	-18.43	10180	20230316	58.64	17550	-7.98	20240109	13530	19.36	20240201	19800	-18.43	20230831	10180	58.64	20230316	2.06	N	051360	500	83 억	1303622	N	N	12	N	N
61	20240220	130451	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16090	120	2	0.75	1135372720	70690	52.17	16000	16280	15790	20750	11180	15970	16061.29	8.01	-7217	17070	16520	16180	15630	15290	16350	15460	84	4780	500	11810	10	1	16267058	2617	-53.28	1.40	12	0.43	-302.00	11480.00	19800	20230831	-18.74	10180	20230316	58.06	17550	-8.32	20240109	13530	18.92	20240201	19800	-18.74	20230831	10180	58.06	20230316	2.06	N	051360	500	83 억	1303622	N	N	12	N	N
62	20240220	120447	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16100	130	2	0.81	943310940	58766	43.37	16000	16280	15790	20750	11180	15970	16051.98	8.01	-3803	17070	16520	16180	15630	15290	16350	15460	84	4780	500	11810	10	1	16267058	2619	-53.31	1.40	12	0.36	-302.00	11480.00	19800	20230831	-18.69	10180	20230316	58.15	17550	-8.26	20240109	13530	18.99	20240201	19800	-18.69	20230831	10180	58.15	20230316	2.06	N	051360	500	83 억	1303622	N	N	12	N	N
63	20240220	110447	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16180	210	2	1.31	722338900	45131	33.31	16000	16280	15790	20750	11180	15970	16005.38	8.01	2132	17070	16520	16180	15630	15290	16350	15460	84	4780	500	11810	10	1	16267058	2632	-53.58	1.41	12	0.28	-302.00	11480.00	19800	20230831	-18.28	10180	20230316	58.94	17550	-7.81	20240109	13530	19.59	20240201	19800	-18.28	20230831	10180	58.94	20230316	2.06	N	051360	500	83 억	1303622	N	N	12	N	N
64	20240220	100439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16070	100	2	0.63	536057210	33612	24.81	16000	16280	15790	20750	11180	15970	15948.39	8.01	2139	17070	16520	16180	15630	15290	16350	15460	84	4780	500	11810	10	1	16267058	2614	-53.21	1.40	12	0.21	-302.00	11480.00	19800	20230831	-18.84	10180	20230316	57.86	17550	-8.43	20240109	13530	18.77	20240201	19800	-18.84	20230831	10180	57.86	20230316	2.06	N	051360	500	83 억	1303622	N	N	12	N	N
65	20240220	090449	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15930	-40	5	-0.25	37941600	2373	1.75	16000	16080	15920	20750	11180	15970	15988.87	8.01	-1938	17070	16520	16180	15630	15290	16350	15460	84	4780	500	11810	10	1	16267058	2591	-52.75	1.39	12	0.01	-302.00	11480.00	19800	20230831	-19.55	10180	20230316	56.48	17550	-9.23	20240109	13530	17.74	20240201	19800	-19.55	20230831	10180	56.48	20230316	2.06	N	051360	500	83 억	1303622	N	N	12	N	N
66	20240219	160449	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15970	-520	5	-3.15	2174909990	135446	56.13	16540	16730	15840	21400	11550	16490	16057.40	8.18	-28425	17290	16890	16340	15940	15390	17090	16140	84	4910	500	12200	10	1	16267058	2598	-52.88	1.39	12	0.83	-302.00	11480.00	19800	20230831	-19.34	10180	20230316	56.88	17550	-9.00	20240109	13530	18.03	20240201	19800	-19.34	20230831	10180	56.88	20230316	2.11	N	051360	500	83 억	1331264	N	N	12	N	N
67	20240219	150452	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15990	-500	5	-3.03	2016008250	125500	52.01	16540	16730	15840	21400	11550	16490	16063.81	8.18	-25865	17290	16890	16340	15940	15390	17090	16140	84	4910	500	12200	10	1	16267058	2601	-52.95	1.39	12	0.77	-302.00	11480.00	19800	20230831	-19.24	10180	20230316	57.07	17550	-8.89	20240109	13530	18.18	20240201	19800	-19.24	20230831	10180	57.07	20230316	2.11	N	051360	500	83 억	1331264	N	N	15	N	N
68	20240219	140451	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16050	-440	5	-2.67	1713550710	106591	44.18	16540	16730	15840	21400	11550	16490	16075.94	8.18	-22794	17290	16890	16340	15940	15390	17090	16140	84	4910	500	12200	10	1	16267058	2611	-53.15	1.40	12	0.66	-302.00	11480.00	19800	20230831	-18.94	10180	20230316	57.66	17550	-8.55	20240109	13530	18.63	20240201	19800	-18.94	20230831	10180	57.66	20230316	2.11	N	051360	500	83 억	1331264	N	N	15	N	N
69	20240219	130450	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16110	-380	5	-2.30	1380511040	85931	35.61	16540	16730	15840	21400	11550	16490	16065.34	8.18	-16051	17290	16890	16340	15940	15390	17090	16140	84	4910	500	12200	10	1	16267058	2621	-53.34	1.40	12	0.53	-302.00	11480.00	19800	20230831	-18.64	10180	20230316	58.25	17550	-8.21	20240109	13530	19.07	20240201	19800	-18.64	20230831	10180	58.25	20230316	2.11	N	051360	500	83 억	1331264	N	N	15	N	N
70	20240219	120450	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16030	-460	5	-2.79	1262322930	78574	32.56	16540	16730	15840	21400	11550	16490	16065.40	8.18	-11561	17290	16890	16340	15940	15390	17090	16140	84	4910	500	12200	10	1	16267058	2608	-53.08	1.40	12	0.48	-302.00	11480.00	19800	20230831	-19.04	10180	20230316	57.47	17550	-8.66	20240109	13530	18.48	20240201	19800	-19.04	20230831	10180	57.47	20230316	2.11	N	051360	500	83 억	1331264	N	N	15	N	N
71	20240219	110449	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16020	-470	5	-2.85	731402330	45280	18.77	16540	16730	16000	21400	11550	16490	16152.88	8.18	-14003	17290	16890	16340	15940	15390	17090	16140	84	4910	500	12200	10	1	16267058	2606	-53.05	1.40	12	0.28	-302.00	11480.00	19800	20230831	-19.09	10180	20230316	57.37	17550	-8.72	20240109	13530	18.40	20240201	19800	-19.09	20230831	10180	57.37	20230316	2.11	N	051360	500	83 억	1331264	N	N	15	N	N
72	20240219	100445	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16150	-340	5	-2.06	501385970	30988	12.84	16540	16730	16000	21400	11550	16490	16180.00	8.18	-11565	17290	16890	16340	15940	15390	17090	16140	84	4910	500	12200	10	1	16267058	2627	-53.48	1.41	12	0.19	-302.00	11480.00	19800	20230831	-18.43	10180	20230316	58.64	17550	-7.98	20240109	13530	19.36	20240201	19800	-18.43	20230831	10180	58.64	20230316	2.11	N	051360	500	83 억	1331264	N	N	15	N	N
73	20240219	090448	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16460	-30	5	-0.18	40093080	2419	1.00	16540	16730	16400	21400	11550	16490	16574.24	8.18	-1032	17290	16890	16340	15940	15390	17090	16140	84	4910	500	12200	10	1	16267058	2678	-54.50	1.43	12	0.01	-302.00	11480.00	19800	20230831	-16.87	10180	20230316	61.69	17550	-6.21	20240109	13530	21.66	20240201	19800	-16.87	20230831	10180	61.69	20230316	2.11	N	051360	500	83 억	1331264	N	N	15	N	N
74	20240216	160444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16490	680	2	4.30	3947447550	241117	136.29	16040	16740	15790	20550	11070	15810	16371.49	8.20	-2567	16143	15976	15863	15696	15583	16060	15780	84	4740	500	11690	10	1	16267058	2682	-54.60	1.44	12	1.48	-302.00	11480.00	19800	20230831	-16.72	10180	20230316	61.98	17550	-6.04	20240109	13530	21.88	20240201	19800	-16.72	20230831	10180	61.98	20230316	2.01	N	051360	500	83 억	1334664	N	N	15	N	N
75	20240216	150447	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16450	640	2	4.05	3840901570	234631	132.63	16040	16740	15790	20550	11070	15810	16369.97	8.20	-1814	16143	15976	15863	15696	15583	16060	15780	84	4740	500	11690	10	1	16267058	2676	-54.47	1.43	12	1.44	-302.00	11480.00	19800	20230831	-16.92	10180	20230316	61.59	17550	-6.27	20240109	13530	21.58	20240201	19800	-16.92	20230831	10180	61.59	20230316	2.01	N	051360	500	83 억	1334664	N	N	912	N	N
76	20240216	140450	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16560	750	2	4.74	3408761630	208509	117.86	16040	16740	15790	20550	11070	15810	16348.27	8.20	3168	16143	15976	15863	15696	15583	16060	15780	84	4740	500	11690	10	1	16267058	2694	-54.83	1.44	12	1.28	-302.00	11480.00	19800	20230831	-16.36	10180	20230316	62.67	17550	-5.64	20240109	13530	22.39	20240201	19800	-16.36	20230831	10180	62.67	20230316	2.01	N	051360	500	83 억	1334664	N	N	912	N	N
77	20240216	130444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16510	700	2	4.43	2568144380	157848	89.22	16040	16560	15790	20550	11070	15810	16269.73	8.20	-3807	16143	15976	15863	15696	15583	16060	15780	84	4740	500	11690	10	1	16267058	2686	-54.67	1.44	12	0.97	-302.00	11480.00	19800	20230831	-16.62	10180	20230316	62.18	17550	-5.93	20240109	13530	22.03	20240201	19800	-16.62	20230831	10180	62.18	20230316	2.01	N	051360	500	83 억	1334664	N	N	912	N	N
78	20240216	120447	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16200	390	2	2.47	1542465560	95429	53.94	16040	16320	15790	20550	11070	15810	16163.49	8.20	-8318	16143	15976	15863	15696	15583	16060	15780	84	4740	500	11690	10	1	16267058	2635	-53.64	1.41	12	0.59	-302.00	11480.00	19800	20230831	-18.18	10180	20230316	59.14	17550	-7.69	20240109	13530	19.73	20240201	19800	-18.18	20230831	10180	59.14	20230316	2.01	N	051360	500	83 억	1334664	N	N	912	N	N
79	20240216	110448	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16110	300	2	1.90	1256655100	77653	43.89	16040	16320	15790	20550	11070	15810	16182.96	8.20	-1689	16143	15976	15863	15696	15583	16060	15780	84	4740	500	11690	10	1	16267058	2621	-53.34	1.40	12	0.48	-302.00	11480.00	19800	20230831	-18.64	10180	20230316	58.25	17550	-8.21	20240109	13530	19.07	20240201	19800	-18.64	20230831	10180	58.25	20230316	2.01	N	051360	500	83 억	1334664	N	N	912	N	N
80	20240216	100445	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16200	390	2	2.47	336815030	21084	11.92	16040	16200	15790	20550	11070	15810	15974.91	8.20	-4785	16143	15976	15863	15696	15583	16060	15780	84	4740	500	11690	10	1	16267058	2635	-53.64	1.41	12	0.13	-302.00	11480.00	19800	20230831	-18.18	10180	20230316	59.14	17550	-7.69	20240109	13530	19.73	20240201	19800	-18.18	20230831	10180	59.14	20230316	2.01	N	051360	500	83 억	1334664	N	N	912	N	N
81	20240216	090441	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15990	180	2	1.14	40837250	2573	1.45	16040	16040	15790	20550	11070	15810	15871.45	8.20	-1606	16143	15976	15863	15696	15583	16060	15780	84	4740	500	11690	10	1	16267058	2601	-52.95	1.39	12	0.02	-302.00	11480.00	19800	20230831	-19.24	10180	20230316	57.07	17550	-8.89	20240109	13530	18.18	20240201	19800	-19.24	20230831	10180	57.07	20230316	2.01	N	051360	500	83 억	1334664	N	N	912	N	N
82	20240215	160444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15810	110	2	0.70	2807146680	176390	142.88	15750	16030	15750	20400	10990	15700	15914.61	8.19	-8826	16180	15940	15620	15380	15060	16060	15500	84	4700	500	11610	10	1	16267058	2572	-52.35	1.38	12	1.08	-302.00	11480.00	19800	20230831	-20.15	10180	20230316	55.30	17550	-9.91	20240109	13530	16.85	20240201	19800	-20.15	20230831	10180	55.30	20230316	2.18	N	051360	500	83 억	1331716	N	N	912	N	N
83	20240215	150446	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15920	220	2	1.40	2620319350	164617	133.35	15750	16030	15750	20400	10990	15700	15917.67	8.19	-7749	16180	15940	15620	15380	15060	16060	15500	84	4700	500	11610	10	1	16267058	2590	-52.72	1.39	12	1.01	-302.00	11480.00	19800	20230831	-19.60	10180	20230316	56.39	17550	-9.29	20240109	13530	17.66	20240201	19800	-19.60	20230831	10180	56.39	20230316	2.18	N	051360	500	83 억	1331716	N	N	7	N	N
84	20240215	140443	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15940	240	2	1.53	2010595170	126446	102.43	15750	16020	15750	20400	10990	15700	15900.82	8.19	3237	16180	15940	15620	15380	15060	16060	15500	84	4700	500	11610	10	1	16267058	2593	-52.78	1.39	12	0.78	-302.00	11480.00	19800	20230831	-19.49	10180	20230316	56.58	17550	-9.17	20240109	13530	17.81	20240201	19800	-19.49	20230831	10180	56.58	20230316	2.18	N	051360	500	83 억	1331716	N	N	7	N	N
85	20240215	130440	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15880	180	2	1.15	1762919400	110872	89.81	15750	16020	15750	20400	10990	15700	15900.49	8.19	5399	16180	15940	15620	15380	15060	16060	15500	84	4700	500	11610	10	1	16267058	2583	-52.58	1.38	12	0.68	-302.00	11480.00	19800	20230831	-19.80	10180	20230316	55.99	17550	-9.52	20240109	13530	17.37	20240201	19800	-19.80	20230831	10180	55.99	20230316	2.18	N	051360	500	83 억	1331716	N	N	7	N	N
86	20240215	120444	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15950	250	2	1.59	1500931020	94392	76.46	15750	16020	15750	20400	10990	15700	15901.04	8.19	6131	16180	15940	15620	15380	15060	16060	15500	84	4700	500	11610	10	1	16267058	2595	-52.81	1.39	12	0.58	-302.00	11480.00	19800	20230831	-19.44	10180	20230316	56.68	17550	-9.12	20240109	13530	17.89	20240201	19800	-19.44	20230831	10180	56.68	20230316	2.18	N	051360	500	83 억	1331716	N	N	7	N	N
87	20240215	110441	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15890	190	2	1.21	1159926460	72943	59.09	15750	16020	15750	20400	10990	15700	15901.82	8.19	4927	16180	15940	15620	15380	15060	16060	15500	84	4700	500	11610	10	1	16267058	2585	-52.62	1.38	12	0.45	-302.00	11480.00	19800	20230831	-19.75	10180	20230316	56.09	17550	-9.46	20240109	13530	17.44	20240201	19800	-19.75	20230831	10180	56.09	20230316	2.18	N	051360	500	83 억	1331716	N	N	7	N	N
88	20240215	100440	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15860	160	2	1.02	721699560	45375	36.76	15750	16020	15750	20400	10990	15700	15905.22	8.19	2031	16180	15940	15620	15380	15060	16060	15500	84	4700	500	11610	10	1	16267058	2580	-52.52	1.38	12	0.28	-302.00	11480.00	19800	20230831	-19.90	10180	20230316	55.80	17550	-9.63	20240109	13530	17.22	20240201	19800	-19.90	20230831	10180	55.80	20230316	2.18	N	051360	500	83 억	1331716	N	N	7	N	N
89	20240215	090440	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15820	120	2	0.76	26087820	1645	1.33	15750	15980	15750	20400	10990	15700	15858.86	8.19	-911	16180	15940	15620	15380	15060	16060	15500	84	4700	500	11610	10	1	16267058	2573	-52.38	1.38	12	0.01	-302.00	11480.00	19800	20230831	-20.10	10180	20230316	55.40	17550	-9.86	20240109	13530	16.93	20240201	19800	-20.10	20230831	10180	55.40	20230316	2.18	N	051360	500	83 억	1331716	N	N	7	N	N
90	20240214	160437	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15700	30	2	0.19	1923959560	123407	36.18	15590	15860	15300	20350	10970	15670	15590.36	8.28	-16993	16803	16236	15493	14926	14183	16520	15210	84	4680	500	11590	10	1	16267058	2554	-51.99	1.37	12	0.76	-302.00	11480.00	19800	20230831	-20.71	10180	20230316	54.22	17550	-10.54	20240109	13530	16.04	20240201	19800	-20.71	20230831	10180	54.22	20230316	2.23	N	051360	500	83 억	1346984	N	N	7	N	N
91	20240214	150439	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15760	90	2	0.57	1812300240	116295	34.09	15590	15860	15300	20350	10970	15670	15583.65	8.28	-15219	16803	16236	15493	14926	14183	16520	15210	84	4680	500	11590	10	1	16267058	2564	-52.19	1.37	12	0.71	-302.00	11480.00	19800	20230831	-20.40	10180	20230316	54.81	17550	-10.20	20240109	13530	16.48	20240201	19800	-20.40	20230831	10180	54.81	20230316	2.23	N	051360	500	83 억	1346984	N	N	29	N	N
92	20240214	140436	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15710	40	2	0.26	1426641890	91864	26.93	15590	15720	15300	20350	10970	15670	15529.93	8.28	1170	16803	16236	15493	14926	14183	16520	15210	84	4680	500	11590	10	1	16267058	2556	-52.02	1.37	12	0.56	-302.00	11480.00	19800	20230831	-20.66	10180	20230316	54.32	17550	-10.48	20240109	13530	16.11	20240201	19800	-20.66	20230831	10180	54.32	20230316	2.23	N	051360	500	83 억	1346984	N	N	29	N	N
93	20240214	130438	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15640	-30	5	-0.19	1330759150	85743	25.14	15590	15720	15300	20350	10970	15670	15520.32	8.28	4511	16803	16236	15493	14926	14183	16520	15210	84	4680	500	11590	10	1	16267058	2544	-51.79	1.36	12	0.53	-302.00	11480.00	19800	20230831	-21.01	10180	20230316	53.63	17550	-10.88	20240109	13530	15.59	20240201	19800	-21.01	20230831	10180	53.63	20230316	2.23	N	051360	500	83 억	1346984	N	N	29	N	N
94	20240214	120435	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15590	-80	5	-0.51	1282057250	82625	24.22	15590	15720	15300	20350	10970	15670	15516.58	8.28	6180	16803	16236	15493	14926	14183	16520	15210	84	4680	500	11590	10	1	16267058	2536	-51.62	1.36	12	0.51	-302.00	11480.00	19800	20230831	-21.26	10180	20230316	53.14	17550	-11.17	20240109	13530	15.23	20240201	19800	-21.26	20230831	10180	53.14	20230316	2.23	N	051360	500	83 억	1346984	N	N	29	N	N
95	20240214	110441	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15500	-170	5	-1.08	1182121930	76202	22.34	15590	15720	15300	20350	10970	15670	15513.00	8.28	6084	16803	16236	15493	14926	14183	16520	15210	84	4680	500	11590	10	1	16267058	2521	-51.32	1.35	12	0.47	-302.00	11480.00	19800	20230831	-21.72	10180	20230316	52.26	17550	-11.68	20240109	13530	14.56	20240201	19800	-21.72	20230831	10180	52.26	20230316	2.23	N	051360	500	83 억	1346984	N	N	29	N	N
96	20240214	090432	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15440	-230	5	-1.47	26784790	1729	0.51	15590	15590	15400	20350	10970	15670	15491.49	8.28	-445	16803	16236	15493	14926	14183	16520	15210	84	4680	500	11590	10	1	16267058	2512	-51.13	1.34	12	0.01	-302.00	11480.00	19800	20230831	-22.02	10180	20230316	51.67	17550	-12.02	20240109	13530	14.12	20240201	19800	-22.02	20230831	10180	51.67	20230316	2.23	N	051360	500	83 억	1346984	N	N	29	N	N
97	20240213	160434	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15670	940	2	6.38	5329167970	340407	257.87	14880	16060	14750	19140	10320	14730	15655.24	8.12	27272	15196	14962	14606	14372	14016	15080	14490	84	4410	500	10900	10	1	16267058	2549	-51.89	1.36	12	2.09	-302.00	11480.00	19800	20230831	-20.86	10180	20230316	53.93	17550	-10.71	20240109	13530	15.82	20240201	19800	-20.86	20230831	10180	53.93	20230316	2.27	N	051360	500	83 억	1320913	N	N	29	N	N
98	20240213	150431	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15670	940	2	6.38	5063320270	323406	244.99	14880	16060	14750	19140	10320	14730	15656.23	8.12	27703	15196	14962	14606	14372	14016	15080	14490	84	4410	500	10900	10	1	16267058	2549	-51.89	1.36	12	1.99	-302.00	11480.00	19800	20230831	-20.86	10180	20230316	53.93	17550	-10.71	20240109	13530	15.82	20240201	19800	-20.86	20230831	10180	53.93	20230316	2.27	N	051360	500	83 억	1320913	N	N	204	N	N
99	20240213	140438	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15730	1000	2	6.79	4687208680	299487	226.87	14880	16060	14750	19140	10320	14730	15650.79	8.12	34846	15196	14962	14606	14372	14016	15080	14490	84	4410	500	10900	10	1	16267058	2559	-52.09	1.37	12	1.84	-302.00	11480.00	19800	20230831	-20.56	10180	20230316	54.52	17550	-10.37	20240109	13530	16.26	20240201	19800	-20.56	20230831	10180	54.52	20230316	2.27	N	051360	500	83 억	1320913	N	N	204	N	N
100	20240213	130433	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15800	1070	2	7.26	3994705360	255541	193.58	14880	16060	14750	19140	10320	14730	15632.35	8.12	28939	15196	14962	14606	14372	14016	15080	14490	84	4410	500	10900	10	1	16267058	2570	-52.32	1.38	12	1.57	-302.00	11480.00	19800	20230831	-20.20	10180	20230316	55.21	17550	-9.97	20240109	13530	16.78	20240201	19800	-20.20	20230831	10180	55.21	20230316	2.27	N	051360	500	83 억	1320913	N	N	204	N	N
101	20240213	120437	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	16010	1280	2	8.69	3502753760	224671	170.19	14880	16040	14750	19140	10320	14730	15590.59	8.12	30794	15196	14962	14606	14372	14016	15080	14490	84	4410	500	10900	10	1	16267058	2604	-53.01	1.39	12	1.38	-302.00	11480.00	19800	20230831	-19.14	10180	20230316	57.27	17550	-8.77	20240109	13530	18.33	20240201	19800	-19.14	20230831	10180	57.27	20230316	2.27	N	051360	500	83 억	1320913	N	N	204	N	N
102	20240213	110436	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15760	1030	2	6.99	2581868330	166861	126.40	14880	15830	14750	19140	10320	14730	15473.17	8.12	27618	15196	14962	14606	14372	14016	15080	14490	84	4410	500	10900	10	1	16267058	2564	-52.19	1.37	12	1.03	-302.00	11480.00	19800	20230831	-20.40	10180	20230316	54.81	17550	-10.20	20240109	13530	16.48	20240201	19800	-20.40	20230831	10180	54.81	20230316	2.27	N	051360	500	83 억	1320913	N	N	204	N	N
103	20240213	100356	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	15620	890	2	6.04	1754576850	114233	86.53	14880	15660	14750	19140	10320	14730	15359.63	8.12	16656	15196	14962	14606	14372	14016	15080	14490	84	4410	500	10900	10	1	16267058	2541	-51.72	1.36	12	0.70	-302.00	11480.00	19800	20230831	-21.11	10180	20230316	53.44	17550	-11.00	20240109	13530	15.45	20240201	19800	-21.11	20230831	10180	53.44	20230316	2.27	N	051360	500	83 억	1320913	N	N	204	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History