KissMeData/043260/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1542	-46	5	-2.90	1276156006	823042	40.14	1581	1583	1525	2060	1112	1588	1550.56	2.61	114181	1694	1641	1597	1544	1500	1667	1570	267	472	500	1040	1	1	53405384	824	-19.52	0.93	12	1.54	-79.00	1666.00	2100	20230530	-26.57	1060	20230328	45.47	1730	-10.87	20240227	1386	11.26	20240104	2100	-26.57	20230530	1060	45.47	20230328	2.03	N	043260	500	267 억	1394851	N	N	N	N
3	20240229	150452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1544	-44	5	-2.77	1142782037	736188	35.90	1581	1583	1533	2060	1112	1588	1552.30	2.61	111055	1694	1641	1597	1544	1500	1667	1570	267	472	500	1040	1	1	53405384	825	-19.54	0.93	12	1.38	-79.00	1666.00	2100	20230530	-26.48	1060	20230328	45.66	1730	-10.75	20240227	1386	11.40	20240104	2100	-26.48	20230530	1060	45.66	20230328	2.03	N	043260	500	267 억	1394851	N	N	N	N
4	20240229	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	-39	5	-2.46	965478070	621118	30.29	1581	1583	1536	2060	1112	1588	1554.42	2.61	99686	1694	1641	1597	1544	1500	1667	1570	267	472	500	1040	1	1	53405384	827	-19.61	0.93	12	1.16	-79.00	1666.00	2100	20230530	-26.24	1060	20230328	46.13	1730	-10.46	20240227	1386	11.76	20240104	2100	-26.24	20230530	1060	46.13	20230328	2.03	N	043260	500	267 억	1394851	N	N	N	N
5	20240229	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1554	-34	5	-2.14	813377579	522977	25.51	1581	1583	1536	2060	1112	1588	1555.28	2.61	100279	1694	1641	1597	1544	1500	1667	1570	267	472	500	1040	1	1	53405384	830	-19.67	0.93	12	0.98	-79.00	1666.00	2100	20230530	-26.00	1060	20230328	46.60	1730	-10.17	20240227	1386	12.12	20240104	2100	-26.00	20230530	1060	46.60	20230328	2.03	N	043260	500	267 억	1394851	N	N	N	N
6	20240229	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1553	-35	5	-2.20	733966866	471906	23.02	1581	1583	1536	2060	1112	1588	1555.32	2.61	86607	1694	1641	1597	1544	1500	1667	1570	267	472	500	1040	1	1	53405384	829	-19.66	0.93	12	0.88	-79.00	1666.00	2100	20230530	-26.05	1060	20230328	46.51	1730	-10.23	20240227	1386	12.05	20240104	2100	-26.05	20230530	1060	46.51	20230328	2.03	N	043260	500	267 억	1394851	N	N	N	N
7	20240229	110453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1559	-29	5	-1.83	597667024	383878	18.72	1581	1583	1536	2060	1112	1588	1556.92	2.61	70728	1694	1641	1597	1544	1500	1667	1570	267	472	500	1040	1	1	53405384	833	-19.73	0.94	12	0.72	-79.00	1666.00	2100	20230530	-25.76	1060	20230328	47.08	1730	-9.88	20240227	1386	12.48	20240104	2100	-25.76	20230530	1060	47.08	20230328	2.03	N	043260	500	267 억	1394851	N	N	N	N
8	20240229	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1556	-32	5	-2.02	465555295	299212	14.59	1581	1583	1536	2060	1112	1588	1555.94	2.61	52691	1694	1641	1597	1544	1500	1667	1570	267	472	500	1040	1	1	53405384	831	-19.70	0.93	12	0.56	-79.00	1666.00	2100	20230530	-25.90	1060	20230328	46.79	1730	-10.06	20240227	1386	12.27	20240104	2100	-25.90	20230530	1060	46.79	20230328	2.03	N	043260	500	267 억	1394851	N	N	N	N
9	20240229	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1557	-31	5	-1.95	69198544	44023	2.15	1581	1583	1557	2060	1112	1588	1571.87	2.61	-12803	1694	1641	1597	1544	1500	1667	1570	267	472	500	1040	1	1	53405384	832	-19.71	0.93	12	0.08	-79.00	1666.00	2100	20230530	-25.86	1060	20230328	46.89	1730	-10.00	20240227	1386	12.34	20240104	2100	-25.86	20230530	1060	46.89	20230328	2.03	N	043260	500	267 억	1394851	N	N	N	N
10	20240228	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1588	5	2	0.32	3254086878	2032044	17.44	1570	1650	1553	2055	1109	1583	1601.41	2.06	301343	1903	1743	1570	1410	1237	1823	1490	267	472	500	1040	1	1	53405384	848	-20.10	0.95	12	3.80	-79.00	1666.00	2100	20230530	-24.38	1060	20230328	49.81	1730	-8.21	20240227	1386	14.57	20240104	2100	-24.38	20230530	1060	49.81	20230328	2.04	N	043260	500	267 억	1102573	N	N	N	N
11	20240228	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1554	-29	5	-1.83	3146272885	1963554	16.85	1570	1650	1553	2055	1109	1583	1602.35	2.06	293781	1903	1743	1570	1410	1237	1823	1490	267	472	500	1040	1	1	53405384	830	-19.67	0.93	12	3.68	-79.00	1666.00	2100	20230530	-26.00	1060	20230328	46.60	1730	-10.17	20240227	1386	12.12	20240104	2100	-26.00	20230530	1060	46.60	20230328	2.04	N	043260	500	267 억	1102573	N	N	N	N
12	20240228	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1583	0	3	0.00	2756571262	1715911	14.73	1570	1650	1553	2055	1109	1583	1606.50	2.06	264971	1903	1743	1570	1410	1237	1823	1490	267	472	500	1040	1	1	53405384	845	-20.04	0.95	12	3.21	-79.00	1666.00	2100	20230530	-24.62	1060	20230328	49.34	1730	-8.50	20240227	1386	14.21	20240104	2100	-24.62	20230530	1060	49.34	20230328	2.04	N	043260	500	267 억	1102573	N	N	N	N
13	20240228	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	27	2	1.71	2466491825	1533343	13.16	1570	1650	1553	2055	1109	1583	1608.60	2.06	217709	1903	1743	1570	1410	1237	1823	1490	267	472	500	1040	1	1	53405384	860	-20.38	0.97	12	2.87	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	1730	-6.94	20240227	1386	16.16	20240104	2100	-23.33	20230530	1060	51.89	20230328	2.04	N	043260	500	267 억	1102573	N	N	N	N
14	20240228	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1604	21	2	1.33	2349096321	1460180	12.53	1570	1650	1553	2055	1109	1583	1608.80	2.06	219265	1903	1743	1570	1410	1237	1823	1490	267	472	500	1040	1	1	53405384	857	-20.30	0.96	12	2.73	-79.00	1666.00	2100	20230530	-23.62	1060	20230328	51.32	1730	-7.28	20240227	1386	15.73	20240104	2100	-23.62	20230530	1060	51.32	20230328	2.04	N	043260	500	267 억	1102573	N	N	N	N
15	20240228	110432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1635	52	2	3.28	2077785591	1291674	11.09	1570	1650	1553	2055	1109	1583	1608.63	2.06	189098	1903	1743	1570	1410	1237	1823	1490	267	472	500	1040	1	1	53405384	873	-20.70	0.98	12	2.42	-79.00	1666.00	2100	20230530	-22.14	1060	20230328	54.25	1730	-5.49	20240227	1386	17.97	20240104	2100	-22.14	20230530	1060	54.25	20230328	2.04	N	043260	500	267 억	1102573	N	N	N	N
16	20240228	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1617	34	2	2.15	1502604193	938023	8.05	1570	1644	1553	2055	1109	1583	1601.92	2.06	139882	1903	1743	1570	1410	1237	1823	1490	267	472	500	1040	1	1	53405384	864	-20.47	0.97	12	1.76	-79.00	1666.00	2100	20230530	-23.00	1060	20230328	52.55	1730	-6.53	20240227	1386	16.67	20240104	2100	-23.00	20230530	1060	52.55	20230328	2.04	N	043260	500	267 억	1102573	N	N	N	N
17	20240228	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1587	4	2	0.25	283285661	180695	1.55	1570	1589	1553	2055	1109	1583	1567.61	2.06	34465	1903	1743	1570	1410	1237	1823	1490	267	472	500	1040	1	1	53405384	848	-20.09	0.95	12	0.34	-79.00	1666.00	2100	20230530	-24.43	1060	20230328	49.72	1730	-8.27	20240227	1386	14.50	20240104	2100	-24.43	20230530	1060	49.72	20230328	2.04	N	043260	500	267 억	1102573	N	N	N	N
18	20240227	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1583	177	2	12.59	18763269688	11567405	5660.11	1404	1730	1397	1827	985	1406	1622.13	2.56	-244372	1434	1419	1407	1392	1380	1414	1387	267	421	500	920	1	1	53405384	845	-20.04	0.95	12	21.66	-79.00	1666.00	2100	20230530	-24.62	1060	20230328	49.34	1730	-8.50	20240227	1386	14.21	20240104	2100	-24.62	20230530	1060	49.34	20230328	2.18	N	043260	500	267 억	1364603	N	N	N	N
19	20240227	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	174	2	12.38	17710473566	10892750	5329.99	1404	1730	1397	1827	985	1406	1625.90	2.56	-328147	1434	1419	1407	1392	1380	1414	1387	267	421	500	920	1	1	53405384	844	-20.00	0.95	12	20.40	-79.00	1666.00	2100	20230530	-24.76	1060	20230328	49.06	1730	-8.67	20240227	1386	14.00	20240104	2100	-24.76	20230530	1060	49.06	20230328	2.18	N	043260	500	267 억	1364603	N	N	N	N
20	20240227	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1626	220	2	15.65	9897389847	6019142	2945.26	1404	1730	1397	1827	985	1406	1644.32	2.56	-274588	1434	1419	1407	1392	1380	1414	1387	267	421	500	920	1	1	53405384	868	-20.58	0.98	12	11.27	-79.00	1666.00	2100	20230530	-22.57	1060	20230328	53.40	1730	-6.01	20240227	1386	17.32	20240104	2100	-22.57	20230530	1060	53.40	20230328	2.18	N	043260	500	267 억	1364603	N	N	N	N
21	20240227	130420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-5	5	-0.36	222333209	158110	77.37	1404	1433	1397	1827	985	1406	1406.19	2.56	-13620	1434	1419	1407	1392	1380	1414	1387	267	421	500	920	1	1	53405384	748	-17.73	0.84	12	0.30	-79.00	1666.00	2100	20230530	-33.29	1060	20230328	32.17	1618	-13.41	20240126	1386	1.08	20240104	2100	-33.29	20230530	1060	32.17	20230328	2.18	N	043260	500	267 억	1364603	N	N	N	N
22	20240227	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	-8	5	-0.57	219760772	156275	76.47	1404	1433	1397	1827	985	1406	1406.24	2.56	-13192	1434	1419	1407	1392	1380	1414	1387	267	421	500	920	1	1	53405384	747	-17.70	0.84	12	0.29	-79.00	1666.00	2100	20230530	-33.43	1060	20230328	31.89	1618	-13.60	20240126	1386	0.87	20240104	2100	-33.43	20230530	1060	31.89	20230328	2.18	N	043260	500	267 억	1364603	N	N	N	N
23	20240227	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	0	3	0.00	172141291	122281	59.83	1404	1433	1397	1827	985	1406	1407.75	2.56	-13791	1434	1419	1407	1392	1380	1414	1387	267	421	500	920	1	1	53405384	751	-17.80	0.84	12	0.23	-79.00	1666.00	2100	20230530	-33.05	1060	20230328	32.64	1618	-13.10	20240126	1386	1.44	20240104	2100	-33.05	20230530	1060	32.64	20230328	2.18	N	043260	500	267 억	1364603	N	N	N	N
24	20240227	100449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	10	2	0.71	102269129	72440	35.45	1404	1433	1402	1827	985	1406	1411.78	2.56	-23331	1434	1419	1407	1392	1380	1414	1387	267	421	500	920	1	1	53405384	756	-17.92	0.85	12	0.14	-79.00	1666.00	2100	20230530	-32.57	1060	20230328	33.58	1618	-12.48	20240126	1386	2.16	20240104	2100	-32.57	20230530	1060	33.58	20230328	2.18	N	043260	500	267 억	1364603	N	N	N	N
25	20240227	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	5	2	0.36	7922047	5618	2.75	1404	1413	1402	1827	985	1406	1410.12	2.56	-3217	1434	1419	1407	1392	1380	1414	1387	267	421	500	920	1	1	53405384	754	-17.86	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.81	1060	20230328	33.11	1618	-12.79	20240126	1386	1.80	20240104	2100	-32.81	20230530	1060	33.11	20230328	2.18	N	043260	500	267 억	1364603	N	N	N	N
26	20240226	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-6	5	-0.42	279993550	199780	61.88	1412	1422	1395	1835	989	1412	1401.51	2.62	-32786	1470	1440	1419	1389	1368	1456	1405	267	423	500	930	1	1	53405384	751	-17.80	0.84	12	0.37	-79.00	1666.00	2100	20230530	-33.05	1060	20230328	32.64	1618	-13.10	20240126	1386	1.44	20240104	2100	-33.05	20230530	1060	32.64	20230328	2.20	N	043260	500	267 억	1398387	N	N	N	N
27	20240226	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-17	5	-1.20	255926477	182638	56.57	1412	1422	1395	1835	989	1412	1401.28	2.62	-17568	1470	1440	1419	1389	1368	1456	1405	267	423	500	930	1	1	53405384	745	-17.66	0.84	12	0.34	-79.00	1666.00	2100	20230530	-33.57	1060	20230328	31.60	1618	-13.78	20240126	1386	0.65	20240104	2100	-33.57	20230530	1060	31.60	20230328	2.20	N	043260	500	267 억	1398387	N	N	N	N
28	20240226	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-8	5	-0.57	208570333	148777	46.08	1412	1422	1396	1835	989	1412	1401.90	2.62	3130	1470	1440	1419	1389	1368	1456	1405	267	423	500	930	1	1	53405384	750	-17.77	0.84	12	0.28	-79.00	1666.00	2100	20230530	-33.14	1060	20230328	32.45	1618	-13.23	20240126	1386	1.30	20240104	2100	-33.14	20230530	1060	32.45	20230328	2.20	N	043260	500	267 억	1398387	N	N	N	N
29	20240226	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-9	5	-0.64	193063955	137734	42.66	1412	1422	1396	1835	989	1412	1401.72	2.62	9206	1470	1440	1419	1389	1368	1456	1405	267	423	500	930	1	1	53405384	749	-17.76	0.84	12	0.26	-79.00	1666.00	2100	20230530	-33.19	1060	20230328	32.36	1618	-13.29	20240126	1386	1.23	20240104	2100	-33.19	20230530	1060	32.36	20230328	2.20	N	043260	500	267 억	1398387	N	N	N	N
30	20240226	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-7	5	-0.50	168185331	119966	37.16	1412	1422	1396	1835	989	1412	1401.94	2.62	10340	1470	1440	1419	1389	1368	1456	1405	267	423	500	930	1	1	53405384	750	-17.78	0.84	12	0.22	-79.00	1666.00	2100	20230530	-33.10	1060	20230328	32.55	1618	-13.16	20240126	1386	1.37	20240104	2100	-33.10	20230530	1060	32.55	20230328	2.20	N	043260	500	267 억	1398387	N	N	N	N
31	20240226	110446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-12	5	-0.85	144113041	102787	31.84	1412	1422	1396	1835	989	1412	1402.06	2.62	20811	1470	1440	1419	1389	1368	1456	1405	267	423	500	930	1	1	53405384	748	-17.72	0.84	12	0.19	-79.00	1666.00	2100	20230530	-33.33	1060	20230328	32.08	1618	-13.47	20240126	1386	1.01	20240104	2100	-33.33	20230530	1060	32.08	20230328	2.20	N	043260	500	267 억	1398387	N	N	N	N
32	20240226	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-11	5	-0.78	124428500	88755	27.49	1412	1422	1396	1835	989	1412	1401.93	2.62	24823	1470	1440	1419	1389	1368	1456	1405	267	423	500	930	1	1	53405384	748	-17.73	0.84	12	0.17	-79.00	1666.00	2100	20230530	-33.29	1060	20230328	32.17	1618	-13.41	20240126	1386	1.08	20240104	2100	-33.29	20230530	1060	32.17	20230328	2.20	N	043260	500	267 억	1398387	N	N	N	N
33	20240226	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	0	3	0.00	9305319	6603	2.05	1412	1422	1403	1835	989	1412	1409.26	2.62	-1948	1470	1440	1419	1389	1368	1456	1405	267	423	500	930	1	1	53405384	754	-17.87	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.76	1060	20230328	33.21	1618	-12.73	20240126	1386	1.88	20240104	2100	-32.76	20230530	1060	33.21	20230328	2.20	N	043260	500	267 억	1398387	N	N	N	N
34	20240223	160445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	10	2	0.71	457434849	322831	150.76	1400	1449	1398	1822	982	1402	1416.95	2.53	48996	1438	1420	1407	1389	1376	1413	1382	267	420	500	920	1	1	53405384	754	-17.87	0.85	12	0.60	-79.00	1666.00	2100	20230530	-32.76	1060	20230328	33.21	1618	-12.73	20240126	1386	1.88	20240104	2100	-32.76	20230530	1060	33.21	20230328	2.21	N	043260	500	267 억	1350455	N	N	N	N
35	20240223	150442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	5	2	0.36	450414138	317850	148.44	1400	1449	1398	1822	982	1402	1417.07	2.53	50979	1438	1420	1407	1389	1376	1413	1382	267	420	500	920	1	1	53405384	751	-17.81	0.84	12	0.60	-79.00	1666.00	2100	20230530	-33.00	1060	20230328	32.74	1618	-13.04	20240126	1386	1.52	20240104	2100	-33.00	20230530	1060	32.74	20230328	2.21	N	043260	500	267 억	1350455	N	N	N	N
36	20240223	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	12	2	0.86	436042442	307671	143.68	1400	1449	1398	1822	982	1402	1417.24	2.53	52301	1438	1420	1407	1389	1376	1413	1382	267	420	500	920	1	1	53405384	755	-17.90	0.85	12	0.58	-79.00	1666.00	2100	20230530	-32.67	1060	20230328	33.40	1618	-12.61	20240126	1386	2.02	20240104	2100	-32.67	20230530	1060	33.40	20230328	2.21	N	043260	500	267 억	1350455	N	N	N	N
37	20240223	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	38	2	2.71	410754818	289830	135.35	1400	1449	1398	1822	982	1402	1417.23	2.53	55501	1438	1420	1407	1389	1376	1413	1382	267	420	500	920	1	1	53405384	769	-18.23	0.86	12	0.54	-79.00	1666.00	2100	20230530	-31.43	1060	20230328	35.85	1618	-11.00	20240126	1386	3.90	20240104	2100	-31.43	20230530	1060	35.85	20230328	2.21	N	043260	500	267 억	1350455	N	N	N	N
38	20240223	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	41	2	2.92	373474505	263697	123.15	1400	1449	1398	1822	982	1402	1416.30	2.53	58727	1438	1420	1407	1389	1376	1413	1382	267	420	500	920	1	1	53405384	771	-18.27	0.87	12	0.49	-79.00	1666.00	2100	20230530	-31.29	1060	20230328	36.13	1618	-10.82	20240126	1386	4.11	20240104	2100	-31.29	20230530	1060	36.13	20230328	2.21	N	043260	500	267 억	1350455	N	N	N	N
39	20240223	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	28	2	2.00	279034802	198207	92.56	1400	1432	1398	1822	982	1402	1407.79	2.53	57887	1438	1420	1407	1389	1376	1413	1382	267	420	500	920	1	1	53405384	764	-18.10	0.86	12	0.37	-79.00	1666.00	2100	20230530	-31.90	1060	20230328	34.91	1618	-11.62	20240126	1386	3.17	20240104	2100	-31.90	20230530	1060	34.91	20230328	2.21	N	043260	500	267 억	1350455	N	N	N	N
40	20240223	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	7	2	0.50	164749900	117428	54.84	1400	1417	1398	1822	982	1402	1402.99	2.53	11276	1438	1420	1407	1389	1376	1413	1382	267	420	500	920	1	1	53405384	752	-17.84	0.85	12	0.22	-79.00	1666.00	2100	20230530	-32.90	1060	20230328	32.92	1618	-12.92	20240126	1386	1.66	20240104	2100	-32.90	20230530	1060	32.92	20230328	2.21	N	043260	500	267 억	1350455	N	N	N	N
41	20240223	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	8	2	0.57	116818117	83401	38.95	1400	1414	1398	1822	982	1402	1400.68	2.53	18746	1438	1420	1407	1389	1376	1413	1382	267	420	500	920	1	1	53405384	753	-17.85	0.85	12	0.16	-79.00	1666.00	2100	20230530	-32.86	1060	20230328	33.02	1618	-12.86	20240126	1386	1.73	20240104	2100	-32.86	20230530	1060	33.02	20230328	2.21	N	043260	500	267 억	1350455	N	N	N	N
42	20240222	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-18	5	-1.27	300111490	214020	114.77	1420	1425	1394	1846	994	1420	1402.26	2.59	-32325	1441	1430	1415	1404	1389	1436	1410	267	426	500	930	1	1	53405384	749	-17.75	0.84	12	0.40	-79.00	1666.00	2100	20230530	-33.24	1060	20230328	32.26	1618	-13.35	20240126	1386	1.15	20240104	2100	-33.24	20230530	1060	32.26	20230328	2.24	N	043260	500	267 억	1382780	N	N	N	N
43	20240222	150442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-18	5	-1.27	257641569	183588	98.45	1420	1425	1395	1846	994	1420	1403.37	2.59	-28485	1441	1430	1415	1404	1389	1436	1410	267	426	500	930	1	1	53405384	749	-17.75	0.84	12	0.34	-79.00	1666.00	2100	20230530	-33.24	1060	20230328	32.26	1618	-13.35	20240126	1386	1.15	20240104	2100	-33.24	20230530	1060	32.26	20230328	2.24	N	043260	500	267 억	1382780	N	N	N	N
44	20240222	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-18	5	-1.27	206291350	146874	78.77	1420	1425	1398	1846	994	1420	1404.55	2.59	-5159	1441	1430	1415	1404	1389	1436	1410	267	426	500	930	1	1	53405384	749	-17.75	0.84	12	0.28	-79.00	1666.00	2100	20230530	-33.24	1060	20230328	32.26	1618	-13.35	20240126	1386	1.15	20240104	2100	-33.24	20230530	1060	32.26	20230328	2.24	N	043260	500	267 억	1382780	N	N	N	N
45	20240222	130431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-13	5	-0.92	125683464	89334	47.91	1420	1425	1400	1846	994	1420	1406.89	2.59	-4188	1441	1430	1415	1404	1389	1436	1410	267	426	500	930	1	1	53405384	751	-17.81	0.84	12	0.17	-79.00	1666.00	2100	20230530	-33.00	1060	20230328	32.74	1618	-13.04	20240126	1386	1.52	20240104	2100	-33.00	20230530	1060	32.74	20230328	2.24	N	043260	500	267 억	1382780	N	N	N	N
46	20240222	120438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-19	5	-1.34	105640250	75042	40.24	1420	1425	1400	1846	994	1420	1407.75	2.59	-2788	1441	1430	1415	1404	1389	1436	1410	267	426	500	930	1	1	53405384	748	-17.73	0.84	12	0.14	-79.00	1666.00	2100	20230530	-33.29	1060	20230328	32.17	1618	-13.41	20240126	1386	1.08	20240104	2100	-33.29	20230530	1060	32.17	20230328	2.24	N	043260	500	267 억	1382780	N	N	N	N
47	20240222	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-10	5	-0.70	64717498	45865	24.60	1420	1425	1405	1846	994	1420	1411.04	2.59	-2222	1441	1430	1415	1404	1389	1436	1410	267	426	500	930	1	1	53405384	753	-17.85	0.85	12	0.09	-79.00	1666.00	2100	20230530	-32.86	1060	20230328	33.02	1618	-12.86	20240126	1386	1.73	20240104	2100	-32.86	20230530	1060	33.02	20230328	2.24	N	043260	500	267 억	1382780	N	N	N	N
48	20240222	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	-2	5	-0.14	40337558	28557	15.31	1420	1425	1406	1846	994	1420	1412.53	2.59	-2931	1441	1430	1415	1404	1389	1436	1410	267	426	500	930	1	1	53405384	757	-17.95	0.85	12	0.05	-79.00	1666.00	2100	20230530	-32.48	1060	20230328	33.77	1618	-12.36	20240126	1386	2.31	20240104	2100	-32.48	20230530	1060	33.77	20230328	2.24	N	043260	500	267 억	1382780	N	N	N	N
49	20240222	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	3	2	0.21	5749583	4049	2.17	1420	1423	1415	1846	994	1420	1420.00	2.59	-1967	1441	1430	1415	1404	1389	1436	1410	267	426	500	930	1	1	53405384	760	-18.01	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.24	1060	20230328	34.25	1618	-12.05	20240126	1386	2.67	20240104	2100	-32.24	20230530	1060	34.25	20230328	2.24	N	043260	500	267 억	1382780	N	N	N	N
50	20240221	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	8	2	0.57	264343591	186469	71.44	1412	1426	1400	1835	989	1412	1417.63	2.67	-43484	1451	1431	1420	1400	1389	1426	1395	267	423	500	930	1	1	53405384	758	-17.97	0.85	12	0.35	-79.00	1666.00	2100	20230530	-32.38	1060	20230328	33.96	1618	-12.24	20240126	1386	2.45	20240104	2100	-32.38	20230530	1060	33.96	20230328	2.22	N	043260	500	267 억	1426264	N	N	N	N
51	20240221	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	13	2	0.92	255753468	180420	69.12	1412	1426	1400	1835	989	1412	1417.54	2.67	-44784	1451	1431	1420	1400	1389	1426	1395	267	423	500	930	1	1	53405384	761	-18.04	0.86	12	0.34	-79.00	1666.00	2100	20230530	-32.14	1060	20230328	34.43	1618	-11.93	20240126	1386	2.81	20240104	2100	-32.14	20230530	1060	34.43	20230328	2.22	N	043260	500	267 억	1426264	N	N	N	N
52	20240221	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	10	2	0.71	194918802	137622	52.72	1412	1426	1400	1835	989	1412	1416.33	2.67	-33153	1451	1431	1420	1400	1389	1426	1395	267	423	500	930	1	1	53405384	759	-18.00	0.85	12	0.26	-79.00	1666.00	2100	20230530	-32.29	1060	20230328	34.15	1618	-12.11	20240126	1386	2.60	20240104	2100	-32.29	20230530	1060	34.15	20230328	2.22	N	043260	500	267 억	1426264	N	N	N	N
53	20240221	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	3	2	0.21	171502299	121127	46.41	1412	1426	1400	1835	989	1412	1415.89	2.67	-24886	1451	1431	1420	1400	1389	1426	1395	267	423	500	930	1	1	53405384	756	-17.91	0.85	12	0.23	-79.00	1666.00	2100	20230530	-32.62	1060	20230328	33.49	1618	-12.55	20240126	1386	2.09	20240104	2100	-32.62	20230530	1060	33.49	20230328	2.22	N	043260	500	267 억	1426264	N	N	N	N
54	20240221	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	7	2	0.50	158251055	111776	42.82	1412	1426	1400	1835	989	1412	1415.79	2.67	-21181	1451	1431	1420	1400	1389	1426	1395	267	423	500	930	1	1	53405384	758	-17.96	0.85	12	0.21	-79.00	1666.00	2100	20230530	-32.43	1060	20230328	33.87	1618	-12.30	20240126	1386	2.38	20240104	2100	-32.43	20230530	1060	33.87	20230328	2.22	N	043260	500	267 억	1426264	N	N	N	N
55	20240221	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	12	2	0.85	96555723	68394	26.20	1412	1426	1400	1835	989	1412	1411.76	2.67	-9281	1451	1431	1420	1400	1389	1426	1395	267	423	500	930	1	1	53405384	760	-18.03	0.85	12	0.13	-79.00	1666.00	2100	20230530	-32.19	1060	20230328	34.34	1618	-11.99	20240126	1386	2.74	20240104	2100	-32.19	20230530	1060	34.34	20230328	2.22	N	043260	500	267 억	1426264	N	N	N	N
56	20240221	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	-1	5	-0.07	63237933	44915	17.21	1412	1420	1400	1835	989	1412	1407.95	2.67	-10769	1451	1431	1420	1400	1389	1426	1395	267	423	500	930	1	1	53405384	754	-17.86	0.85	12	0.08	-79.00	1666.00	2100	20230530	-32.81	1060	20230328	33.11	1618	-12.79	20240126	1386	1.80	20240104	2100	-32.81	20230530	1060	33.11	20230328	2.22	N	043260	500	267 억	1426264	N	N	N	N
57	20240221	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	-3	5	-0.21	13916043	9884	3.79	1412	1420	1403	1835	989	1412	1407.94	2.67	-5402	1451	1431	1420	1400	1389	1426	1395	267	423	500	930	1	1	53405384	752	-17.84	0.85	12	0.02	-79.00	1666.00	2100	20230530	-32.90	1060	20230328	32.92	1618	-12.92	20240126	1386	1.66	20240104	2100	-32.90	20230530	1060	32.92	20230328	2.22	N	043260	500	267 억	1426264	N	N	N	N
58	20240220	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-21	5	-1.47	372145234	261016	137.47	1425	1440	1409	1862	1004	1433	1425.77	2.78	-56235	1466	1449	1436	1419	1406	1448	1418	267	429	500	940	1	1	53405384	754	-17.87	0.85	12	0.49	-79.00	1666.00	2100	20230530	-32.76	1060	20230328	33.21	1618	-12.73	20240126	1386	1.88	20240104	2100	-32.76	20230530	1060	33.21	20230328	2.22	N	043260	500	267 억	1483499	N	N	N	N
59	20240220	150429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-21	5	-1.47	355979161	249566	131.44	1425	1440	1409	1862	1004	1433	1426.39	2.78	-53112	1466	1449	1436	1419	1406	1448	1418	267	429	500	940	1	1	53405384	754	-17.87	0.85	12	0.47	-79.00	1666.00	2100	20230530	-32.76	1060	20230328	33.21	1618	-12.73	20240126	1386	1.88	20240104	2100	-32.76	20230530	1060	33.21	20230328	2.22	N	043260	500	267 억	1483499	N	N	N	N
60	20240220	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	-10	5	-0.70	252263907	176250	92.82	1425	1440	1420	1862	1004	1433	1431.28	2.78	-44987	1466	1449	1436	1419	1406	1448	1418	267	429	500	940	1	1	53405384	760	-18.01	0.85	12	0.33	-79.00	1666.00	2100	20230530	-32.24	1060	20230328	34.25	1618	-12.05	20240126	1386	2.67	20240104	2100	-32.24	20230530	1060	34.25	20230328	2.22	N	043260	500	267 억	1483499	N	N	N	N
61	20240220	130431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	-7	5	-0.49	237946805	166202	87.53	1425	1440	1420	1862	1004	1433	1431.67	2.78	-42656	1466	1449	1436	1419	1406	1448	1418	267	429	500	940	1	1	53405384	762	-18.05	0.86	12	0.31	-79.00	1666.00	2100	20230530	-32.10	1060	20230328	34.53	1618	-11.87	20240126	1386	2.89	20240104	2100	-32.10	20230530	1060	34.53	20230328	2.22	N	043260	500	267 억	1483499	N	N	N	N
62	20240220	120428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	-7	5	-0.49	225599846	157548	82.97	1425	1440	1420	1862	1004	1433	1431.94	2.78	-38491	1466	1449	1436	1419	1406	1448	1418	267	429	500	940	1	1	53405384	762	-18.05	0.86	12	0.30	-79.00	1666.00	2100	20230530	-32.10	1060	20230328	34.53	1618	-11.87	20240126	1386	2.89	20240104	2100	-32.10	20230530	1060	34.53	20230328	2.22	N	043260	500	267 억	1483499	N	N	N	N
63	20240220	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	-4	5	-0.28	171300099	119664	63.02	1425	1440	1420	1862	1004	1433	1431.51	2.78	-21764	1466	1449	1436	1419	1406	1448	1418	267	429	500	940	1	1	53405384	763	-18.09	0.86	12	0.22	-79.00	1666.00	2100	20230530	-31.95	1060	20230328	34.81	1618	-11.68	20240126	1386	3.10	20240104	2100	-31.95	20230530	1060	34.81	20230328	2.22	N	043260	500	267 억	1483499	N	N	N	N
64	20240220	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	-2	5	-0.14	62387660	43771	23.05	1425	1438	1420	1862	1004	1433	1425.32	2.78	-17614	1466	1449	1436	1419	1406	1448	1418	267	429	500	940	1	1	53405384	764	-18.11	0.86	12	0.08	-79.00	1666.00	2100	20230530	-31.86	1060	20230328	35.00	1618	-11.56	20240126	1386	3.25	20240104	2100	-31.86	20230530	1060	35.00	20230328	2.22	N	043260	500	267 억	1483499	N	N	N	N
65	20240220	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	0	3	0.00	4348531	3048	1.61	1425	1433	1425	1862	1004	1433	1426.68	2.78	649	1466	1449	1436	1419	1406	1448	1418	267	429	500	940	1	1	53405384	765	-18.14	0.86	12	0.01	-79.00	1666.00	2100	20230530	-31.76	1060	20230328	35.19	1618	-11.43	20240126	1386	3.39	20240104	2100	-31.76	20230530	1060	35.19	20230328	2.22	N	043260	500	267 억	1483499	N	N	N	N
66	20240219	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-10	5	-0.69	272727831	189865	126.23	1433	1453	1423	1875	1011	1443	1436.43	2.73	24918	1471	1456	1443	1428	1415	1450	1422	267	432	500	950	1	1	53405384	765	-18.14	0.86	12	0.36	-79.00	1666.00	2100	20230530	-31.76	1060	20230328	35.19	1618	-11.43	20240126	1386	3.39	20240104	2100	-31.76	20230530	1060	35.19	20230328	2.21	N	043260	500	267 억	1458581	N	N	N	N
67	20240219	150432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-9	5	-0.62	232124376	161526	107.39	1433	1453	1423	1875	1011	1443	1437.07	2.73	34184	1471	1456	1443	1428	1415	1450	1422	267	432	500	950	1	1	53405384	766	-18.15	0.86	12	0.30	-79.00	1666.00	2100	20230530	-31.71	1060	20230328	35.28	1618	-11.37	20240126	1386	3.46	20240104	2100	-31.71	20230530	1060	35.28	20230328	2.21	N	043260	500	267 억	1458581	N	N	N	N
68	20240219	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	-5	5	-0.35	211791245	147399	98.00	1433	1453	1423	1875	1011	1443	1436.86	2.73	37889	1471	1456	1443	1428	1415	1450	1422	267	432	500	950	1	1	53405384	768	-18.20	0.86	12	0.28	-79.00	1666.00	2100	20230530	-31.52	1060	20230328	35.66	1618	-11.12	20240126	1386	3.75	20240104	2100	-31.52	20230530	1060	35.66	20230328	2.21	N	043260	500	267 억	1458581	N	N	N	N
69	20240219	130431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-10	5	-0.69	170351411	118449	78.75	1433	1453	1423	1875	1011	1443	1438.18	2.73	40201	1471	1456	1443	1428	1415	1450	1422	267	432	500	950	1	1	53405384	765	-18.14	0.86	12	0.22	-79.00	1666.00	2100	20230530	-31.76	1060	20230328	35.19	1618	-11.43	20240126	1386	3.39	20240104	2100	-31.76	20230530	1060	35.19	20230328	2.21	N	043260	500	267 억	1458581	N	N	N	N
70	20240219	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	2	2	0.14	147980440	102870	68.39	1433	1453	1423	1875	1011	1443	1438.52	2.73	48946	1471	1456	1443	1428	1415	1450	1422	267	432	500	950	1	1	53405384	772	-18.29	0.87	12	0.19	-79.00	1666.00	2100	20230530	-31.19	1060	20230328	36.32	1618	-10.69	20240126	1386	4.26	20240104	2100	-31.19	20230530	1060	36.32	20230328	2.21	N	043260	500	267 억	1458581	N	N	N	N
71	20240219	110429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	4	2	0.28	141052928	98058	65.19	1433	1453	1423	1875	1011	1443	1438.46	2.73	48283	1471	1456	1443	1428	1415	1450	1422	267	432	500	950	1	1	53405384	773	-18.32	0.87	12	0.18	-79.00	1666.00	2100	20230530	-31.10	1060	20230328	36.51	1618	-10.57	20240126	1386	4.40	20240104	2100	-31.10	20230530	1060	36.51	20230328	2.21	N	043260	500	267 억	1458581	N	N	N	N
72	20240219	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-3	5	-0.21	74102910	51614	34.31	1433	1446	1423	1875	1011	1443	1435.71	2.73	29403	1471	1456	1443	1428	1415	1450	1422	267	432	500	950	1	1	53405384	769	-18.23	0.86	12	0.10	-79.00	1666.00	2100	20230530	-31.43	1060	20230328	35.85	1618	-11.00	20240126	1386	3.90	20240104	2100	-31.43	20230530	1060	35.85	20230328	2.21	N	043260	500	267 억	1458581	N	N	N	N
73	20240219	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-3	5	-0.21	12696143	8878	5.90	1433	1442	1423	1875	1011	1443	1430.07	2.73	-819	1471	1456	1443	1428	1415	1450	1422	267	432	500	950	1	1	53405384	769	-18.23	0.86	12	0.02	-79.00	1666.00	2100	20230530	-31.43	1060	20230328	35.85	1618	-11.00	20240126	1386	3.90	20240104	2100	-31.43	20230530	1060	35.85	20230328	2.21	N	043260	500	267 억	1458581	N	N	N	N
74	20240216	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-14	5	-0.96	216729603	150405	178.91	1457	1458	1430	1894	1020	1457	1440.97	2.76	-13750	1477	1467	1456	1446	1435	1461	1440	267	437	500	960	1	1	53405384	771	-18.27	0.87	12	0.28	-79.00	1666.00	2100	20230530	-31.29	1060	20230328	36.13	1618	-10.82	20240126	1386	4.11	20240104	2100	-31.29	20230530	1060	36.13	20230328	2.18	N	043260	500	267 억	1472331	N	N	N	N
75	20240216	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	-21	5	-1.44	211242242	146597	174.38	1457	1458	1430	1894	1020	1457	1440.97	2.76	-10708	1477	1467	1456	1446	1435	1461	1440	267	437	500	960	1	1	53405384	767	-18.18	0.86	12	0.27	-79.00	1666.00	2100	20230530	-31.62	1060	20230328	35.47	1618	-11.25	20240126	1386	3.61	20240104	2100	-31.62	20230530	1060	35.47	20230328	2.18	N	043260	500	267 억	1472331	N	N	N	N
76	20240216	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	-11	5	-0.75	126789699	87810	104.45	1457	1458	1440	1894	1020	1457	1443.91	2.76	-10392	1477	1467	1456	1446	1435	1461	1440	267	437	500	960	1	1	53405384	772	-18.30	0.87	12	0.16	-79.00	1666.00	2100	20230530	-31.14	1060	20230328	36.42	1618	-10.63	20240126	1386	4.33	20240104	2100	-31.14	20230530	1060	36.42	20230328	2.18	N	043260	500	267 억	1472331	N	N	N	N
77	20240216	130425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-12	5	-0.82	111028294	76881	91.45	1457	1458	1440	1894	1020	1457	1444.16	2.76	-8041	1477	1467	1456	1446	1435	1461	1440	267	437	500	960	1	1	53405384	772	-18.29	0.87	12	0.14	-79.00	1666.00	2100	20230530	-31.19	1060	20230328	36.32	1618	-10.69	20240126	1386	4.26	20240104	2100	-31.19	20230530	1060	36.32	20230328	2.18	N	043260	500	267 억	1472331	N	N	N	N
78	20240216	120428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	-11	5	-0.75	97653001	67611	80.42	1457	1458	1440	1894	1020	1457	1444.34	2.76	-5454	1477	1467	1456	1446	1435	1461	1440	267	437	500	960	1	1	53405384	772	-18.30	0.87	12	0.13	-79.00	1666.00	2100	20230530	-31.14	1060	20230328	36.42	1618	-10.63	20240126	1386	4.33	20240104	2100	-31.14	20230530	1060	36.42	20230328	2.18	N	043260	500	267 억	1472331	N	N	N	N
79	20240216	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1452	-5	5	-0.34	93517325	64756	77.03	1457	1458	1440	1894	1020	1457	1444.15	2.76	-3265	1477	1467	1456	1446	1435	1461	1440	267	437	500	960	1	1	53405384	775	-18.38	0.87	12	0.12	-79.00	1666.00	2100	20230530	-30.86	1060	20230328	36.98	1618	-10.26	20240126	1386	4.76	20240104	2100	-30.86	20230530	1060	36.98	20230328	2.18	N	043260	500	267 억	1472331	N	N	N	N
80	20240216	100425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	-8	5	-0.55	87919001	60893	72.43	1457	1458	1440	1894	1020	1457	1443.83	2.76	-3205	1477	1467	1456	1446	1435	1461	1440	267	437	500	960	1	1	53405384	774	-18.34	0.87	12	0.11	-79.00	1666.00	2100	20230530	-31.00	1060	20230328	36.70	1618	-10.44	20240126	1386	4.55	20240104	2100	-31.00	20230530	1060	36.70	20230328	2.18	N	043260	500	267 억	1472331	N	N	N	N
81	20240216	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1458	1	2	0.07	548557	378	0.45	1457	1458	1449	1894	1020	1457	1451.21	2.76	-376	1477	1467	1456	1446	1435	1461	1440	267	437	500	960	1	1	53405384	779	-18.46	0.88	12	0.00	-79.00	1666.00	2100	20230530	-30.57	1060	20230328	37.55	1618	-9.89	20240126	1386	5.19	20240104	2100	-30.57	20230530	1060	37.55	20230328	2.18	N	043260	500	267 억	1472331	N	N	N	N
82	20240215	160424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	-1	5	-0.07	122057277	83852	84.68	1464	1466	1445	1895	1021	1458	1455.63	2.77	-7468	1480	1469	1447	1436	1414	1474	1441	267	437	500	960	1	1	53405384	778	-18.44	0.87	12	0.16	-79.00	1666.00	2100	20230530	-30.62	1060	20230328	37.45	1618	-9.95	20240126	1386	5.12	20240104	2100	-30.62	20230530	1060	37.45	20230328	2.22	N	043260	500	267 억	1479799	N	N	N	N
83	20240215	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1458	0	3	0.00	120553994	82820	83.63	1464	1466	1445	1895	1021	1458	1455.61	2.77	-7259	1480	1469	1447	1436	1414	1474	1441	267	437	500	960	1	1	53405384	779	-18.46	0.88	12	0.16	-79.00	1666.00	2100	20230530	-30.57	1060	20230328	37.55	1618	-9.89	20240126	1386	5.19	20240104	2100	-30.57	20230530	1060	37.55	20230328	2.22	N	043260	500	267 억	1479799	N	N	N	N
84	20240215	140424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	1	2	0.07	104397584	71708	72.41	1464	1466	1445	1895	1021	1458	1455.87	2.77	-6723	1480	1469	1447	1436	1414	1474	1441	267	437	500	960	1	1	53405384	779	-18.47	0.88	12	0.13	-79.00	1666.00	2100	20230530	-30.52	1060	20230328	37.64	1618	-9.83	20240126	1386	5.27	20240104	2100	-30.52	20230530	1060	37.64	20230328	2.22	N	043260	500	267 억	1479799	N	N	N	N
85	20240215	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	2	2	0.14	69317858	47684	48.15	1464	1464	1445	1895	1021	1458	1453.69	2.77	-11502	1480	1469	1447	1436	1414	1474	1441	267	437	500	960	1	1	53405384	780	-18.48	0.88	12	0.09	-79.00	1666.00	2100	20230530	-30.48	1060	20230328	37.74	1618	-9.77	20240126	1386	5.34	20240104	2100	-30.48	20230530	1060	37.74	20230328	2.22	N	043260	500	267 억	1479799	N	N	N	N
86	20240215	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	-4	5	-0.27	61394930	42249	42.66	1464	1464	1445	1895	1021	1458	1453.17	2.77	-11231	1480	1469	1447	1436	1414	1474	1441	267	437	500	960	1	1	53405384	777	-18.41	0.87	12	0.08	-79.00	1666.00	2100	20230530	-30.76	1060	20230328	37.17	1618	-10.14	20240126	1386	4.91	20240104	2100	-30.76	20230530	1060	37.17	20230328	2.22	N	043260	500	267 억	1479799	N	N	N	N
87	20240215	110422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	-8	5	-0.55	37363055	25720	25.97	1464	1464	1445	1895	1021	1458	1452.68	2.77	-9476	1480	1469	1447	1436	1414	1474	1441	267	437	500	960	1	1	53405384	774	-18.35	0.87	12	0.05	-79.00	1666.00	2100	20230530	-30.95	1060	20230328	36.79	1618	-10.38	20240126	1386	4.62	20240104	2100	-30.95	20230530	1060	36.79	20230328	2.22	N	043260	500	267 억	1479799	N	N	N	N
88	20240215	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1458	0	3	0.00	24825192	17080	17.25	1464	1464	1445	1895	1021	1458	1453.47	2.77	-6120	1480	1469	1447	1436	1414	1474	1441	267	437	500	960	1	1	53405384	779	-18.46	0.88	12	0.03	-79.00	1666.00	2100	20230530	-30.57	1060	20230328	37.55	1618	-9.89	20240126	1386	5.19	20240104	2100	-30.57	20230530	1060	37.55	20230328	2.22	N	043260	500	267 억	1479799	N	N	N	N
89	20240215	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1458	0	3	0.00	5199195	3559	3.59	1464	1464	1458	1895	1021	1458	1460.86	2.77	-1613	1480	1469	1447	1436	1414	1474	1441	267	437	500	960	1	1	53405384	779	-18.46	0.88	12	0.01	-79.00	1666.00	2100	20230530	-30.57	1060	20230328	37.55	1618	-9.89	20240126	1386	5.19	20240104	2100	-30.57	20230530	1060	37.55	20230328	2.22	N	043260	500	267 억	1479799	N	N	N	N
90	20240214	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1458	10	2	0.69	142924380	99025	63.08	1445	1458	1425	1882	1014	1448	1443.32	2.80	-16162	1465	1456	1439	1430	1413	1461	1435	267	434	500	950	1	1	53405384	779	-18.46	0.88	12	0.19	-79.00	1666.00	2100	20230530	-30.57	1060	20230328	37.55	1618	-9.89	20240126	1386	5.19	20240104	2100	-30.57	20230530	1060	37.55	20230328	2.21	N	043260	500	267 억	1495961	N	N	N	N
91	20240214	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1453	5	2	0.35	123064199	85367	54.38	1445	1455	1425	1882	1014	1448	1441.59	2.80	-17434	1465	1456	1439	1430	1413	1461	1435	267	434	500	950	1	1	53405384	776	-18.39	0.87	12	0.16	-79.00	1666.00	2100	20230530	-30.81	1060	20230328	37.08	1618	-10.20	20240126	1386	4.83	20240104	2100	-30.81	20230530	1060	37.08	20230328	2.21	N	043260	500	267 억	1495961	N	N	N	N
92	20240214	140417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1455	7	2	0.48	108577534	75388	48.02	1445	1455	1425	1882	1014	1448	1440.25	2.80	-18072	1465	1456	1439	1430	1413	1461	1435	267	434	500	950	1	1	53405384	777	-18.42	0.87	12	0.14	-79.00	1666.00	2100	20230530	-30.71	1060	20230328	37.26	1618	-10.07	20240126	1386	4.98	20240104	2100	-30.71	20230530	1060	37.26	20230328	2.21	N	043260	500	267 억	1495961	N	N	N	N
93	20240214	130420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-3	5	-0.21	75258773	52394	33.38	1445	1446	1425	1882	1014	1448	1436.40	2.80	-15600	1465	1456	1439	1430	1413	1461	1435	267	434	500	950	1	1	53405384	772	-18.29	0.87	12	0.10	-79.00	1666.00	2100	20230530	-31.19	1060	20230328	36.32	1618	-10.69	20240126	1386	4.26	20240104	2100	-31.19	20230530	1060	36.32	20230328	2.21	N	043260	500	267 억	1495961	N	N	N	N
94	20240214	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	-10	5	-0.69	63733229	44401	28.28	1445	1445	1425	1882	1014	1448	1435.40	2.80	-17296	1465	1456	1439	1430	1413	1461	1435	267	434	500	950	1	1	53405384	768	-18.20	0.86	12	0.08	-79.00	1666.00	2100	20230530	-31.52	1060	20230328	35.66	1618	-11.12	20240126	1386	3.75	20240104	2100	-31.52	20230530	1060	35.66	20230328	2.21	N	043260	500	267 억	1495961	N	N	N	N
95	20240214	110422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-8	5	-0.55	59176864	41233	26.27	1445	1445	1425	1882	1014	1448	1435.18	2.80	-16969	1465	1456	1439	1430	1413	1461	1435	267	434	500	950	1	1	53405384	769	-18.23	0.86	12	0.08	-79.00	1666.00	2100	20230530	-31.43	1060	20230328	35.85	1618	-11.00	20240126	1386	3.90	20240104	2100	-31.43	20230530	1060	35.85	20230328	2.21	N	043260	500	267 억	1495961	N	N	N	N
96	20240214	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-4	5	-0.28	4523121	3145	2.00	1445	1445	1430	1882	1014	1448	1438.19	2.80	-1888	1465	1456	1439	1430	1413	1461	1435	267	434	500	950	1	1	53405384	771	-18.28	0.87	12	0.01	-79.00	1666.00	2100	20230530	-31.24	1060	20230328	36.23	1618	-10.75	20240126	1386	4.18	20240104	2100	-31.24	20230530	1060	36.23	20230328	2.21	N	043260	500	267 억	1495961	N	N	N	N
97	20240213	160414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	23	2	1.61	225201654	156913	113.91	1424	1448	1422	1852	998	1425	1435.12	2.71	47734	1453	1438	1430	1415	1407	1435	1412	267	427	500	940	1	1	53405384	773	-18.33	0.87	12	0.29	-79.00	1666.00	2100	20230530	-31.05	1060	20230328	36.60	1618	-10.51	20240126	1386	4.47	20240104	2100	-31.05	20230530	1060	36.60	20230328	2.21	N	043260	500	267 억	1448227	N	N	N	N
98	20240213	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	19	2	1.33	212006394	147784	107.28	1424	1445	1422	1852	998	1425	1434.57	2.71	45734	1453	1438	1430	1415	1407	1435	1412	267	427	500	940	1	1	53405384	771	-18.28	0.87	12	0.28	-79.00	1666.00	2100	20230530	-31.24	1060	20230328	36.23	1618	-10.75	20240126	1386	4.18	20240104	2100	-31.24	20230530	1060	36.23	20230328	2.21	N	043260	500	267 억	1448227	N	N	N	N
99	20240213	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	10	2	0.70	170610548	119075	86.44	1424	1442	1422	1852	998	1425	1432.80	2.71	39819	1453	1438	1430	1415	1407	1435	1412	267	427	500	940	1	1	53405384	766	-18.16	0.86	12	0.22	-79.00	1666.00	2100	20230530	-31.67	1060	20230328	35.38	1618	-11.31	20240126	1386	3.54	20240104	2100	-31.67	20230530	1060	35.38	20230328	2.21	N	043260	500	267 억	1448227	N	N	N	N
100	20240213	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	11	2	0.77	159500331	111337	80.83	1424	1442	1422	1852	998	1425	1432.59	2.71	39006	1453	1438	1430	1415	1407	1435	1412	267	427	500	940	1	1	53405384	767	-18.18	0.86	12	0.21	-79.00	1666.00	2100	20230530	-31.62	1060	20230328	35.47	1618	-11.25	20240126	1386	3.61	20240104	2100	-31.62	20230530	1060	35.47	20230328	2.21	N	043260	500	267 억	1448227	N	N	N	N
101	20240213	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	12	2	0.84	152084003	106175	77.08	1424	1442	1422	1852	998	1425	1432.39	2.71	38147	1453	1438	1430	1415	1407	1435	1412	267	427	500	940	1	1	53405384	767	-18.19	0.86	12	0.20	-79.00	1666.00	2100	20230530	-31.57	1060	20230328	35.57	1618	-11.19	20240126	1386	3.68	20240104	2100	-31.57	20230530	1060	35.57	20230328	2.21	N	043260	500	267 억	1448227	N	N	N	N
102	20240213	110417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	7	2	0.49	138548656	96767	70.25	1424	1442	1422	1852	998	1425	1431.78	2.71	33492	1453	1438	1430	1415	1407	1435	1412	267	427	500	940	1	1	53405384	765	-18.13	0.86	12	0.18	-79.00	1666.00	2100	20230530	-31.81	1060	20230328	35.09	1618	-11.50	20240126	1386	3.32	20240104	2100	-31.81	20230530	1060	35.09	20230328	2.21	N	043260	500	267 억	1448227	N	N	N	N
103	20240213	100341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	12	2	0.84	87753490	61382	44.56	1424	1442	1422	1852	998	1425	1429.63	2.71	19745	1453	1438	1430	1415	1407	1435	1412	267	427	500	940	1	1	53405384	767	-18.19	0.86	12	0.11	-79.00	1666.00	2100	20230530	-31.57	1060	20230328	35.57	1618	-11.19	20240126	1386	3.68	20240104	2100	-31.57	20230530	1060	35.57	20230328	2.21	N	043260	500	267 억	1448227	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History