KissMeData/190510/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	160858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15670	-390	5	-2.43	4610632830	292441	110.49	16060	16150	15620	20850	11250	16060	15766.47	2.98	39015	16406	16232	16116	15942	15826	16175	15885	83	4790	500	11880	10	1	16258384	2548	7.39	2.03	12	1.80	2119.00	7719.00	23500	20240129	-33.32	10330	20231027	51.69	23500	-33.32	20240129	14150	10.74	20240102	23500	-33.32	20240129	10330	51.69	20231027	6.68	N	190510	500	83 억	484385	N	N	6839	N	N
3	20240229	150900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15670	-390	5	-2.43	4118521430	261001	98.61	16060	16150	15650	20850	11250	16060	15779.71	2.98	28754	16406	16232	16116	15942	15826	16175	15885	83	4790	500	11880	10	1	16258384	2548	7.39	2.03	12	1.61	2119.00	7719.00	23500	20240129	-33.32	10330	20231027	51.69	23500	-33.32	20240129	14150	10.74	20240102	23500	-33.32	20240129	10330	51.69	20231027	6.68	N	190510	500	83 억	484385	N	N	0	N	N
4	20240229	140901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15750	-310	5	-1.93	2964498980	187409	70.81	16060	16150	15650	20850	11250	16060	15818.33	2.98	12367	16406	16232	16116	15942	15826	16175	15885	83	4790	500	11880	10	1	16258384	2561	7.43	2.04	12	1.15	2119.00	7719.00	23500	20240129	-32.98	10330	20231027	52.47	23500	-32.98	20240129	14150	11.31	20240102	23500	-32.98	20240129	10330	52.47	20231027	6.68	N	190510	500	83 억	484385	N	N	0	N	N
5	20240229	130858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15800	-260	5	-1.62	2614530110	165234	62.43	16060	16150	15650	20850	11250	16060	15823.19	2.98	10609	16406	16232	16116	15942	15826	16175	15885	83	4790	500	11880	10	1	16258384	2569	7.46	2.05	12	1.02	2119.00	7719.00	23500	20240129	-32.77	10330	20231027	52.95	23500	-32.77	20240129	14150	11.66	20240102	23500	-32.77	20240129	10330	52.95	20231027	6.68	N	190510	500	83 억	484385	N	N	0	N	N
6	20240229	120859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15800	-260	5	-1.62	2142594980	135329	51.13	16060	16150	15650	20850	11250	16060	15832.48	2.98	12419	16406	16232	16116	15942	15826	16175	15885	83	4790	500	11880	10	1	16258384	2569	7.46	2.05	12	0.83	2119.00	7719.00	23500	20240129	-32.77	10330	20231027	52.95	23500	-32.77	20240129	14150	11.66	20240102	23500	-32.77	20240129	10330	52.95	20231027	6.68	N	190510	500	83 억	484385	N	N	0	N	N
7	20240229	110900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15940	-120	5	-0.75	1847972770	116769	44.12	16060	16150	15650	20850	11250	16060	15825.88	2.98	12660	16406	16232	16116	15942	15826	16175	15885	83	4790	500	11880	10	1	16258384	2592	7.52	2.07	12	0.72	2119.00	7719.00	23500	20240129	-32.17	10330	20231027	54.31	23500	-32.17	20240129	14150	12.65	20240102	23500	-32.17	20240129	10330	54.31	20231027	6.68	N	190510	500	83 억	484385	N	N	0	N	N
8	20240229	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15910	-150	5	-0.93	1393027970	88100	33.29	16060	16150	15650	20850	11250	16060	15811.89	2.98	-878	16406	16232	16116	15942	15826	16175	15885	83	4790	500	11880	10	1	16258384	2587	7.51	2.06	12	0.54	2119.00	7719.00	23500	20240129	-32.30	10330	20231027	54.02	23500	-32.30	20240129	14150	12.44	20240102	23500	-32.30	20240129	10330	54.02	20231027	6.68	N	190510	500	83 억	484385	N	N	0	N	N
9	20240229	090859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15700	-360	5	-2.24	442109620	27941	10.56	16060	16150	15700	20850	11250	16060	15822.95	2.98	-13034	16406	16232	16116	15942	15826	16175	15885	83	4790	500	11880	10	1	16258384	2553	7.41	2.03	12	0.17	2119.00	7719.00	23500	20240129	-33.19	10330	20231027	51.98	23500	-33.19	20240129	14150	10.95	20240102	23500	-33.19	20240129	10330	51.98	20231027	6.68	N	190510	500	83 억	484385	N	N	0	N	N
10	20240228	160808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16060	-90	5	-0.56	4217885670	261911	80.79	16250	16290	16000	20950	11310	16150	16104.39	3.16	-29754	16863	16506	16263	15906	15663	16385	15785	83	4800	500	11950	10	1	16258384	2611	7.58	2.08	12	1.61	2119.00	7719.00	23500	20240129	-31.66	10330	20231027	55.47	23500	-31.66	20240129	14150	13.50	20240102	23500	-31.66	20240129	10330	55.47	20231027	6.73	N	190510	500	83 억	513488	N	N	0	N	N
11	20240228	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16110	-40	5	-0.25	3682950580	228552	70.50	16250	16290	16010	20950	11310	16150	16114.28	3.16	-30536	16863	16506	16263	15906	15663	16385	15785	83	4800	500	11950	10	1	16258384	2619	7.60	2.09	12	1.41	2119.00	7719.00	23500	20240129	-31.45	10330	20231027	55.95	23500	-31.45	20240129	14150	13.85	20240102	23500	-31.45	20240129	10330	55.95	20231027	6.73	N	190510	500	83 억	513488	N	N	0	N	N
12	20240228	140858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16100	-50	5	-0.31	3299148290	204685	63.14	16250	16290	16010	20950	11310	16150	16118.17	3.16	-25568	16863	16506	16263	15906	15663	16385	15785	83	4800	500	11950	10	1	16258384	2618	7.60	2.09	12	1.26	2119.00	7719.00	23500	20240129	-31.49	10330	20231027	55.86	23500	-31.49	20240129	14150	13.78	20240102	23500	-31.49	20240129	10330	55.86	20231027	6.73	N	190510	500	83 억	513488	N	N	0	N	N
13	20240228	130858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16120	-30	5	-0.19	2737082170	169685	52.34	16250	16290	16010	20950	11310	16150	16130.37	3.16	-11926	16863	16506	16263	15906	15663	16385	15785	83	4800	500	11950	10	1	16258384	2621	7.61	2.09	12	1.04	2119.00	7719.00	23500	20240129	-31.40	10330	20231027	56.05	23500	-31.40	20240129	14150	13.92	20240102	23500	-31.40	20240129	10330	56.05	20231027	6.73	N	190510	500	83 억	513488	N	N	0	N	N
14	20240228	120901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16190	40	2	0.25	2427268920	150442	46.40	16250	16290	16010	20950	11310	16150	16134.25	3.16	-4800	16863	16506	16263	15906	15663	16385	15785	83	4800	500	11950	10	1	16258384	2632	7.64	2.10	12	0.93	2119.00	7719.00	23500	20240129	-31.11	10330	20231027	56.73	23500	-31.11	20240129	14150	14.42	20240102	23500	-31.11	20240129	10330	56.73	20231027	6.73	N	190510	500	83 억	513488	N	N	0	N	N
15	20240228	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16070	-80	5	-0.50	1832069470	113583	35.04	16250	16290	16010	20950	11310	16150	16129.79	3.16	-10271	16863	16506	16263	15906	15663	16385	15785	83	4800	500	11950	10	1	16258384	2613	7.58	2.08	12	0.70	2119.00	7719.00	23500	20240129	-31.62	10330	20231027	55.57	23500	-31.62	20240129	14150	13.57	20240102	23500	-31.62	20240129	10330	55.57	20231027	6.73	N	190510	500	83 억	513488	N	N	0	N	N
16	20240228	100856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16160	10	2	0.06	1206835870	74812	23.08	16250	16290	16010	20950	11310	16150	16131.58	3.16	-2642	16863	16506	16263	15906	15663	16385	15785	83	4800	500	11950	10	1	16258384	2627	7.63	2.09	12	0.46	2119.00	7719.00	23500	20240129	-31.23	10330	20231027	56.44	23500	-31.23	20240129	14150	14.20	20240102	23500	-31.23	20240129	10330	56.44	20231027	6.73	N	190510	500	83 억	513488	N	N	0	N	N
17	20240228	090901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16200	50	2	0.31	285178420	17634	5.44	16250	16290	16100	20950	11310	16150	16172.08	3.16	1487	16863	16506	16263	15906	15663	16385	15785	83	4800	500	11950	10	1	16258384	2634	7.65	2.10	12	0.11	2119.00	7719.00	23500	20240129	-31.06	10330	20231027	56.82	23500	-31.06	20240129	14150	14.49	20240102	23500	-31.06	20240129	10330	56.82	20231027	6.73	N	190510	500	83 억	513488	N	N	0	N	N
18	20240227	160859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16150	-300	5	-1.82	5143325030	317883	111.79	16560	16620	16020	21350	11520	16450	16179.97	2.73	71883	17336	16892	16596	16152	15856	16745	16005	83	4900	500	12170	10	1	16258384	2626	7.62	2.09	12	1.96	2119.00	7719.00	23500	20240129	-31.28	10330	20231027	56.34	23500	-31.28	20240129	14150	14.13	20240102	23500	-31.28	20240129	10330	56.34	20231027	6.82	N	190510	500	83 억	443111	N	N	1	N	N
19	20240227	150859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16110	-340	5	-2.07	4849282260	299648	105.37	16560	16620	16020	21350	11520	16450	16183.26	2.73	66421	17336	16892	16596	16152	15856	16745	16005	83	4900	500	12170	10	1	16258384	2619	7.60	2.09	12	1.84	2119.00	7719.00	23500	20240129	-31.45	10330	20231027	55.95	23500	-31.45	20240129	14150	13.85	20240102	23500	-31.45	20240129	10330	55.95	20231027	6.82	N	190510	500	83 억	443111	N	N	1	N	N
20	20240227	140856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16160	-290	5	-1.76	3819747650	235649	82.87	16560	16620	16040	21350	11520	16450	16209.48	2.73	42786	17336	16892	16596	16152	15856	16745	16005	83	4900	500	12170	10	1	16258384	2627	7.63	2.09	12	1.45	2119.00	7719.00	23500	20240129	-31.23	10330	20231027	56.44	23500	-31.23	20240129	14150	14.20	20240102	23500	-31.23	20240129	10330	56.44	20231027	6.82	N	190510	500	83 억	443111	N	N	1	N	N
21	20240227	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16200	-250	5	-1.52	3469362260	213965	75.24	16560	16620	16040	21350	11520	16450	16214.63	2.73	34425	17336	16892	16596	16152	15856	16745	16005	83	4900	500	12170	10	1	16258384	2634	7.65	2.10	12	1.32	2119.00	7719.00	23500	20240129	-31.06	10330	20231027	56.82	23500	-31.06	20240129	14150	14.49	20240102	23500	-31.06	20240129	10330	56.82	20231027	6.82	N	190510	500	83 억	443111	N	N	1	N	N
22	20240227	120900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16080	-370	5	-2.25	3169256120	195344	68.69	16560	16620	16040	21350	11520	16450	16223.97	2.73	27590	17336	16892	16596	16152	15856	16745	16005	83	4900	500	12170	10	1	16258384	2614	7.59	2.08	12	1.20	2119.00	7719.00	23500	20240129	-31.57	10330	20231027	55.66	23500	-31.57	20240129	14150	13.64	20240102	23500	-31.57	20240129	10330	55.66	20231027	6.82	N	190510	500	83 억	443111	N	N	1	N	N
23	20240227	110859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16140	-310	5	-1.88	2442631350	150217	52.82	16560	16620	16090	21350	11520	16450	16260.69	2.73	13484	17336	16892	16596	16152	15856	16745	16005	83	4900	500	12170	10	1	16258384	2624	7.62	2.09	12	0.92	2119.00	7719.00	23500	20240129	-31.32	10330	20231027	56.24	23500	-31.32	20240129	14150	14.06	20240102	23500	-31.32	20240129	10330	56.24	20231027	6.82	N	190510	500	83 억	443111	N	N	1	N	N
24	20240227	100854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16260	-190	5	-1.16	1598459240	97984	34.46	16560	16620	16140	21350	11520	16450	16313.47	2.73	10053	17336	16892	16596	16152	15856	16745	16005	83	4900	500	12170	10	1	16258384	2644	7.67	2.11	12	0.60	2119.00	7719.00	23500	20240129	-30.81	10330	20231027	57.41	23500	-30.81	20240129	14150	14.91	20240102	23500	-30.81	20240129	10330	57.41	20231027	6.82	N	190510	500	83 억	443111	N	N	1	N	N
25	20240227	090858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16460	10	2	0.06	282882940	17109	6.02	16560	16620	16430	21350	11520	16450	16534.16	2.73	-3142	17336	16892	16596	16152	15856	16745	16005	83	4900	500	12170	10	1	16258384	2676	7.77	2.13	12	0.11	2119.00	7719.00	23500	20240129	-29.96	10330	20231027	59.34	23500	-29.96	20240129	14150	16.33	20240102	23500	-29.96	20240129	10330	59.34	20231027	6.82	N	190510	500	83 억	443111	N	N	1	N	N
26	20240226	160854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16450	-260	5	-1.56	4629203860	279014	96.12	16820	17040	16300	21700	11700	16710	16590.84	2.65	12112	17403	17056	16873	16526	16343	16965	16435	83	4990	500	12360	10	1	16258384	2675	7.76	2.13	12	1.72	2119.00	7719.00	23500	20240129	-30.00	10330	20231027	59.24	23500	-30.00	20240129	14150	16.25	20240102	23500	-30.00	20240129	10330	59.24	20231027	6.92	N	190510	500	83 억	431176	N	N	1	N	N
27	20240226	150849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16420	-290	5	-1.74	4465290320	269048	92.68	16820	17040	16300	21700	11700	16710	16595.96	2.65	7170	17403	17056	16873	16526	16343	16965	16435	83	4990	500	12360	10	1	16258384	2670	7.75	2.13	12	1.65	2119.00	7719.00	23500	20240129	-30.13	10330	20231027	58.95	23500	-30.13	20240129	14150	16.04	20240102	23500	-30.13	20240129	10330	58.95	20231027	6.92	N	190510	500	83 억	431176	N	N	0	N	N
28	20240226	140852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16380	-330	5	-1.97	3965008780	238644	82.21	16820	17040	16300	21700	11700	16710	16614.11	2.65	-8809	17403	17056	16873	16526	16343	16965	16435	83	4990	500	12360	10	1	16258384	2663	7.73	2.12	12	1.47	2119.00	7719.00	23500	20240129	-30.30	10330	20231027	58.57	23500	-30.30	20240129	14150	15.76	20240102	23500	-30.30	20240129	10330	58.57	20231027	6.92	N	190510	500	83 억	431176	N	N	0	N	N
29	20240226	130846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16430	-280	5	-1.68	3462021040	207891	71.62	16820	17040	16350	21700	11700	16710	16652.62	2.65	-14541	17403	17056	16873	16526	16343	16965	16435	83	4990	500	12360	10	1	16258384	2671	7.75	2.13	12	1.28	2119.00	7719.00	23500	20240129	-30.09	10330	20231027	59.05	23500	-30.09	20240129	14150	16.11	20240102	23500	-30.09	20240129	10330	59.05	20231027	6.92	N	190510	500	83 억	431176	N	N	0	N	N
30	20240226	120845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16410	-300	5	-1.80	3128650550	187549	64.61	16820	17040	16350	21700	11700	16710	16681.54	2.65	-15410	17403	17056	16873	16526	16343	16965	16435	83	4990	500	12360	10	1	16258384	2668	7.74	2.13	12	1.15	2119.00	7719.00	23500	20240129	-30.17	10330	20231027	58.86	23500	-30.17	20240129	14150	15.97	20240102	23500	-30.17	20240129	10330	58.86	20231027	6.92	N	190510	500	83 억	431176	N	N	0	N	N
31	20240226	110846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16440	-270	5	-1.62	2444083190	145782	50.22	16820	17040	16440	21700	11700	16710	16765.94	2.65	-10752	17403	17056	16873	16526	16343	16965	16435	83	4990	500	12360	10	1	16258384	2673	7.76	2.13	12	0.90	2119.00	7719.00	23500	20240129	-30.04	10330	20231027	59.15	23500	-30.04	20240129	14150	16.18	20240102	23500	-30.04	20240129	10330	59.15	20231027	6.92	N	190510	500	83 억	431176	N	N	0	N	N
32	20240226	100842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16510	-200	5	-1.20	1764022280	104641	36.05	16820	17040	16510	21700	11700	16710	16860.12	2.65	-1331	17403	17056	16873	16526	16343	16965	16435	83	4990	500	12360	10	1	16258384	2684	7.79	2.14	12	0.64	2119.00	7719.00	23500	20240129	-29.74	10330	20231027	59.83	23500	-29.74	20240129	14150	16.68	20240102	23500	-29.74	20240129	10330	59.83	20231027	6.92	N	190510	500	83 억	431176	N	N	0	N	N
33	20240226	090842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16940	230	2	1.38	372080070	22041	7.59	16820	17000	16820	21700	11700	16710	16894.52	2.65	738	17403	17056	16873	16526	16343	16965	16435	83	4990	500	12360	10	1	16258384	2754	7.99	2.19	12	0.14	2119.00	7719.00	23500	20240129	-27.91	10330	20231027	63.99	23500	-27.91	20240129	14150	19.72	20240102	23500	-27.91	20240129	10330	63.99	20231027	6.92	N	190510	500	83 억	431176	N	N	0	N	N
34	20240223	160843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16710	-350	5	-2.05	4792338310	284410	71.23	17140	17220	16690	22150	11950	17060	16850.66	2.71	-9281	17620	17340	16870	16590	16120	17480	16730	83	5090	500	12620	10	1	16258384	2717	7.89	2.16	12	1.75	2119.00	7719.00	23500	20240129	-28.89	10330	20231027	61.76	23500	-28.89	20240129	14150	18.09	20240102	23500	-28.89	20240129	10330	61.76	20231027	7.00	N	190510	500	83 억	440108	N	N	0	N	N
35	20240223	150838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16780	-280	5	-1.64	4363313320	258784	64.81	17140	17220	16690	22150	11950	17060	16860.83	2.71	-5105	17620	17340	16870	16590	16120	17480	16730	83	5090	500	12620	10	1	16258384	2728	7.92	2.17	12	1.59	2119.00	7719.00	23500	20240129	-28.60	10330	20231027	62.44	23500	-28.60	20240129	14150	18.59	20240102	23500	-28.60	20240129	10330	62.44	20231027	7.00	N	190510	500	83 억	440108	N	N	0	N	N
36	20240223	140839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16760	-300	5	-1.76	4094741790	242772	60.80	17140	17220	16690	22150	11950	17060	16866.61	2.71	-5614	17620	17340	16870	16590	16120	17480	16730	83	5090	500	12620	10	1	16258384	2725	7.91	2.17	12	1.49	2119.00	7719.00	23500	20240129	-28.68	10330	20231027	62.25	23500	-28.68	20240129	14150	18.45	20240102	23500	-28.68	20240129	10330	62.25	20231027	7.00	N	190510	500	83 억	440108	N	N	0	N	N
37	20240223	130836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16800	-260	5	-1.52	3686289130	218466	54.71	17140	17220	16690	22150	11950	17060	16873.51	2.71	-1242	17620	17340	16870	16590	16120	17480	16730	83	5090	500	12620	10	1	16258384	2731	7.93	2.18	12	1.34	2119.00	7719.00	23500	20240129	-28.51	10330	20231027	62.63	23500	-28.51	20240129	14150	18.73	20240102	23500	-28.51	20240129	10330	62.63	20231027	7.00	N	190510	500	83 억	440108	N	N	0	N	N
38	20240223	120839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16860	-200	5	-1.17	3256435190	192858	48.30	17140	17220	16690	22150	11950	17060	16885.14	2.71	1951	17620	17340	16870	16590	16120	17480	16730	83	5090	500	12620	10	1	16258384	2741	7.96	2.18	12	1.19	2119.00	7719.00	23500	20240129	-28.26	10330	20231027	63.21	23500	-28.26	20240129	14150	19.15	20240102	23500	-28.26	20240129	10330	63.21	20231027	7.00	N	190510	500	83 억	440108	N	N	0	N	N
39	20240223	110830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16750	-310	5	-1.82	2572942110	152509	38.19	17140	17220	16690	22150	11950	17060	16870.76	2.71	-5162	17620	17340	16870	16590	16120	17480	16730	83	5090	500	12620	10	1	16258384	2723	7.90	2.17	12	0.94	2119.00	7719.00	23500	20240129	-28.72	10330	20231027	62.15	23500	-28.72	20240129	14150	18.37	20240102	23500	-28.72	20240129	10330	62.15	20231027	7.00	N	190510	500	83 억	440108	N	N	0	N	N
40	20240223	100833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16800	-260	5	-1.52	1833607230	108484	27.17	17140	17220	16690	22150	11950	17060	16902.10	2.71	-6571	17620	17340	16870	16590	16120	17480	16730	83	5090	500	12620	10	1	16258384	2731	7.93	2.18	12	0.67	2119.00	7719.00	23500	20240129	-28.51	10330	20231027	62.63	23500	-28.51	20240129	14150	18.73	20240102	23500	-28.51	20240129	10330	62.63	20231027	7.00	N	190510	500	83 억	440108	N	N	0	N	N
41	20240223	090836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16930	-130	5	-0.76	593052330	34653	8.68	17140	17220	16930	22150	11950	17060	17114.03	2.71	-10617	17620	17340	16870	16590	16120	17480	16730	83	5090	500	12620	10	1	16258384	2753	7.99	2.19	12	0.21	2119.00	7719.00	23500	20240129	-27.96	10330	20231027	63.89	23500	-27.96	20240129	14150	19.65	20240102	23500	-27.96	20240129	10330	63.89	20231027	7.00	N	190510	500	83 억	440108	N	N	0	N	N
42	20240222	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17060	570	2	3.46	6603335250	391931	108.20	16700	17150	16400	21400	11550	16490	16847.64	2.63	2958	17283	16886	16653	16256	16023	16770	16140	83	4910	500	12200	10	1	16258384	2774	8.05	2.21	12	2.41	2119.00	7719.00	23500	20240129	-27.40	10330	20231027	65.15	23500	-27.40	20240129	14150	20.57	20240102	23500	-27.40	20240129	10330	65.15	20231027	7.02	N	190510	500	83 억	427918	N	N	0	N	N
43	20240222	150833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16950	460	2	2.79	6118328380	363461	100.34	16700	17150	16400	21400	11550	16490	16833.52	2.63	5484	17283	16886	16653	16256	16023	16770	16140	83	4910	500	12200	10	1	16258384	2756	8.00	2.20	12	2.24	2119.00	7719.00	23500	20240129	-27.87	10330	20231027	64.09	23500	-27.87	20240129	14150	19.79	20240102	23500	-27.87	20240129	10330	64.09	20231027	7.02	N	190510	500	83 억	427918	N	N	0	N	N
44	20240222	140831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16810	320	2	1.94	5347019250	317576	87.67	16700	17150	16400	21400	11550	16490	16836.98	2.63	8912	17283	16886	16653	16256	16023	16770	16140	83	4910	500	12200	10	1	16258384	2733	7.93	2.18	12	1.95	2119.00	7719.00	23500	20240129	-28.47	10330	20231027	62.73	23500	-28.47	20240129	14150	18.80	20240102	23500	-28.47	20240129	10330	62.73	20231027	7.02	N	190510	500	83 억	427918	N	N	0	N	N
45	20240222	130819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16960	470	2	2.85	4827086880	286769	79.17	16700	17150	16400	21400	11550	16490	16832.67	2.63	14624	17283	16886	16653	16256	16023	16770	16140	83	4910	500	12200	10	1	16258384	2757	8.00	2.20	12	1.76	2119.00	7719.00	23500	20240129	-27.83	10330	20231027	64.18	23500	-27.83	20240129	14150	19.86	20240102	23500	-27.83	20240129	10330	64.18	20231027	7.02	N	190510	500	83 억	427918	N	N	0	N	N
46	20240222	120829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16920	430	2	2.61	4219227330	250986	69.29	16700	17150	16400	21400	11550	16490	16810.61	2.63	13452	17283	16886	16653	16256	16023	16770	16140	83	4910	500	12200	10	1	16258384	2751	7.98	2.19	12	1.54	2119.00	7719.00	23500	20240129	-28.00	10330	20231027	63.79	23500	-28.00	20240129	14150	19.58	20240102	23500	-28.00	20240129	10330	63.79	20231027	7.02	N	190510	500	83 억	427918	N	N	0	N	N
47	20240222	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16940	450	2	2.73	3761754510	223932	61.82	16700	17150	16400	21400	11550	16490	16798.65	2.63	7459	17283	16886	16653	16256	16023	16770	16140	83	4910	500	12200	10	1	16258384	2754	7.99	2.19	12	1.38	2119.00	7719.00	23500	20240129	-27.91	10330	20231027	63.99	23500	-27.91	20240129	14150	19.72	20240102	23500	-27.91	20240129	10330	63.99	20231027	7.02	N	190510	500	83 억	427918	N	N	0	N	N
48	20240222	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16640	150	2	0.91	1571042420	94759	26.16	16700	16810	16400	21400	11550	16490	16579.35	2.63	-2181	17283	16886	16653	16256	16023	16770	16140	83	4910	500	12200	10	1	16258384	2705	7.85	2.16	12	0.58	2119.00	7719.00	23500	20240129	-29.19	10330	20231027	61.08	23500	-29.19	20240129	14150	17.60	20240102	23500	-29.19	20240129	10330	61.08	20231027	7.02	N	190510	500	83 억	427918	N	N	0	N	N
49	20240222	090833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16690	200	2	1.21	341468060	20443	5.64	16700	16810	16640	21400	11550	16490	16703.42	2.63	-4997	17283	16886	16653	16256	16023	16770	16140	83	4910	500	12200	10	1	16258384	2714	7.88	2.16	12	0.13	2119.00	7719.00	23500	20240129	-28.98	10330	20231027	61.57	23500	-28.98	20240129	14150	17.95	20240102	23500	-28.98	20240129	10330	61.57	20231027	7.02	N	190510	500	83 억	427918	N	N	0	N	N
50	20240221	160825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16490	-490	5	-2.89	5953402480	357232	128.26	16850	17050	16420	22050	11890	16980	16665.82	2.37	40922	17553	17266	17103	16816	16653	17185	16735	83	5070	500	12560	10	1	16258384	2681	7.78	2.14	12	2.20	2119.00	7719.00	23500	20240129	-29.83	10330	20231027	59.63	23500	-29.83	20240129	14150	16.54	20240102	23500	-29.83	20240129	10330	59.63	20231027	6.99	N	190510	500	83 억	385300	N	N	0	N	N
51	20240221	150818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16510	-470	5	-2.77	5613151540	336623	120.86	16850	17050	16420	22050	11890	16980	16674.87	2.37	36822	17553	17266	17103	16816	16653	17185	16735	83	5070	500	12560	10	1	16258384	2684	7.79	2.14	12	2.07	2119.00	7719.00	23500	20240129	-29.74	10330	20231027	59.83	23500	-29.74	20240129	14150	16.68	20240102	23500	-29.74	20240129	10330	59.83	20231027	6.99	N	190510	500	83 억	385300	N	N	0	N	N
52	20240221	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16640	-340	5	-2.00	4426372480	264748	95.05	16850	17050	16510	22050	11890	16980	16719.17	2.37	25193	17553	17266	17103	16816	16653	17185	16735	83	5070	500	12560	10	1	16258384	2705	7.85	2.16	12	1.63	2119.00	7719.00	23500	20240129	-29.19	10330	20231027	61.08	23500	-29.19	20240129	14150	17.60	20240102	23500	-29.19	20240129	10330	61.08	20231027	6.99	N	190510	500	83 억	385300	N	N	0	N	N
53	20240221	130817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16620	-360	5	-2.12	4042330230	241679	86.77	16850	17050	16510	22050	11890	16980	16726.00	2.37	25879	17553	17266	17103	16816	16653	17185	16735	83	5070	500	12560	10	1	16258384	2702	7.84	2.15	12	1.49	2119.00	7719.00	23500	20240129	-29.28	10330	20231027	60.89	23500	-29.28	20240129	14150	17.46	20240102	23500	-29.28	20240129	10330	60.89	20231027	6.99	N	190510	500	83 억	385300	N	N	0	N	N
54	20240221	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16690	-290	5	-1.71	3240969420	193443	69.45	16850	17050	16510	22050	11890	16980	16754.10	2.37	19340	17553	17266	17103	16816	16653	17185	16735	83	5070	500	12560	10	1	16258384	2714	7.88	2.16	12	1.19	2119.00	7719.00	23500	20240129	-28.98	10330	20231027	61.57	23500	-28.98	20240129	14150	17.95	20240102	23500	-28.98	20240129	10330	61.57	20231027	6.99	N	190510	500	83 억	385300	N	N	0	N	N
55	20240221	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16770	-210	5	-1.24	2759945040	164670	59.12	16850	17050	16510	22050	11890	16980	16760.43	2.37	23046	17553	17266	17103	16816	16653	17185	16735	83	5070	500	12560	10	1	16258384	2727	7.91	2.17	12	1.01	2119.00	7719.00	23500	20240129	-28.64	10330	20231027	62.34	23500	-28.64	20240129	14150	18.52	20240102	23500	-28.64	20240129	10330	62.34	20231027	6.99	N	190510	500	83 억	385300	N	N	0	N	N
56	20240221	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16760	-220	5	-1.30	2138983920	127741	45.86	16850	17050	16510	22050	11890	16980	16744.65	2.37	13233	17553	17266	17103	16816	16653	17185	16735	83	5070	500	12560	10	1	16258384	2725	7.91	2.17	12	0.79	2119.00	7719.00	23500	20240129	-28.68	10330	20231027	62.25	23500	-28.68	20240129	14150	18.45	20240102	23500	-28.68	20240129	10330	62.25	20231027	6.99	N	190510	500	83 억	385300	N	N	0	N	N
57	20240221	090816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17040	60	2	0.35	327339220	19351	6.95	16850	17050	16710	22050	11890	16980	16915.80	2.37	1808	17553	17266	17103	16816	16653	17185	16735	83	5070	500	12560	10	1	16258384	2770	8.04	2.21	12	0.12	2119.00	7719.00	23500	20240129	-27.49	10330	20231027	64.96	23500	-27.49	20240129	14150	20.42	20240102	23500	-27.49	20240129	10330	64.96	20231027	6.99	N	190510	500	83 억	385300	N	N	0	N	N
58	20240220	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16980	-210	5	-1.22	4710444030	275842	55.41	17200	17390	16940	22300	12040	17190	17077.25	2.32	3593	17876	17532	17116	16772	16356	17705	16945	83	5110	500	12720	10	1	16258384	2761	8.01	2.20	12	1.70	2119.00	7719.00	23500	20240129	-27.74	10330	20231027	64.38	23500	-27.74	20240129	14150	20.00	20240102	23500	-27.74	20240129	10330	64.38	20231027	6.91	N	190510	500	83 억	377785	N	N	54	N	N
59	20240220	150812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17000	-190	5	-1.11	4351124990	254703	51.17	17200	17390	16940	22300	12040	17190	17083.09	2.32	-4738	17876	17532	17116	16772	16356	17705	16945	83	5110	500	12720	10	1	16258384	2764	8.02	2.20	12	1.57	2119.00	7719.00	23500	20240129	-27.66	10330	20231027	64.57	23500	-27.66	20240129	14150	20.14	20240102	23500	-27.66	20240129	10330	64.57	20231027	6.91	N	190510	500	83 억	377785	N	N	54	N	N
60	20240220	140809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16980	-210	5	-1.22	3862298240	225913	45.38	17200	17390	16940	22300	12040	17190	17096.36	2.32	-8573	17876	17532	17116	16772	16356	17705	16945	83	5110	500	12720	10	1	16258384	2761	8.01	2.20	12	1.39	2119.00	7719.00	23500	20240129	-27.74	10330	20231027	64.38	23500	-27.74	20240129	14150	20.00	20240102	23500	-27.74	20240129	10330	64.38	20231027	6.91	N	190510	500	83 억	377785	N	N	54	N	N
61	20240220	130813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17070	-120	5	-0.70	3426603120	200394	40.26	17200	17390	16940	22300	12040	17190	17099.29	2.32	-11767	17876	17532	17116	16772	16356	17705	16945	83	5110	500	12720	10	1	16258384	2775	8.06	2.21	12	1.23	2119.00	7719.00	23500	20240129	-27.36	10330	20231027	65.25	23500	-27.36	20240129	14150	20.64	20240102	23500	-27.36	20240129	10330	65.25	20231027	6.91	N	190510	500	83 억	377785	N	N	54	N	N
62	20240220	120807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17070	-120	5	-0.70	2808331490	164067	32.96	17200	17390	16940	22300	12040	17190	17116.94	2.32	2632	17876	17532	17116	16772	16356	17705	16945	83	5110	500	12720	10	1	16258384	2775	8.06	2.21	12	1.01	2119.00	7719.00	23500	20240129	-27.36	10330	20231027	65.25	23500	-27.36	20240129	14150	20.64	20240102	23500	-27.36	20240129	10330	65.25	20231027	6.91	N	190510	500	83 억	377785	N	N	54	N	N
63	20240220	110809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17080	-110	5	-0.64	2406379160	140511	28.23	17200	17390	16940	22300	12040	17190	17125.87	2.32	450	17876	17532	17116	16772	16356	17705	16945	83	5110	500	12720	10	1	16258384	2777	8.06	2.21	12	0.86	2119.00	7719.00	23500	20240129	-27.32	10330	20231027	65.34	23500	-27.32	20240129	14150	20.71	20240102	23500	-27.32	20240129	10330	65.34	20231027	6.91	N	190510	500	83 억	377785	N	N	54	N	N
64	20240220	100800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17080	-110	5	-0.64	1841877170	107659	21.63	17200	17390	16940	22300	12040	17190	17108.36	2.32	868	17876	17532	17116	16772	16356	17705	16945	83	5110	500	12720	10	1	16258384	2777	8.06	2.21	12	0.66	2119.00	7719.00	23500	20240129	-27.32	10330	20231027	65.34	23500	-27.32	20240129	14150	20.71	20240102	23500	-27.32	20240129	10330	65.34	20231027	6.91	N	190510	500	83 억	377785	N	N	54	N	N
65	20240220	090816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17260	70	2	0.41	425288730	24637	4.95	17200	17390	17140	22300	12040	17190	17262.49	2.32	-4657	17876	17532	17116	16772	16356	17705	16945	83	5110	500	12720	10	1	16258384	2806	8.15	2.24	12	0.15	2119.00	7719.00	23500	20240129	-26.55	10330	20231027	67.09	23500	-26.55	20240129	14150	21.98	20240102	23500	-26.55	20240129	10330	67.09	20231027	6.91	N	190510	500	83 억	377785	N	N	54	N	N
66	20240219	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17190	-40	5	-0.23	8325692080	489005	66.27	16900	17460	16700	22350	12070	17230	17025.60	1.92	55992	18603	17916	17573	16886	16543	17745	16715	83	5120	500	12750	10	1	16258384	2795	8.11	2.23	12	3.01	2119.00	7719.00	23500	20240129	-26.85	10330	20231027	66.41	23500	-26.85	20240129	14150	21.48	20240102	23500	-26.85	20240129	10330	66.41	20231027	7.12	N	190510	500	83 억	312855	N	N	54	N	N
67	20240219	150815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17260	30	2	0.17	7928493280	465925	63.15	16900	17460	16700	22350	12070	17230	17016.66	1.92	56002	18603	17916	17573	16886	16543	17745	16715	83	5120	500	12750	10	1	16258384	2806	8.15	2.24	12	2.87	2119.00	7719.00	23500	20240129	-26.55	10330	20231027	67.09	23500	-26.55	20240129	14150	21.98	20240102	23500	-26.55	20240129	10330	67.09	20231027	7.12	N	190510	500	83 억	312855	N	N	33	N	N
68	20240219	140815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17210	-20	5	-0.12	7387383450	434510	58.89	16900	17460	16700	22350	12070	17230	17001.63	1.92	42346	18603	17916	17573	16886	16543	17745	16715	83	5120	500	12750	10	1	16258384	2798	8.12	2.23	12	2.67	2119.00	7719.00	23500	20240129	-26.77	10330	20231027	66.60	23500	-26.77	20240129	14150	21.63	20240102	23500	-26.77	20240129	10330	66.60	20231027	7.12	N	190510	500	83 억	312855	N	N	33	N	N
69	20240219	130814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17260	30	2	0.17	6852685290	403507	54.69	16900	17460	16700	22350	12070	17230	16982.80	1.92	42153	18603	17916	17573	16886	16543	17745	16715	83	5120	500	12750	10	1	16258384	2806	8.15	2.24	12	2.48	2119.00	7719.00	23500	20240129	-26.55	10330	20231027	67.09	23500	-26.55	20240129	14150	21.98	20240102	23500	-26.55	20240129	10330	67.09	20231027	7.12	N	190510	500	83 억	312855	N	N	33	N	N
70	20240219	120813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17290	60	2	0.35	5638486110	333399	45.19	16900	17290	16700	22350	12070	17230	16912.10	1.92	54013	18603	17916	17573	16886	16543	17745	16715	83	5120	500	12750	10	1	16258384	2811	8.16	2.24	12	2.05	2119.00	7719.00	23500	20240129	-26.43	10330	20231027	67.38	23500	-26.43	20240129	14150	22.19	20240102	23500	-26.43	20240129	10330	67.38	20231027	7.12	N	190510	500	83 억	312855	N	N	33	N	N
71	20240219	110811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16860	-370	5	-2.15	4421555090	262165	35.53	16900	17150	16700	22350	12070	17230	16865.50	1.92	56119	18603	17916	17573	16886	16543	17745	16715	83	5120	500	12750	10	1	16258384	2741	7.96	2.18	12	1.61	2119.00	7719.00	23500	20240129	-28.26	10330	20231027	63.21	23500	-28.26	20240129	14150	19.15	20240102	23500	-28.26	20240129	10330	63.21	20231027	7.12	N	190510	500	83 억	312855	N	N	33	N	N
72	20240219	100806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16980	-250	5	-1.45	3458366320	205271	27.82	16900	17150	16700	22350	12070	17230	16847.75	1.92	55393	18603	17916	17573	16886	16543	17745	16715	83	5120	500	12750	10	1	16258384	2761	8.01	2.20	12	1.26	2119.00	7719.00	23500	20240129	-27.74	10330	20231027	64.38	23500	-27.74	20240129	14150	20.00	20240102	23500	-27.74	20240129	10330	64.38	20231027	7.12	N	190510	500	83 억	312855	N	N	33	N	N
73	20240219	090807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16970	-260	5	-1.51	733659390	43512	5.90	16900	17150	16710	22350	12070	17230	16860.82	1.92	13298	18603	17916	17573	16886	16543	17745	16715	83	5120	500	12750	10	1	16258384	2759	8.01	2.20	12	0.27	2119.00	7719.00	23500	20240129	-27.79	10330	20231027	64.28	23500	-27.79	20240129	14150	19.93	20240102	23500	-27.79	20240129	10330	64.28	20231027	7.12	N	190510	500	83 억	312855	N	N	33	N	N
74	20240216	160803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17230	-990	5	-5.43	12788194140	727428	38.12	18250	18260	17230	23650	12760	18220	17580.39	2.29	-59404	19500	18860	18430	17790	17360	18645	17575	83	5430	500	13480	10	1	16252384	2800	8.13	2.23	12	4.48	2119.00	7719.00	23500	20240129	-26.68	10330	20231027	66.80	23500	-26.68	20240129	14150	21.77	20240102	23500	-26.68	20240129	10330	66.80	20231027	7.02	N	190510	500	83 억	371836	N	N	33	N	N
75	20240216	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17310	-910	5	-4.99	11895869910	675779	35.42	18250	18260	17310	23650	12760	18220	17602.01	2.29	-49537	19500	18860	18430	17790	17360	18645	17575	83	5430	500	13480	10	1	16252384	2813	8.17	2.24	12	4.16	2119.00	7719.00	23500	20240129	-26.34	10330	20231027	67.57	23500	-26.34	20240129	14150	22.33	20240102	23500	-26.34	20240129	10330	67.57	20231027	7.02	N	190510	500	83 억	371836	N	N	0	N	N
76	20240216	140813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17460	-760	5	-4.17	10761180590	610444	31.99	18250	18260	17310	23650	12760	18220	17627.19	2.29	-40112	19500	18860	18430	17790	17360	18645	17575	83	5430	500	13480	10	1	16252384	2838	8.24	2.26	12	3.76	2119.00	7719.00	23500	20240129	-25.70	10330	20231027	69.02	23500	-25.70	20240129	14150	23.39	20240102	23500	-25.70	20240129	10330	69.02	20231027	7.02	N	190510	500	83 억	371836	N	N	0	N	N
77	20240216	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17370	-850	5	-4.67	10122306010	573822	30.07	18250	18260	17310	23650	12760	18220	17638.83	2.29	-37313	19500	18860	18430	17790	17360	18645	17575	83	5430	500	13480	10	1	16252384	2823	8.20	2.25	12	3.53	2119.00	7719.00	23500	20240129	-26.09	10330	20231027	68.15	23500	-26.09	20240129	14150	22.76	20240102	23500	-26.09	20240129	10330	68.15	20231027	7.02	N	190510	500	83 억	371836	N	N	0	N	N
78	20240216	120807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17470	-750	5	-4.12	8566047600	484200	25.38	18250	18260	17470	23650	12760	18220	17689.71	2.29	-26728	19500	18860	18430	17790	17360	18645	17575	83	5430	500	13480	10	1	16252384	2839	8.24	2.26	12	2.98	2119.00	7719.00	23500	20240129	-25.66	10330	20231027	69.12	23500	-25.66	20240129	14150	23.46	20240102	23500	-25.66	20240129	10330	69.12	20231027	7.02	N	190510	500	83 억	371836	N	N	0	N	N
79	20240216	110815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17680	-540	5	-2.96	7143773110	403133	21.13	18250	18260	17500	23650	12760	18220	17719.02	2.29	-23123	19500	18860	18430	17790	17360	18645	17575	83	5430	500	13480	10	1	16252384	2873	8.34	2.29	12	2.48	2119.00	7719.00	23500	20240129	-24.77	10330	20231027	71.15	23500	-24.77	20240129	14150	24.95	20240102	23500	-24.77	20240129	10330	71.15	20231027	7.02	N	190510	500	83 억	371836	N	N	0	N	N
80	20240216	100809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17800	-420	5	-2.31	6093336530	343925	18.03	18250	18260	17500	23650	12760	18220	17715.14	2.29	-16535	19500	18860	18430	17790	17360	18645	17575	83	5430	500	13480	10	1	16252384	2893	8.40	2.31	12	2.12	2119.00	7719.00	23500	20240129	-24.26	10330	20231027	72.31	23500	-24.26	20240129	14150	25.80	20240102	23500	-24.26	20240129	10330	72.31	20231027	7.02	N	190510	500	83 억	371836	N	N	0	N	N
81	20240216	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17820	-400	5	-2.20	1625310540	90580	4.75	18250	18260	17750	23650	12760	18220	17939.34	2.29	-8983	19500	18860	18430	17790	17360	18645	17575	83	5430	500	13480	10	1	16252384	2896	8.41	2.31	12	0.56	2119.00	7719.00	23500	20240129	-24.17	10330	20231027	72.51	23500	-24.17	20240129	14150	25.94	20240102	23500	-24.17	20240129	10330	72.51	20231027	7.02	N	190510	500	83 억	371836	N	N	0	N	N
82	20240215	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18220	410	2	2.30	35052468120	1890715	316.23	18840	19070	18000	23150	12470	17810	18539.81	3.07	-107994	18370	18090	17620	17340	16870	18230	17480	83	5340	500	13170	10	1	16252384	2961	8.60	2.36	12	11.63	2119.00	7719.00	23500	20240129	-22.47	10330	20231027	76.38	23500	-22.47	20240129	14150	28.76	20240102	23500	-22.47	20240129	10330	76.38	20231027	7.07	N	190510	500	83 억	499444	N	N	0	N	N
83	20240215	150806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18290	480	2	2.70	34322379360	1850670	309.53	18840	19070	18000	23150	12470	17810	18545.92	3.07	-121662	18370	18090	17620	17340	16870	18230	17480	83	5340	500	13170	10	1	16252384	2973	8.63	2.37	12	11.39	2119.00	7719.00	23500	20240129	-22.17	10330	20231027	77.06	23500	-22.17	20240129	14150	29.26	20240102	23500	-22.17	20240129	10330	77.06	20231027	7.07	N	190510	500	83 억	499444	N	N	0	N	N
84	20240215	140801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18520	710	2	3.99	31713059490	1709217	285.87	18840	19070	18000	23150	12470	17810	18554.14	3.07	-140560	18370	18090	17620	17340	16870	18230	17480	83	5340	500	13170	10	1	16252384	3010	8.74	2.40	12	10.52	2119.00	7719.00	23500	20240129	-21.19	10330	20231027	79.28	23500	-21.19	20240129	14150	30.88	20240102	23500	-21.19	20240129	10330	79.28	20231027	7.07	N	190510	500	83 억	499444	N	N	0	N	N
85	20240215	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18170	360	2	2.02	29614584060	1594859	266.75	18840	19070	18000	23150	12470	17810	18568.78	3.07	-184274	18370	18090	17620	17340	16870	18230	17480	83	5340	500	13170	10	1	16252384	2953	8.57	2.35	12	9.81	2119.00	7719.00	23500	20240129	-22.68	10330	20231027	75.90	23500	-22.68	20240129	14150	28.41	20240102	23500	-22.68	20240129	10330	75.90	20231027	7.07	N	190510	500	83 억	499444	N	N	0	N	N
86	20240215	120801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18280	470	2	2.64	28703280680	1544755	258.37	18840	19070	18000	23150	12470	17810	18581.12	3.07	-177064	18370	18090	17620	17340	16870	18230	17480	83	5340	500	13170	10	1	16252384	2971	8.63	2.37	12	9.50	2119.00	7719.00	23500	20240129	-22.21	10330	20231027	76.96	23500	-22.21	20240129	14150	29.19	20240102	23500	-22.21	20240129	10330	76.96	20231027	7.07	N	190510	500	83 억	499444	N	N	0	N	N
87	20240215	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18180	370	2	2.08	27926463360	1502107	251.23	18840	19070	18000	23150	12470	17810	18591.53	3.07	-175685	18370	18090	17620	17340	16870	18230	17480	83	5340	500	13170	10	1	16252384	2955	8.58	2.36	12	9.24	2119.00	7719.00	23500	20240129	-22.64	10330	20231027	75.99	23500	-22.64	20240129	14150	28.48	20240102	23500	-22.64	20240129	10330	75.99	20231027	7.07	N	190510	500	83 억	499444	N	N	0	N	N
88	20240215	100756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18380	570	2	3.20	24074004000	1290360	215.82	18840	19070	18270	23150	12470	17810	18656.81	3.07	-179946	18370	18090	17620	17340	16870	18230	17480	83	5340	500	13170	10	1	16252384	2987	8.67	2.38	12	7.94	2119.00	7719.00	23500	20240129	-21.79	10330	20231027	77.93	23500	-21.79	20240129	14150	29.89	20240102	23500	-21.79	20240129	10330	77.93	20231027	7.07	N	190510	500	83 억	499444	N	N	0	N	N
89	20240215	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	18640	830	2	4.66	6298445780	337895	56.51	18840	18890	18320	23150	12470	17810	18640.25	3.07	-51839	18370	18090	17620	17340	16870	18230	17480	83	5340	500	13170	10	1	16252384	3029	8.80	2.41	12	2.08	2119.00	7719.00	23500	20240129	-20.68	10330	20231027	80.45	23500	-20.68	20240129	14150	31.73	20240102	23500	-20.68	20240129	10330	80.45	20231027	7.07	N	190510	500	83 억	499444	N	N	0	N	N
90	20240214	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17810	-60	5	-0.34	9900559870	563326	57.06	17390	17900	17150	23200	12510	17870	17574.74	3.15	-2066	18403	18136	17663	17396	16923	18270	17530	83	5330	500	13220	10	1	16252384	2895	8.40	2.31	12	3.47	2119.00	7719.00	23500	20240129	-24.21	10330	20231027	72.41	23500	-24.21	20240129	14150	25.87	20240102	23500	-24.21	20240129	10330	72.41	20231027	7.20	N	190510	500	83 억	512209	N	N	65	N	N
91	20240214	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17780	-90	5	-0.50	9289834010	529040	53.59	17390	17900	17150	23200	12510	17870	17559.62	3.15	4366	18403	18136	17663	17396	16923	18270	17530	83	5330	500	13220	10	1	16252384	2890	8.39	2.30	12	3.26	2119.00	7719.00	23500	20240129	-24.34	10330	20231027	72.12	23500	-24.34	20240129	14150	25.65	20240102	23500	-24.34	20240129	10330	72.12	20231027	7.20	N	190510	500	83 억	512209	N	N	65	N	N
92	20240214	140750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17670	-200	5	-1.12	7227380690	413246	41.86	17390	17770	17150	23200	12510	17870	17489.02	3.15	-1459	18403	18136	17663	17396	16923	18270	17530	83	5330	500	13220	10	1	16252384	2872	8.34	2.29	12	2.54	2119.00	7719.00	23500	20240129	-24.81	10330	20231027	71.06	23500	-24.81	20240129	14150	24.88	20240102	23500	-24.81	20240129	10330	71.06	20231027	7.20	N	190510	500	83 억	512209	N	N	65	N	N
93	20240214	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17690	-180	5	-1.01	6425717330	367796	37.26	17390	17770	17150	23200	12510	17870	17470.55	3.15	-4141	18403	18136	17663	17396	16923	18270	17530	83	5330	500	13220	10	1	16252384	2875	8.35	2.29	12	2.26	2119.00	7719.00	23500	20240129	-24.72	10330	20231027	71.25	23500	-24.72	20240129	14150	25.02	20240102	23500	-24.72	20240129	10330	71.25	20231027	7.20	N	190510	500	83 억	512209	N	N	65	N	N
94	20240214	120747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17500	-370	5	-2.07	5611483100	321625	32.58	17390	17770	17150	23200	12510	17870	17446.89	3.15	-12492	18403	18136	17663	17396	16923	18270	17530	83	5330	500	13220	10	1	16252384	2844	8.26	2.27	12	1.98	2119.00	7719.00	23500	20240129	-25.53	10330	20231027	69.41	23500	-25.53	20240129	14150	23.67	20240102	23500	-25.53	20240129	10330	69.41	20231027	7.20	N	190510	500	83 억	512209	N	N	65	N	N
95	20240214	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17720	-150	5	-0.84	4841713860	277895	28.15	17390	17750	17150	23200	12510	17870	17422.33	3.15	-7588	18403	18136	17663	17396	16923	18270	17530	83	5330	500	13220	10	1	16252384	2880	8.36	2.30	12	1.71	2119.00	7719.00	23500	20240129	-24.60	10330	20231027	71.54	23500	-24.60	20240129	14150	25.23	20240102	23500	-24.60	20240129	10330	71.54	20231027	7.20	N	190510	500	83 억	512209	N	N	65	N	N
96	20240214	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17420	-450	5	-2.52	925613360	53217	5.39	17390	17530	17220	23200	12510	17870	17390.48	3.15	1043	18403	18136	17663	17396	16923	18270	17530	83	5330	500	13220	10	1	16252384	2831	8.22	2.26	12	0.33	2119.00	7719.00	23500	20240129	-25.87	10330	20231027	68.64	23500	-25.87	20240129	14150	23.11	20240102	23500	-25.87	20240129	10330	68.64	20231027	7.20	N	190510	500	83 억	512209	N	N	65	N	N
97	20240213	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17870	570	2	3.29	17221551330	977390	108.21	17460	17930	17190	22450	12110	17300	17619.34	3.61	-75916	17900	17600	17120	16820	16340	17750	16970	83	5150	500	12800	10	1	16252384	2904	8.43	2.32	12	6.01	2119.00	7719.00	23500	20240129	-23.96	10330	20231027	72.99	23500	-23.96	20240129	14150	26.29	20240102	23500	-23.96	20240129	10330	72.99	20231027	7.10	N	190510	500	83 억	587103	N	N	65	N	N
98	20240213	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17840	540	2	3.12	15737633720	894382	99.02	17460	17920	17190	22450	12110	17300	17596.20	3.61	-56260	17900	17600	17120	16820	16340	17750	16970	83	5150	500	12800	10	1	16252384	2899	8.42	2.31	12	5.50	2119.00	7719.00	23500	20240129	-24.09	10330	20231027	72.70	23500	-24.09	20240129	14150	26.08	20240102	23500	-24.09	20240129	10330	72.70	20231027	7.10	N	190510	500	83 억	587103	N	N	120	N	N
99	20240213	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17720	420	2	2.43	12154337870	693582	76.79	17460	17840	17190	22450	12110	17300	17524.11	3.61	-12891	17900	17600	17120	16820	16340	17750	16970	83	5150	500	12800	10	1	16252384	2880	8.36	2.30	12	4.27	2119.00	7719.00	23500	20240129	-24.60	10330	20231027	71.54	23500	-24.60	20240129	14150	25.23	20240102	23500	-24.60	20240129	10330	71.54	20231027	7.10	N	190510	500	83 억	587103	N	N	120	N	N
100	20240213	130740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17640	340	2	1.97	10422180610	595862	65.97	17460	17770	17190	22450	12110	17300	17491.03	3.61	-15306	17900	17600	17120	16820	16340	17750	16970	83	5150	500	12800	10	1	16252384	2867	8.32	2.29	12	3.67	2119.00	7719.00	23500	20240129	-24.94	10330	20231027	70.76	23500	-24.94	20240129	14150	24.66	20240102	23500	-24.94	20240129	10330	70.76	20231027	7.10	N	190510	500	83 억	587103	N	N	120	N	N
101	20240213	120749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17670	370	2	2.14	9327786960	533932	59.11	17460	17770	17190	22450	12110	17300	17470.09	3.61	-10288	17900	17600	17120	16820	16340	17750	16970	83	5150	500	12800	10	1	16252384	2872	8.34	2.29	12	3.29	2119.00	7719.00	23500	20240129	-24.81	10330	20231027	71.06	23500	-24.81	20240129	14150	24.88	20240102	23500	-24.81	20240129	10330	71.06	20231027	7.10	N	190510	500	83 억	587103	N	N	120	N	N
102	20240213	110803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17530	230	2	1.33	6702260510	385321	42.66	17460	17600	17190	22450	12110	17300	17394.04	3.61	-10261	17900	17600	17120	16820	16340	17750	16970	83	5150	500	12800	10	1	16252384	2849	8.27	2.27	12	2.37	2119.00	7719.00	23500	20240129	-25.40	10330	20231027	69.70	23500	-25.40	20240129	14150	23.89	20240102	23500	-25.40	20240129	10330	69.70	20231027	7.10	N	190510	500	83 억	587103	N	N	120	N	N
103	20240213	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17320	20	2	0.12	4783598790	275638	30.52	17460	17570	17190	22450	12110	17300	17354.70	3.61	-9336	17900	17600	17120	16820	16340	17750	16970	83	5150	500	12800	10	1	16252384	2815	8.17	2.24	12	1.70	2119.00	7719.00	23500	20240129	-26.30	10330	20231027	67.67	23500	-26.30	20240129	14150	22.40	20240102	23500	-26.30	20240129	10330	67.67	20231027	7.10	N	190510	500	83 억	587103	N	N	120	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History