KissMeData/149950/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12440	-20	5	-0.16	48343530	3916	100.51	12400	12440	12260	16190	8730	12460	12345.13	1.01	-1455	12573	12516	12433	12376	12293	12475	12335	82	3730	500	8970	10	1	15607500	1942	-44.91	1.29	12	0.03	-277.00	9613.00	18810	20230411	-33.86	11510	20231016	8.08	14590	-14.74	20240105	12220	1.80	20240201	18810	-33.86	20230411	11510	8.08	20231016	0.83	N	149950	500	81 억	156908	N	N	N	N
3	20240229	150833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12380	-80	5	-0.64	39786130	3228	82.85	12400	12440	12260	16190	8730	12460	12325.32	1.01	-1425	12573	12516	12433	12376	12293	12475	12335	82	3730	500	8970	10	1	15607500	1932	-44.69	1.29	12	0.02	-277.00	9613.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	12220	1.31	20240201	18810	-34.18	20230411	11510	7.56	20231016	0.83	N	149950	500	81 억	156908	N	N	N	N
4	20240229	140835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12380	-80	5	-0.64	38709950	3141	80.62	12400	12440	12260	16190	8730	12460	12324.08	1.01	-1411	12573	12516	12433	12376	12293	12475	12335	82	3730	500	8970	10	1	15607500	1932	-44.69	1.29	12	0.02	-277.00	9613.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	12220	1.31	20240201	18810	-34.18	20230411	11510	7.56	20231016	0.83	N	149950	500	81 억	156908	N	N	N	N
5	20240229	130832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12380	-80	5	-0.64	37794820	3067	78.72	12400	12440	12260	16190	8730	12460	12323.06	1.01	-1347	12573	12516	12433	12376	12293	12475	12335	82	3730	500	8970	10	1	15607500	1932	-44.69	1.29	12	0.02	-277.00	9613.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	12220	1.31	20240201	18810	-34.18	20230411	11510	7.56	20231016	0.83	N	149950	500	81 억	156908	N	N	N	N
6	20240229	120833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12330	-130	5	-1.04	26486620	2148	55.13	12400	12440	12260	16190	8730	12460	12330.83	1.01	-890	12573	12516	12433	12376	12293	12475	12335	82	3730	500	8970	10	1	15607500	1924	-44.51	1.28	12	0.01	-277.00	9613.00	18810	20230411	-34.45	11510	20231016	7.12	14590	-15.49	20240105	12220	0.90	20240201	18810	-34.45	20230411	11510	7.12	20231016	0.83	N	149950	500	81 억	156908	N	N	N	N
7	20240229	110835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12330	-130	5	-1.04	25758940	2089	53.62	12400	12440	12260	16190	8730	12460	12330.75	1.01	-890	12573	12516	12433	12376	12293	12475	12335	82	3730	500	8970	10	1	15607500	1924	-44.51	1.28	12	0.01	-277.00	9613.00	18810	20230411	-34.45	11510	20231016	7.12	14590	-15.49	20240105	12220	0.90	20240201	18810	-34.45	20230411	11510	7.12	20231016	0.83	N	149950	500	81 억	156908	N	N	N	N
8	20240229	100835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12400	-60	5	-0.48	25339550	2055	52.75	12400	12440	12260	16190	8730	12460	12330.68	1.01	-889	12573	12516	12433	12376	12293	12475	12335	82	3730	500	8970	10	1	15607500	1935	-44.77	1.29	12	0.01	-277.00	9613.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	12220	1.47	20240201	18810	-34.08	20230411	11510	7.73	20231016	0.83	N	149950	500	81 억	156908	N	N	N	N
9	20240229	090833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12370	-90	5	-0.72	8927970	720	18.48	12400	12400	12370	16190	8730	12460	12399.96	1.01	-720	12573	12516	12433	12376	12293	12475	12335	82	3730	500	8970	10	1	15607500	1931	-44.66	1.29	12	0.00	-277.00	9613.00	18810	20230411	-34.24	11510	20231016	7.47	14590	-15.22	20240105	12220	1.23	20240201	18810	-34.24	20230411	11510	7.47	20231016	0.83	N	149950	500	81 억	156908	N	N	N	N
10	20240228	160745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12460	20	2	0.16	48292550	3896	50.47	12490	12490	12350	16170	8710	12440	12395.42	1.01	18	12773	12606	12453	12286	12133	12530	12210	82	3730	500	8950	10	1	15607500	1945	-44.98	1.30	12	0.02	-277.00	9613.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	12220	1.96	20240201	18810	-33.76	20230411	11510	8.25	20231016	0.83	N	149950	500	81 억	156888	N	N	N	N
11	20240228	150745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12350	-90	5	-0.72	46115620	3721	48.20	12490	12490	12350	16170	8710	12440	12393.34	1.01	20	12773	12606	12453	12286	12133	12530	12210	82	3730	500	8950	10	1	15607500	1928	-44.58	1.28	12	0.02	-277.00	9613.00	18810	20230411	-34.34	11510	20231016	7.30	14590	-15.35	20240105	12220	1.06	20240201	18810	-34.34	20230411	11510	7.30	20231016	0.83	N	149950	500	81 억	156888	N	N	N	N
12	20240228	140832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12450	10	2	0.08	31819380	2567	33.25	12490	12490	12350	16170	8710	12440	12395.55	1.01	-33	12773	12606	12453	12286	12133	12530	12210	82	3730	500	8950	10	1	15607500	1943	-44.95	1.30	12	0.02	-277.00	9613.00	18810	20230411	-33.81	11510	20231016	8.17	14590	-14.67	20240105	12220	1.88	20240201	18810	-33.81	20230411	11510	8.17	20231016	0.83	N	149950	500	81 억	156888	N	N	N	N
13	20240228	130832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12380	-60	5	-0.48	31769580	2563	33.20	12490	12490	12350	16170	8710	12440	12395.47	1.01	-33	12773	12606	12453	12286	12133	12530	12210	82	3730	500	8950	10	1	15607500	1932	-44.69	1.29	12	0.02	-277.00	9613.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	12220	1.31	20240201	18810	-34.18	20230411	11510	7.56	20231016	0.83	N	149950	500	81 억	156888	N	N	N	N
14	20240228	120835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12420	-20	5	-0.16	23568700	1901	24.62	12490	12490	12350	16170	8710	12440	12398.05	1.01	-100	12773	12606	12453	12286	12133	12530	12210	82	3730	500	8950	10	1	15607500	1938	-44.84	1.29	12	0.01	-277.00	9613.00	18810	20230411	-33.97	11510	20231016	7.91	14590	-14.87	20240105	12220	1.64	20240201	18810	-33.97	20230411	11510	7.91	20231016	0.83	N	149950	500	81 억	156888	N	N	N	N
15	20240228	110804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12450	10	2	0.08	16522310	1334	17.28	12490	12490	12350	16170	8710	12440	12385.54	1.01	-109	12773	12606	12453	12286	12133	12530	12210	82	3730	500	8950	10	1	15607500	1943	-44.95	1.30	12	0.01	-277.00	9613.00	18810	20230411	-33.81	11510	20231016	8.17	14590	-14.67	20240105	12220	1.88	20240201	18810	-33.81	20230411	11510	8.17	20231016	0.83	N	149950	500	81 억	156888	N	N	N	N
16	20240228	100831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12420	-20	5	-0.16	16360510	1321	17.11	12490	12490	12350	16170	8710	12440	12384.94	1.01	-108	12773	12606	12453	12286	12133	12530	12210	82	3730	500	8950	10	1	15607500	1938	-44.84	1.29	12	0.01	-277.00	9613.00	18810	20230411	-33.97	11510	20231016	7.91	14590	-14.87	20240105	12220	1.64	20240201	18810	-33.97	20230411	11510	7.91	20231016	0.83	N	149950	500	81 억	156888	N	N	N	N
17	20240228	090835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12350	-90	5	-0.72	13539560	1094	14.17	12490	12490	12350	16170	8710	12440	12376.20	1.01	7	12773	12606	12453	12286	12133	12530	12210	82	3730	500	8950	10	1	15607500	1928	-44.58	1.28	12	0.01	-277.00	9613.00	18810	20230411	-34.34	11510	20231016	7.30	14590	-15.35	20240105	12220	1.06	20240201	18810	-34.34	20230411	11510	7.30	20231016	0.83	N	149950	500	81 억	156888	N	N	N	N
18	20240227	160833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12440	-180	5	-1.43	95750640	7719	64.91	12620	12620	12300	16400	8840	12620	12404.46	1.00	82	12900	12760	12580	12440	12260	12670	12350	82	3780	500	9080	10	1	15607500	1942	-44.91	1.29	12	0.05	-277.00	9613.00	18810	20230411	-33.86	11510	20231016	8.08	14590	-14.74	20240105	12220	1.80	20240201	18810	-33.86	20230411	11510	8.08	20231016	0.83	N	149950	500	81 억	156803	N	N	N	N
19	20240227	150834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12450	-170	5	-1.35	94680400	7633	64.19	12620	12620	12300	16400	8840	12620	12404.00	1.00	63	12900	12760	12580	12440	12260	12670	12350	82	3780	500	9080	10	1	15607500	1943	-44.95	1.30	12	0.05	-277.00	9613.00	18810	20230411	-33.81	11510	20231016	8.17	14590	-14.67	20240105	12220	1.88	20240201	18810	-33.81	20230411	11510	8.17	20231016	0.83	N	149950	500	81 억	156803	N	N	N	N
20	20240227	140830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12490	-130	5	-1.03	72589530	5851	49.21	12620	12620	12300	16400	8840	12620	12406.24	1.00	-737	12900	12760	12580	12440	12260	12670	12350	82	3780	500	9080	10	1	15607500	1949	-45.09	1.30	12	0.04	-277.00	9613.00	18810	20230411	-33.60	11510	20231016	8.51	14590	-14.39	20240105	12220	2.21	20240201	18810	-33.60	20230411	11510	8.51	20231016	0.83	N	149950	500	81 억	156803	N	N	N	N
21	20240227	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12550	-70	5	-0.55	57024120	4598	38.67	12620	12620	12300	16400	8840	12620	12401.80	1.00	-471	12900	12760	12580	12440	12260	12670	12350	82	3780	500	9080	10	1	15607500	1959	-45.31	1.31	12	0.03	-277.00	9613.00	18810	20230411	-33.28	11510	20231016	9.04	14590	-13.98	20240105	12220	2.70	20240201	18810	-33.28	20230411	11510	9.04	20231016	0.83	N	149950	500	81 억	156803	N	N	N	N
22	20240227	120834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12400	-220	5	-1.74	51359130	4144	34.85	12620	12620	12300	16400	8840	12620	12393.45	1.00	-255	12900	12760	12580	12440	12260	12670	12350	82	3780	500	9080	10	1	15607500	1935	-44.77	1.29	12	0.03	-277.00	9613.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	12220	1.47	20240201	18810	-34.08	20230411	11510	7.73	20231016	0.83	N	149950	500	81 억	156803	N	N	N	N
23	20240227	110833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12490	-130	5	-1.03	41221120	3327	27.98	12620	12620	12300	16400	8840	12620	12389.67	1.00	-70	12900	12760	12580	12440	12260	12670	12350	82	3780	500	9080	10	1	15607500	1949	-45.09	1.30	12	0.02	-277.00	9613.00	18810	20230411	-33.60	11510	20231016	8.51	14590	-14.39	20240105	12220	2.21	20240201	18810	-33.60	20230411	11510	8.51	20231016	0.83	N	149950	500	81 억	156803	N	N	N	N
24	20240227	100828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12400	-220	5	-1.74	36505510	2948	24.79	12620	12620	12300	16400	8840	12620	12382.90	1.00	-69	12900	12760	12580	12440	12260	12670	12350	82	3780	500	9080	10	1	15607500	1935	-44.77	1.29	12	0.02	-277.00	9613.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	12220	1.47	20240201	18810	-34.08	20230411	11510	7.73	20231016	0.83	N	149950	500	81 억	156803	N	N	N	N
25	20240227	090832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12600	-20	5	-0.16	63080	5	0.04	12620	12620	12600	16400	8840	12620	12610.00	1.00	-2	12900	12760	12580	12440	12260	12670	12350	82	3780	500	9080	10	1	15607500	1967	-45.49	1.31	12	0.00	-277.00	9613.00	18810	20230411	-33.01	11510	20231016	9.47	14590	-13.64	20240105	12220	3.11	20240201	18810	-33.01	20230411	11510	9.47	20231016	0.83	N	149950	500	81 억	156803	N	N	N	N
26	20240226	160831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12620	-100	5	-0.79	149017580	11891	202.61	12720	12720	12400	16530	8910	12720	12531.91	1.00	1314	12960	12840	12750	12630	12540	12795	12585	82	3810	500	9150	10	1	15607500	1970	-45.56	1.31	12	0.08	-277.00	9613.00	18810	20230411	-32.91	11510	20231016	9.64	14590	-13.50	20240105	12220	3.27	20240201	18810	-32.91	20230411	11510	9.64	20231016	0.83	N	149950	500	81 억	155489	N	N	N	N
27	20240226	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12460	-260	5	-2.04	145472550	11610	197.82	12720	12720	12400	16530	8910	12720	12529.89	1.00	1324	12960	12840	12750	12630	12540	12795	12585	82	3810	500	9150	10	1	15607500	1945	-44.98	1.30	12	0.07	-277.00	9613.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	12220	1.96	20240201	18810	-33.76	20230411	11510	8.25	20231016	0.83	N	149950	500	81 억	155489	N	N	N	N
28	20240226	140827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12520	-200	5	-1.57	139920800	11165	190.24	12720	12720	12400	16530	8910	12720	12532.04	1.00	1350	12960	12840	12750	12630	12540	12795	12585	82	3810	500	9150	10	1	15607500	1954	-45.20	1.30	12	0.07	-277.00	9613.00	18810	20230411	-33.44	11510	20231016	8.77	14590	-14.19	20240105	12220	2.45	20240201	18810	-33.44	20230411	11510	8.77	20231016	0.83	N	149950	500	81 억	155489	N	N	N	N
29	20240226	130821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12470	-250	5	-1.97	132835960	10597	180.56	12720	12720	12400	16530	8910	12720	12535.19	1.00	1364	12960	12840	12750	12630	12540	12795	12585	82	3810	500	9150	10	1	15607500	1946	-45.02	1.30	12	0.07	-277.00	9613.00	18810	20230411	-33.71	11510	20231016	8.34	14590	-14.53	20240105	12220	2.05	20240201	18810	-33.71	20230411	11510	8.34	20231016	0.83	N	149950	500	81 억	155489	N	N	N	N
30	20240226	120821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	-160	5	-1.26	89991570	7172	122.20	12720	12720	12400	16530	8910	12720	12547.55	1.00	1214	12960	12840	12750	12630	12540	12795	12585	82	3810	500	9150	10	1	15607500	1960	-45.34	1.31	12	0.05	-277.00	9613.00	18810	20230411	-33.23	11510	20231016	9.12	14590	-13.91	20240105	12220	2.78	20240201	18810	-33.23	20230411	11510	9.12	20231016	0.83	N	149950	500	81 억	155489	N	N	N	N
31	20240226	110821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12640	-80	5	-0.63	78581820	6265	106.75	12720	12720	12400	16530	8910	12720	12542.90	1.00	1214	12960	12840	12750	12630	12540	12795	12585	82	3810	500	9150	10	1	15607500	1973	-45.63	1.31	12	0.04	-277.00	9613.00	18810	20230411	-32.80	11510	20231016	9.82	14590	-13.37	20240105	12220	3.44	20240201	18810	-32.80	20230411	11510	9.82	20231016	0.83	N	149950	500	81 억	155489	N	N	N	N
32	20240226	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12640	-80	5	-0.63	74687900	5956	101.48	12720	12720	12400	16530	8910	12720	12539.85	1.00	1216	12960	12840	12750	12630	12540	12795	12585	82	3810	500	9150	10	1	15607500	1973	-45.63	1.31	12	0.04	-277.00	9613.00	18810	20230411	-32.80	11510	20231016	9.82	14590	-13.37	20240105	12220	3.44	20240201	18810	-32.80	20230411	11510	9.82	20231016	0.83	N	149950	500	81 억	155489	N	N	N	N
33	20240226	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	-160	5	-1.26	27075910	2147	36.58	12720	12720	12550	16530	8910	12720	12610.89	1.00	258	12960	12840	12750	12630	12540	12795	12585	82	3810	500	9150	10	1	15607500	1960	-45.34	1.31	12	0.01	-277.00	9613.00	18810	20230411	-33.23	11510	20231016	9.12	14590	-13.91	20240105	12220	2.78	20240201	18810	-33.23	20230411	11510	9.12	20231016	0.83	N	149950	500	81 억	155489	N	N	N	N
34	20240223	160818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12720	-60	5	-0.47	67640670	5327	81.19	12870	12870	12660	16610	8950	12780	12697.58	1.00	-326	12973	12876	12783	12686	12593	12830	12640	82	3830	500	9200	10	1	15607500	1985	-45.92	1.32	12	0.03	-277.00	9613.00	18810	20230411	-32.38	11510	20231016	10.51	14590	-12.82	20240105	12220	4.09	20240201	18810	-32.38	20230411	11510	10.51	20231016	0.84	N	149950	500	81 억	155815	N	N	N	N
35	20240223	150813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12710	-70	5	-0.55	64375590	5070	77.27	12870	12870	12660	16610	8950	12780	12697.22	1.00	-350	12973	12876	12783	12686	12593	12830	12640	82	3830	500	9200	10	1	15607500	1984	-45.88	1.32	12	0.03	-277.00	9613.00	18810	20230411	-32.43	11510	20231016	10.43	14590	-12.89	20240105	12220	4.01	20240201	18810	-32.43	20230411	11510	10.43	20231016	0.84	N	149950	500	81 억	155815	N	N	N	N
36	20240223	140813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12730	-50	5	-0.39	57534320	4532	69.07	12870	12870	12660	16610	8950	12780	12694.98	1.00	-321	12973	12876	12783	12686	12593	12830	12640	82	3830	500	9200	10	1	15607500	1987	-45.96	1.32	12	0.03	-277.00	9613.00	18810	20230411	-32.32	11510	20231016	10.60	14590	-12.75	20240105	12220	4.17	20240201	18810	-32.32	20230411	11510	10.60	20231016	0.84	N	149950	500	81 억	155815	N	N	N	N
37	20240223	130811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12720	-60	5	-0.47	54645760	4305	65.61	12870	12870	12660	16610	8950	12780	12693.40	1.00	-292	12973	12876	12783	12686	12593	12830	12640	82	3830	500	9200	10	1	15607500	1985	-45.92	1.32	12	0.03	-277.00	9613.00	18810	20230411	-32.38	11510	20231016	10.51	14590	-12.82	20240105	12220	4.09	20240201	18810	-32.38	20230411	11510	10.51	20231016	0.84	N	149950	500	81 억	155815	N	N	N	N
38	20240223	120813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	-40	5	-0.31	47807310	3766	57.40	12870	12870	12660	16610	8950	12780	12694.27	1.00	-69	12973	12876	12783	12686	12593	12830	12640	82	3830	500	9200	10	1	15607500	1988	-45.99	1.33	12	0.02	-277.00	9613.00	18810	20230411	-32.27	11510	20231016	10.69	14590	-12.68	20240105	12220	4.26	20240201	18810	-32.27	20230411	11510	10.69	20231016	0.84	N	149950	500	81 억	155815	N	N	N	N
39	20240223	110806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	-40	5	-0.31	47756350	3762	57.34	12870	12870	12660	16610	8950	12780	12694.22	1.00	-69	12973	12876	12783	12686	12593	12830	12640	82	3830	500	9200	10	1	15607500	1988	-45.99	1.33	12	0.02	-277.00	9613.00	18810	20230411	-32.27	11510	20231016	10.69	14590	-12.68	20240105	12220	4.26	20240201	18810	-32.27	20230411	11510	10.69	20231016	0.84	N	149950	500	81 억	155815	N	N	N	N
40	20240223	100808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12720	-60	5	-0.47	25888880	2038	31.06	12870	12870	12660	16610	8950	12780	12702.78	1.00	-113	12973	12876	12783	12686	12593	12830	12640	82	3830	500	9200	10	1	15607500	1985	-45.92	1.32	12	0.01	-277.00	9613.00	18810	20230411	-32.38	11510	20231016	10.51	14590	-12.82	20240105	12220	4.09	20240201	18810	-32.38	20230411	11510	10.51	20231016	0.84	N	149950	500	81 억	155815	N	N	N	N
41	20240223	090811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	80	2	0.63	192320	15	0.23	12870	12870	12860	16610	8950	12780	12868.57	1.00	-1	12973	12876	12783	12686	12593	12830	12640	82	3830	500	9200	10	1	15607500	2007	-46.43	1.34	12	0.00	-277.00	9613.00	18810	20230411	-31.63	11510	20231016	11.73	14590	-11.86	20240105	12220	5.24	20240201	18810	-31.63	20230411	11510	11.73	20231016	0.84	N	149950	500	81 억	155815	N	N	N	N
42	20240222	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12780	-70	5	-0.54	81586600	6410	104.19	12800	12880	12690	16700	9000	12850	12727.94	1.00	-749	13030	12940	12830	12740	12630	12885	12685	82	3850	500	9250	10	1	15607500	1995	-46.14	1.33	12	0.04	-277.00	9613.00	18810	20230411	-32.06	11510	20231016	11.03	14590	-12.41	20240105	12220	4.58	20240201	18810	-32.06	20230411	11510	11.03	20231016	0.84	N	149950	500	81 억	156564	N	N	N	N
43	20240222	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12790	-60	5	-0.47	75779830	5955	96.80	12800	12880	12690	16700	9000	12850	12725.41	1.00	-797	13030	12940	12830	12740	12630	12885	12685	82	3850	500	9250	10	1	15607500	1996	-46.17	1.33	12	0.04	-277.00	9613.00	18810	20230411	-32.00	11510	20231016	11.12	14590	-12.34	20240105	12220	4.66	20240201	18810	-32.00	20230411	11510	11.12	20231016	0.84	N	149950	500	81 억	156564	N	N	N	N
44	20240222	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12750	-100	5	-0.78	71336110	5606	91.12	12800	12880	12690	16700	9000	12850	12724.96	1.00	-822	13030	12940	12830	12740	12630	12885	12685	82	3850	500	9250	10	1	15607500	1990	-46.03	1.33	12	0.04	-277.00	9613.00	18810	20230411	-32.22	11510	20231016	10.77	14590	-12.61	20240105	12220	4.34	20240201	18810	-32.22	20230411	11510	10.77	20231016	0.84	N	149950	500	81 억	156564	N	N	N	N
45	20240222	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12700	-150	5	-1.17	68193300	5359	87.11	12800	12880	12690	16700	9000	12850	12725.00	1.00	-800	13030	12940	12830	12740	12630	12885	12685	82	3850	500	9250	10	1	15607500	1982	-45.85	1.32	12	0.03	-277.00	9613.00	18810	20230411	-32.48	11510	20231016	10.34	14590	-12.95	20240105	12220	3.93	20240201	18810	-32.48	20230411	11510	10.34	20231016	0.84	N	149950	500	81 억	156564	N	N	N	N
46	20240222	120804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12700	-150	5	-1.17	62424770	4905	79.73	12800	12880	12690	16700	9000	12850	12726.76	1.00	-762	13030	12940	12830	12740	12630	12885	12685	82	3850	500	9250	10	1	15607500	1982	-45.85	1.32	12	0.03	-277.00	9613.00	18810	20230411	-32.48	11510	20231016	10.34	14590	-12.95	20240105	12220	3.93	20240201	18810	-32.48	20230411	11510	10.34	20231016	0.84	N	149950	500	81 억	156564	N	N	N	N
47	20240222	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12700	-150	5	-1.17	39472320	3098	50.36	12800	12880	12700	16700	9000	12850	12741.23	1.00	-351	13030	12940	12830	12740	12630	12885	12685	82	3850	500	9250	10	1	15607500	1982	-45.85	1.32	12	0.02	-277.00	9613.00	18810	20230411	-32.48	11510	20231016	10.34	14590	-12.95	20240105	12220	3.93	20240201	18810	-32.48	20230411	11510	10.34	20231016	0.84	N	149950	500	81 억	156564	N	N	N	N
48	20240222	100754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	-110	5	-0.86	18489070	1448	23.54	12800	12880	12740	16700	9000	12850	12768.69	1.00	131	13030	12940	12830	12740	12630	12885	12685	82	3850	500	9250	10	1	15607500	1988	-45.99	1.33	12	0.01	-277.00	9613.00	18810	20230411	-32.27	11510	20231016	10.69	14590	-12.68	20240105	12220	4.26	20240201	18810	-32.27	20230411	11510	10.69	20231016	0.84	N	149950	500	81 억	156564	N	N	N	N
49	20240222	090808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	-80	5	-0.62	3621870	283	4.60	12800	12880	12770	16700	9000	12850	12798.13	1.00	-24	13030	12940	12830	12740	12630	12885	12685	82	3850	500	9250	10	1	15607500	1993	-46.10	1.33	12	0.00	-277.00	9613.00	18810	20230411	-32.11	11510	20231016	10.95	14590	-12.47	20240105	12220	4.50	20240201	18810	-32.11	20230411	11510	10.95	20231016	0.84	N	149950	500	81 억	156564	N	N	N	N
50	20240221	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12850	-50	5	-0.39	78629460	6152	154.22	12890	12920	12720	16770	9030	12900	12781.12	1.00	452	13120	13010	12880	12770	12640	12945	12705	82	3870	500	9280	10	1	15607500	2006	-46.39	1.34	12	0.04	-277.00	9613.00	18810	20230411	-31.69	11510	20231016	11.64	14590	-11.93	20240105	12220	5.16	20240201	18810	-31.69	20230411	11510	11.64	20231016	0.84	N	149950	500	81 억	156112	N	N	N	N
51	20240221	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	-40	5	-0.31	77781360	6086	152.57	12890	12920	12720	16770	9030	12900	12780.37	1.00	435	13120	13010	12880	12770	12640	12945	12705	82	3870	500	9280	10	1	15607500	2007	-46.43	1.34	12	0.04	-277.00	9613.00	18810	20230411	-31.63	11510	20231016	11.73	14590	-11.86	20240105	12220	5.24	20240201	18810	-31.63	20230411	11510	11.73	20231016	0.84	N	149950	500	81 억	156112	N	N	N	N
52	20240221	140754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12900	0	3	0.00	68673440	5376	134.77	12890	12920	12720	16770	9030	12900	12774.08	1.00	500	13120	13010	12880	12770	12640	12945	12705	82	3870	500	9280	10	1	15607500	2013	-46.57	1.34	12	0.03	-277.00	9613.00	18810	20230411	-31.42	11510	20231016	12.08	14590	-11.58	20240105	12220	5.56	20240201	18810	-31.42	20230411	11510	12.08	20231016	0.84	N	149950	500	81 억	156112	N	N	N	N
53	20240221	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-70	5	-0.54	63718740	4990	125.09	12890	12920	12720	16770	9030	12900	12769.29	1.00	514	13120	13010	12880	12770	12640	12945	12705	82	3870	500	9280	10	1	15607500	2002	-46.32	1.33	12	0.03	-277.00	9613.00	18810	20230411	-31.79	11510	20231016	11.47	14590	-12.06	20240105	12220	4.99	20240201	18810	-31.79	20230411	11510	11.47	20231016	0.84	N	149950	500	81 억	156112	N	N	N	N
54	20240221	120754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12840	-60	5	-0.47	63462140	4970	124.59	12890	12920	12720	16770	9030	12900	12769.04	1.00	523	13120	13010	12880	12770	12640	12945	12705	82	3870	500	9280	10	1	15607500	2004	-46.35	1.34	12	0.03	-277.00	9613.00	18810	20230411	-31.74	11510	20231016	11.56	14590	-11.99	20240105	12220	5.07	20240201	18810	-31.74	20230411	11510	11.56	20231016	0.84	N	149950	500	81 억	156112	N	N	N	N
55	20240221	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12820	-80	5	-0.62	60532080	4741	118.85	12890	12920	12720	16770	9030	12900	12767.79	1.00	524	13120	13010	12880	12770	12640	12945	12705	82	3870	500	9280	10	1	15607500	2001	-46.28	1.33	12	0.03	-277.00	9613.00	18810	20230411	-31.84	11510	20231016	11.38	14590	-12.13	20240105	12220	4.91	20240201	18810	-31.84	20230411	11510	11.38	20231016	0.84	N	149950	500	81 억	156112	N	N	N	N
56	20240221	100754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	-130	5	-1.01	21114960	1648	41.31	12890	12920	12720	16770	9030	12900	12812.48	1.00	-3	13120	13010	12880	12770	12640	12945	12705	82	3870	500	9280	10	1	15607500	1993	-46.10	1.33	12	0.01	-277.00	9613.00	18810	20230411	-32.11	11510	20231016	10.95	14590	-12.47	20240105	12220	4.50	20240201	18810	-32.11	20230411	11510	10.95	20231016	0.84	N	149950	500	81 억	156112	N	N	N	N
57	20240221	090752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12920	20	2	0.16	6287590	489	12.26	12890	12920	12720	16770	9030	12900	12858.06	1.00	-16	13120	13010	12880	12770	12640	12945	12705	82	3870	500	9280	10	1	15607500	2016	-46.64	1.34	12	0.00	-277.00	9613.00	18810	20230411	-31.31	11510	20231016	12.25	14590	-11.45	20240105	12220	5.73	20240201	18810	-31.31	20230411	11510	12.25	20231016	0.84	N	149950	500	81 억	156112	N	N	N	N
58	20240220	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12900	40	2	0.31	51050040	3989	34.95	12990	12990	12750	16710	9010	12860	12797.70	1.00	-572	13026	12942	12856	12772	12686	12900	12730	82	3850	500	9250	10	1	15607500	2013	-46.57	1.34	12	0.03	-277.00	9613.00	18810	20230411	-31.42	11510	20231016	12.08	14590	-11.58	20240105	12220	5.56	20240201	18810	-31.42	20230411	11510	12.08	20231016	0.84	N	149950	500	81 억	156684	N	N	N	N
59	20240220	150749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12870	10	2	0.08	49502210	3869	33.90	12990	12990	12750	16710	9010	12860	12794.57	1.00	-551	13026	12942	12856	12772	12686	12900	12730	82	3850	500	9250	10	1	15607500	2009	-46.46	1.34	12	0.02	-277.00	9613.00	18810	20230411	-31.58	11510	20231016	11.82	14590	-11.79	20240105	12220	5.32	20240201	18810	-31.58	20230411	11510	11.82	20231016	0.84	N	149950	500	81 억	156684	N	N	N	N
60	20240220	140745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12810	-50	5	-0.39	35882740	2808	24.60	12990	12990	12750	16710	9010	12860	12778.75	1.00	-75	13026	12942	12856	12772	12686	12900	12730	82	3850	500	9250	10	1	15607500	1999	-46.25	1.33	12	0.02	-277.00	9613.00	18810	20230411	-31.90	11510	20231016	11.29	14590	-12.20	20240105	12220	4.83	20240201	18810	-31.90	20230411	11510	11.29	20231016	0.84	N	149950	500	81 억	156684	N	N	N	N
61	20240220	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12750	-110	5	-0.86	35267980	2760	24.18	12990	12990	12750	16710	9010	12860	12778.25	1.00	-29	13026	12942	12856	12772	12686	12900	12730	82	3850	500	9250	10	1	15607500	1990	-46.03	1.33	12	0.02	-277.00	9613.00	18810	20230411	-32.22	11510	20231016	10.77	14590	-12.61	20240105	12220	4.34	20240201	18810	-32.22	20230411	11510	10.77	20231016	0.84	N	149950	500	81 억	156684	N	N	N	N
62	20240220	120744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12750	-110	5	-0.86	34311250	2685	23.52	12990	12990	12750	16710	9010	12860	12778.86	1.00	-29	13026	12942	12856	12772	12686	12900	12730	82	3850	500	9250	10	1	15607500	1990	-46.03	1.33	12	0.02	-277.00	9613.00	18810	20230411	-32.22	11510	20231016	10.77	14590	-12.61	20240105	12220	4.34	20240201	18810	-32.22	20230411	11510	10.77	20231016	0.84	N	149950	500	81 억	156684	N	N	N	N
63	20240220	110746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12790	-70	5	-0.54	21738610	1699	14.89	12990	12990	12760	16710	9010	12860	12794.94	1.00	-29	13026	12942	12856	12772	12686	12900	12730	82	3850	500	9250	10	1	15607500	1996	-46.17	1.33	12	0.01	-277.00	9613.00	18810	20230411	-32.00	11510	20231016	11.12	14590	-12.34	20240105	12220	4.66	20240201	18810	-32.00	20230411	11510	11.12	20231016	0.84	N	149950	500	81 억	156684	N	N	N	N
64	20240220	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12760	-100	5	-0.78	16962950	1325	11.61	12990	12990	12760	16710	9010	12860	12802.23	1.00	-56	13026	12942	12856	12772	12686	12900	12730	82	3850	500	9250	10	1	15607500	1992	-46.06	1.33	12	0.01	-277.00	9613.00	18810	20230411	-32.16	11510	20231016	10.86	14590	-12.54	20240105	12220	4.42	20240201	18810	-32.16	20230411	11510	10.86	20231016	0.84	N	149950	500	81 억	156684	N	N	N	N
65	20240220	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12880	20	2	0.16	2885600	224	1.96	12990	12990	12860	16710	9010	12860	12882.14	1.00	-186	13026	12942	12856	12772	12686	12900	12730	82	3850	500	9250	10	1	15607500	2010	-46.50	1.34	12	0.00	-277.00	9613.00	18810	20230411	-31.53	11510	20231016	11.90	14590	-11.72	20240105	12220	5.40	20240201	18810	-31.53	20230411	11510	11.90	20231016	0.84	N	149950	500	81 억	156684	N	N	N	N
66	20240219	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	-90	5	-0.69	146276900	11406	82.59	12940	12940	12770	16830	9070	12950	12824.54	1.01	-707	13230	13090	12910	12770	12590	13000	12680	82	3880	500	9320	10	1	15607500	2007	-46.43	1.34	12	0.07	-277.00	9613.00	18810	20230411	-31.63	11510	20231016	11.73	14590	-11.86	20240105	12220	5.24	20240201	18810	-31.63	20230411	11510	11.73	20231016	0.82	N	149950	500	81 억	157389	N	N	N	N
67	20240219	150751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12840	-110	5	-0.85	138741490	10820	78.35	12940	12940	12770	16830	9070	12950	12822.68	1.01	-649	13230	13090	12910	12770	12590	13000	12680	82	3880	500	9320	10	1	15607500	2004	-46.35	1.34	12	0.07	-277.00	9613.00	18810	20230411	-31.74	11510	20231016	11.56	14590	-11.99	20240105	12220	5.07	20240201	18810	-31.74	20230411	11510	11.56	20231016	0.82	N	149950	500	81 억	157389	N	N	N	N
68	20240219	140751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	-180	5	-1.39	134590930	10495	76.00	12940	12940	12770	16830	9070	12950	12824.28	1.01	-649	13230	13090	12910	12770	12590	13000	12680	82	3880	500	9320	10	1	15607500	1993	-46.10	1.33	12	0.07	-277.00	9613.00	18810	20230411	-32.11	11510	20231016	10.95	14590	-12.47	20240105	12220	4.50	20240201	18810	-32.11	20230411	11510	10.95	20231016	0.82	N	149950	500	81 억	157389	N	N	N	N
69	20240219	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12780	-170	5	-1.31	125441200	9779	70.81	12940	12940	12770	16830	9070	12950	12827.60	1.01	-649	13230	13090	12910	12770	12590	13000	12680	82	3880	500	9320	10	1	15607500	1995	-46.14	1.33	12	0.06	-277.00	9613.00	18810	20230411	-32.06	11510	20231016	11.03	14590	-12.41	20240105	12220	4.58	20240201	18810	-32.06	20230411	11510	11.03	20231016	0.82	N	149950	500	81 억	157389	N	N	N	N
70	20240219	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12790	-160	5	-1.24	114668790	8936	64.71	12940	12940	12780	16830	9070	12950	12832.21	1.01	-644	13230	13090	12910	12770	12590	13000	12680	82	3880	500	9320	10	1	15607500	1996	-46.17	1.33	12	0.06	-277.00	9613.00	18810	20230411	-32.00	11510	20231016	11.12	14590	-12.34	20240105	12220	4.66	20240201	18810	-32.00	20230411	11510	11.12	20231016	0.82	N	149950	500	81 억	157389	N	N	N	N
71	20240219	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12820	-130	5	-1.00	74864190	5826	42.19	12940	12940	12820	16830	9070	12950	12850.00	1.01	361	13230	13090	12910	12770	12590	13000	12680	82	3880	500	9320	10	1	15607500	2001	-46.28	1.33	12	0.04	-277.00	9613.00	18810	20230411	-31.84	11510	20231016	11.38	14590	-12.13	20240105	12220	4.91	20240201	18810	-31.84	20230411	11510	11.38	20231016	0.82	N	149950	500	81 억	157389	N	N	N	N
72	20240219	100743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12820	-130	5	-1.00	61938710	4818	34.89	12940	12940	12820	16830	9070	12950	12855.67	1.01	366	13230	13090	12910	12770	12590	13000	12680	82	3880	500	9320	10	1	15607500	2001	-46.28	1.33	12	0.03	-277.00	9613.00	18810	20230411	-31.84	11510	20231016	11.38	14590	-12.13	20240105	12220	4.91	20240201	18810	-31.84	20230411	11510	11.38	20231016	0.82	N	149950	500	81 억	157389	N	N	N	N
73	20240219	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12930	-20	5	-0.15	1229300	95	0.69	12940	12940	12930	16830	9070	12950	12939.89	1.01	0	13230	13090	12910	12770	12590	13000	12680	82	3880	500	9320	10	1	15607500	2018	-46.68	1.35	12	0.00	-277.00	9613.00	18810	20230411	-31.26	11510	20231016	12.34	14590	-11.38	20240105	12220	5.81	20240201	18810	-31.26	20230411	11510	12.34	20231016	0.82	N	149950	500	81 억	157389	N	N	N	N
74	20240216	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12950	-10	5	-0.08	177018200	13810	96.15	12960	13050	12730	16840	9080	12960	12817.93	1.01	-839	13220	13090	12960	12830	12700	13025	12765	82	3880	500	9330	10	1	15607500	2021	-46.75	1.35	12	0.09	-277.00	9613.00	18810	20230411	-31.15	11510	20231016	12.51	14590	-11.24	20240105	12220	5.97	20240201	18810	-31.15	20230411	11510	12.51	20231016	0.81	N	149950	500	81 억	158228	N	N	N	N
75	20240216	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	-100	5	-0.77	173613850	13547	94.32	12960	13050	12730	16840	9080	12960	12815.49	1.01	-793	13220	13090	12960	12830	12700	13025	12765	82	3880	500	9330	10	1	15607500	2007	-46.43	1.34	12	0.09	-277.00	9613.00	18810	20230411	-31.63	11510	20231016	11.73	14590	-11.86	20240105	12220	5.24	20240201	18810	-31.63	20230411	11510	11.73	20231016	0.81	N	149950	500	81 억	158228	N	N	N	N
76	20240216	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-130	5	-1.00	167133810	13044	90.82	12960	13050	12730	16840	9080	12960	12812.89	1.01	-802	13220	13090	12960	12830	12700	13025	12765	82	3880	500	9330	10	1	15607500	2002	-46.32	1.33	12	0.08	-277.00	9613.00	18810	20230411	-31.79	11510	20231016	11.47	14590	-12.06	20240105	12220	4.99	20240201	18810	-31.79	20230411	11510	11.47	20231016	0.81	N	149950	500	81 억	158228	N	N	N	N
77	20240216	130741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12780	-180	5	-1.39	128409150	10035	69.87	12960	12960	12730	16840	9080	12960	12795.85	1.01	-988	13220	13090	12960	12830	12700	13025	12765	82	3880	500	9330	10	1	15607500	1995	-46.14	1.33	12	0.06	-277.00	9613.00	18810	20230411	-32.06	11510	20231016	11.03	14590	-12.41	20240105	12220	4.58	20240201	18810	-32.06	20230411	11510	11.03	20231016	0.81	N	149950	500	81 억	158228	N	N	N	N
78	20240216	120744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12790	-170	5	-1.31	109319030	8541	59.47	12960	12960	12730	16840	9080	12960	12799.00	1.01	-987	13220	13090	12960	12830	12700	13025	12765	82	3880	500	9330	10	1	15607500	1996	-46.17	1.33	12	0.05	-277.00	9613.00	18810	20230411	-32.00	11510	20231016	11.12	14590	-12.34	20240105	12220	4.66	20240201	18810	-32.00	20230411	11510	11.12	20231016	0.81	N	149950	500	81 억	158228	N	N	N	N
79	20240216	110752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12790	-170	5	-1.31	99782480	7795	54.27	12960	12960	12730	16840	9080	12960	12800.48	1.01	-976	13220	13090	12960	12830	12700	13025	12765	82	3880	500	9330	10	1	15607500	1996	-46.17	1.33	12	0.05	-277.00	9613.00	18810	20230411	-32.00	11510	20231016	11.12	14590	-12.34	20240105	12220	4.66	20240201	18810	-32.00	20230411	11510	11.12	20231016	0.81	N	149950	500	81 억	158228	N	N	N	N
80	20240216	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-130	5	-1.00	37210570	2906	20.23	12960	12960	12730	16840	9080	12960	12803.82	1.01	-1203	13220	13090	12960	12830	12700	13025	12765	82	3880	500	9330	10	1	15607500	2002	-46.32	1.33	12	0.02	-277.00	9613.00	18810	20230411	-31.79	11510	20231016	11.47	14590	-12.06	20240105	12220	4.99	20240201	18810	-31.79	20230411	11510	11.47	20231016	0.81	N	149950	500	81 억	158228	N	N	N	N
81	20240216	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12930	-30	5	-0.23	375510	29	0.20	12960	12960	12930	16840	9080	12960	12932.50	1.01	0	13220	13090	12960	12830	12700	13025	12765	82	3880	500	9330	10	1	15607500	2018	-46.68	1.35	12	0.00	-277.00	9613.00	18810	20230411	-31.26	11510	20231016	12.34	14590	-11.38	20240105	12220	5.81	20240201	18810	-31.26	20230411	11510	12.34	20231016	0.81	N	149950	500	81 억	158228	N	N	N	N
82	20240215	160738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12960	-40	5	-0.31	185469630	14363	600.21	13000	13090	12830	16900	9100	13000	12913.01	1.03	-2111	13086	13042	12976	12932	12866	13065	12955	82	3900	500	9360	10	1	15607500	2023	-46.79	1.35	12	0.09	-277.00	9613.00	18810	20230411	-31.10	11510	20231016	12.60	14590	-11.17	20240105	12220	6.06	20240201	18810	-31.10	20230411	11510	12.60	20231016	0.81	N	149950	500	81 억	160344	N	N	N	N
83	20240215	150744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12930	-70	5	-0.54	182437350	14129	590.43	13000	13090	12830	16900	9100	13000	12912.26	1.03	-2094	13086	13042	12976	12932	12866	13065	12955	82	3900	500	9360	10	1	15607500	2018	-46.68	1.35	12	0.09	-277.00	9613.00	18810	20230411	-31.26	11510	20231016	12.34	14590	-11.38	20240105	12220	5.81	20240201	18810	-31.26	20230411	11510	12.34	20231016	0.81	N	149950	500	81 억	160344	N	N	N	N
84	20240215	140739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-170	5	-1.31	177376900	13735	573.97	13000	13090	12830	16900	9100	13000	12914.23	1.03	-2104	13086	13042	12976	12932	12866	13065	12955	82	3900	500	9360	10	1	15607500	2002	-46.32	1.33	12	0.09	-277.00	9613.00	18810	20230411	-31.79	11510	20231016	11.47	14590	-12.06	20240105	12220	4.99	20240201	18810	-31.79	20230411	11510	11.47	20231016	0.81	N	149950	500	81 억	160344	N	N	N	N
85	20240215	130726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12850	-150	5	-1.15	150311480	11627	485.88	13000	13090	12830	16900	9100	13000	12927.80	1.03	-1715	13086	13042	12976	12932	12866	13065	12955	82	3900	500	9360	10	1	15607500	2006	-46.39	1.34	12	0.07	-277.00	9613.00	18810	20230411	-31.69	11510	20231016	11.64	14590	-11.93	20240105	12220	5.16	20240201	18810	-31.69	20230411	11510	11.64	20231016	0.81	N	149950	500	81 억	160344	N	N	N	N
86	20240215	120738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12870	-130	5	-1.00	132624040	10251	428.37	13000	13090	12870	16900	9100	13000	12937.67	1.03	-1732	13086	13042	12976	12932	12866	13065	12955	82	3900	500	9360	10	1	15607500	2009	-46.46	1.34	12	0.07	-277.00	9613.00	18810	20230411	-31.58	11510	20231016	11.82	14590	-11.79	20240105	12220	5.32	20240201	18810	-31.58	20230411	11510	11.82	20231016	0.81	N	149950	500	81 억	160344	N	N	N	N
87	20240215	110734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12940	-60	5	-0.46	64463450	4973	207.81	13000	13090	12910	16900	9100	13000	12962.69	1.03	-1591	13086	13042	12976	12932	12866	13065	12955	82	3900	500	9360	10	1	15607500	2020	-46.71	1.35	12	0.03	-277.00	9613.00	18810	20230411	-31.21	11510	20231016	12.42	14590	-11.31	20240105	12220	5.89	20240201	18810	-31.21	20230411	11510	12.42	20231016	0.81	N	149950	500	81 억	160344	N	N	N	N
88	20240215	100734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12950	-50	5	-0.38	56946950	4392	183.54	13000	13090	12910	16900	9100	13000	12966.06	1.03	-1668	13086	13042	12976	12932	12866	13065	12955	82	3900	500	9360	10	1	15607500	2021	-46.75	1.35	12	0.03	-277.00	9613.00	18810	20230411	-31.15	11510	20231016	12.51	14590	-11.24	20240105	12220	5.97	20240201	18810	-31.15	20230411	11510	12.51	20231016	0.81	N	149950	500	81 억	160344	N	N	N	N
89	20240215	090735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13090	90	2	0.69	26141990	2011	84.04	13000	13090	12990	16900	9100	13000	12999.50	1.03	-50	13086	13042	12976	12932	12866	13065	12955	82	3900	500	9360	10	1	15607500	2043	-47.26	1.36	12	0.01	-277.00	9613.00	18810	20230411	-30.41	11510	20231016	13.73	14590	-10.28	20240105	12220	7.12	20240201	18810	-30.41	20230411	11510	13.73	20231016	0.81	N	149950	500	81 억	160344	N	N	N	N
90	20240214	160730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	-70	5	-0.54	31025290	2393	34.96	12930	13020	12910	16990	9150	13070	12965.02	1.03	135	13250	13160	13010	12920	12770	13205	12965	82	3920	500	9410	10	1	15607500	2029	-46.93	1.35	12	0.02	-277.00	9613.00	18810	20230411	-30.89	11510	20231016	12.95	14590	-10.90	20240105	12220	6.38	20240201	18810	-30.89	20230411	11510	12.95	20231016	0.81	N	149950	500	81 억	160208	N	N	N	N
91	20240214	150732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12990	-80	5	-0.61	27659550	2134	31.18	12930	13020	12910	16990	9150	13070	12961.36	1.03	90	13250	13160	13010	12920	12770	13205	12965	82	3920	500	9410	10	1	15607500	2027	-46.90	1.35	12	0.01	-277.00	9613.00	18810	20230411	-30.94	11510	20231016	12.86	14590	-10.97	20240105	12220	6.30	20240201	18810	-30.94	20230411	11510	12.86	20231016	0.81	N	149950	500	81 억	160208	N	N	N	N
92	20240214	140728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	-70	5	-0.54	21951520	1695	24.77	12930	13020	12910	16990	9150	13070	12950.75	1.03	33	13250	13160	13010	12920	12770	13205	12965	82	3920	500	9410	10	1	15607500	2029	-46.93	1.35	12	0.01	-277.00	9613.00	18810	20230411	-30.89	11510	20231016	12.95	14590	-10.90	20240105	12220	6.38	20240201	18810	-30.89	20230411	11510	12.95	20231016	0.81	N	149950	500	81 억	160208	N	N	N	N
93	20240214	130730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13010	-60	5	-0.46	18573490	1435	20.97	12930	13020	12910	16990	9150	13070	12943.20	1.03	19	13250	13160	13010	12920	12770	13205	12965	82	3920	500	9410	10	1	15607500	2031	-46.97	1.35	12	0.01	-277.00	9613.00	18810	20230411	-30.83	11510	20231016	13.03	14590	-10.83	20240105	12220	6.46	20240201	18810	-30.83	20230411	11510	13.03	20231016	0.81	N	149950	500	81 억	160208	N	N	N	N
94	20240214	120725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13010	-60	5	-0.46	17259480	1334	19.49	12930	13020	12910	16990	9150	13070	12938.14	1.03	19	13250	13160	13010	12920	12770	13205	12965	82	3920	500	9410	10	1	15607500	2031	-46.97	1.35	12	0.01	-277.00	9613.00	18810	20230411	-30.83	11510	20231016	13.03	14590	-10.83	20240105	12220	6.46	20240201	18810	-30.83	20230411	11510	13.03	20231016	0.81	N	149950	500	81 억	160208	N	N	N	N
95	20240214	110731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	-70	5	-0.54	17129460	1324	19.35	12930	13020	12910	16990	9150	13070	12937.66	1.03	19	13250	13160	13010	12920	12770	13205	12965	82	3920	500	9410	10	1	15607500	2029	-46.93	1.35	12	0.01	-277.00	9613.00	18810	20230411	-30.89	11510	20231016	12.95	14590	-10.90	20240105	12220	6.38	20240201	18810	-30.89	20230411	11510	12.95	20231016	0.81	N	149950	500	81 억	160208	N	N	N	N
96	20240214	090721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12990	-80	5	-0.61	1020940	79	1.15	12930	13000	12910	16990	9150	13070	12923.29	1.03	-10	13250	13160	13010	12920	12770	13205	12965	82	3920	500	9410	10	1	15607500	2027	-46.90	1.35	12	0.00	-277.00	9613.00	18810	20230411	-30.94	11510	20231016	12.86	14590	-10.97	20240105	12220	6.30	20240201	18810	-30.94	20230411	11510	12.86	20231016	0.81	N	149950	500	81 억	160208	N	N	N	N
97	20240213	160721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13070	100	2	0.77	88892310	6843	42.53	12860	13100	12860	16860	9080	12970	12990.25	1.01	1833	13150	13060	12910	12820	12670	12985	12745	82	3890	500	9330	10	1	15607500	2040	-47.18	1.36	12	0.04	-277.00	9613.00	18810	20230411	-30.52	11510	20231016	13.55	14590	-10.42	20240105	12220	6.96	20240201	18810	-30.52	20230411	11510	13.55	20231016	0.81	N	149950	500	81 억	158375	N	N	N	N
98	20240213	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	30	2	0.23	69027130	5312	33.02	12860	13100	12860	16860	9080	12970	12994.57	1.01	1818	13150	13060	12910	12820	12670	12985	12745	82	3890	500	9330	10	1	15607500	2029	-46.93	1.35	12	0.03	-277.00	9613.00	18810	20230411	-30.89	11510	20231016	12.95	14590	-10.90	20240105	12220	6.38	20240201	18810	-30.89	20230411	11510	12.95	20231016	0.81	N	149950	500	81 억	158375	N	N	N	N
99	20240213	140728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12990	20	2	0.15	65739180	5059	31.44	12860	13100	12860	16860	9080	12970	12994.50	1.01	1806	13150	13060	12910	12820	12670	12985	12745	82	3890	500	9330	10	1	15607500	2027	-46.90	1.35	12	0.03	-277.00	9613.00	18810	20230411	-30.94	11510	20231016	12.86	14590	-10.97	20240105	12220	6.30	20240201	18810	-30.94	20230411	11510	12.86	20231016	0.81	N	149950	500	81 억	158375	N	N	N	N
100	20240213	130719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13100	130	2	1.00	52691070	4051	25.18	12860	13100	12860	16860	9080	12970	13006.93	1.01	1677	13150	13060	12910	12820	12670	12985	12745	82	3890	500	9330	10	1	15607500	2045	-47.29	1.36	12	0.03	-277.00	9613.00	18810	20230411	-30.36	11510	20231016	13.81	14590	-10.21	20240105	12220	7.20	20240201	18810	-30.36	20230411	11510	13.81	20231016	0.81	N	149950	500	81 억	158375	N	N	N	N
101	20240213	120727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12980	10	2	0.08	29333350	2259	14.04	12860	13050	12860	16860	9080	12970	12985.10	1.01	980	13150	13060	12910	12820	12670	12985	12745	82	3890	500	9330	10	1	15607500	2026	-46.86	1.35	12	0.01	-277.00	9613.00	18810	20230411	-30.99	11510	20231016	12.77	14590	-11.03	20240105	12220	6.22	20240201	18810	-30.99	20230411	11510	12.77	20231016	0.81	N	149950	500	81 억	158375	N	N	N	N
102	20240213	110734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12980	10	2	0.08	27894010	2148	13.35	12860	13050	12860	16860	9080	12970	12986.04	1.01	913	13150	13060	12910	12820	12670	12985	12745	82	3890	500	9330	10	1	15607500	2026	-46.86	1.35	12	0.01	-277.00	9613.00	18810	20230411	-30.99	11510	20231016	12.77	14590	-11.03	20240105	12220	6.22	20240201	18810	-30.99	20230411	11510	12.77	20231016	0.81	N	149950	500	81 억	158375	N	N	N	N
103	20240213	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12960	-10	5	-0.08	23654270	1821	11.32	12860	13050	12860	16860	9080	12970	12989.71	1.01	881	13150	13060	12910	12820	12670	12985	12745	82	3890	500	9330	10	1	15607500	2023	-46.79	1.35	12	0.01	-277.00	9613.00	18810	20230411	-31.10	11510	20231016	12.60	14590	-11.17	20240105	12220	6.06	20240201	18810	-31.10	20230411	11510	12.60	20231016	0.81	N	149950	500	81 억	158375	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History