KissMeData/054210/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160527	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8920	-50	5	-0.56	345139170	38592	82.21	9040	9040	8910	11660	6280	8970	8943.32	4.39	3006	9136	9052	8976	8892	8816	9095	8935	126	2690	500	6630	10	1	25291210	2256	4.74	0.99	12	0.15	1880.00	8981.00	15390	20230327	-42.04	8480	20231031	5.19	11300	-21.06	20240122	8800	1.36	20240227	15390	-42.04	20230327	8480	5.19	20231031	3.98	N	054210	500	126 억	1109543	N	N	0	N	N
3	20240229	150529	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8930	-40	5	-0.45	282023550	31520	67.14	9040	9040	8910	11660	6280	8970	8947.45	4.39	2030	9136	9052	8976	8892	8816	9095	8935	126	2690	500	6630	10	1	25291210	2259	4.75	0.99	12	0.12	1880.00	8981.00	15390	20230327	-41.98	8480	20231031	5.31	11300	-20.97	20240122	8800	1.48	20240227	15390	-41.98	20230327	8480	5.31	20231031	3.98	N	054210	500	126 억	1109543	N	N	0	N	N
4	20240229	140529	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8910	-60	5	-0.67	258518610	28887	61.53	9040	9040	8910	11660	6280	8970	8949.31	4.39	1526	9136	9052	8976	8892	8816	9095	8935	126	2690	500	6630	10	1	25291210	2253	4.74	0.99	12	0.11	1880.00	8981.00	15390	20230327	-42.11	8480	20231031	5.07	11300	-21.15	20240122	8800	1.25	20240227	15390	-42.11	20230327	8480	5.07	20231031	3.98	N	054210	500	126 억	1109543	N	N	0	N	N
5	20240229	130530	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8990	20	2	0.22	164774690	18410	39.22	9040	9040	8910	11660	6280	8970	8950.28	4.39	456	9136	9052	8976	8892	8816	9095	8935	126	2690	500	6630	10	1	25291210	2274	4.78	1.00	12	0.07	1880.00	8981.00	15390	20230327	-41.59	8480	20231031	6.01	11300	-20.44	20240122	8800	2.16	20240227	15390	-41.59	20230327	8480	6.01	20231031	3.98	N	054210	500	126 억	1109543	N	N	0	N	N
6	20240229	120528	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9000	30	2	0.33	145174130	16230	34.57	9040	9040	8910	11660	6280	8970	8944.80	4.39	60	9136	9052	8976	8892	8816	9095	8935	126	2690	500	6630	10	1	25291210	2276	4.79	1.00	12	0.06	1880.00	8981.00	15390	20230327	-41.52	8480	20231031	6.13	11300	-20.35	20240122	8800	2.27	20240227	15390	-41.52	20230327	8480	6.13	20231031	3.98	N	054210	500	126 억	1109543	N	N	0	N	N
7	20240229	110530	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8980	10	2	0.11	125395460	14028	29.88	9040	9040	8910	11660	6280	8970	8938.94	4.39	173	9136	9052	8976	8892	8816	9095	8935	126	2690	500	6630	10	1	25291210	2271	4.78	1.00	12	0.06	1880.00	8981.00	15390	20230327	-41.65	8480	20231031	5.90	11300	-20.53	20240122	8800	2.05	20240227	15390	-41.65	20230327	8480	5.90	20231031	3.98	N	054210	500	126 억	1109543	N	N	0	N	N
8	20240229	100529	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8930	-40	5	-0.45	88908740	9947	21.19	9040	9040	8910	11660	6280	8970	8938.25	4.39	-1189	9136	9052	8976	8892	8816	9095	8935	126	2690	500	6630	10	1	25291210	2259	4.75	0.99	12	0.04	1880.00	8981.00	15390	20230327	-41.98	8480	20231031	5.31	11300	-20.97	20240122	8800	1.48	20240227	15390	-41.98	20230327	8480	5.31	20231031	3.98	N	054210	500	126 억	1109543	N	N	0	N	N
9	20240229	090529	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9040	70	2	0.78	4025400	447	0.95	9040	9040	8980	11660	6280	8970	9005.37	4.39	-338	9136	9052	8976	8892	8816	9095	8935	126	2690	500	6630	10	1	25291210	2286	4.81	1.01	12	0.00	1880.00	8981.00	15390	20230327	-41.26	8480	20231031	6.60	11300	-20.00	20240122	8800	2.73	20240227	15390	-41.26	20230327	8480	6.60	20231031	3.98	N	054210	500	126 억	1109543	N	N	0	N	N
10	20240228	160458	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8970	-20	5	-0.22	422036590	46935	34.19	8900	9060	8900	11680	6300	8990	8992.01	4.37	4181	9276	9132	8966	8822	8656	9050	8740	126	2690	500	6650	10	1	25291210	2269	4.77	1.00	12	0.19	1880.00	8981.00	15390	20230327	-41.72	8480	20231031	5.78	11300	-20.62	20240122	8800	1.93	20240227	15390	-41.72	20230327	8480	5.78	20231031	3.95	N	054210	500	126 억	1105363	N	N	1	N	N
11	20240228	150458	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8990	0	3	0.00	378817940	42121	30.68	8900	9060	8900	11680	6300	8990	8993.57	4.37	4097	9276	9132	8966	8822	8656	9050	8740	126	2690	500	6650	10	1	25291210	2274	4.78	1.00	12	0.17	1880.00	8981.00	15390	20230327	-41.59	8480	20231031	6.01	11300	-20.44	20240122	8800	2.16	20240227	15390	-41.59	20230327	8480	6.01	20231031	3.95	N	054210	500	126 억	1105363	N	N	1	N	N
12	20240228	140529	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9000	10	2	0.11	323562440	35979	26.21	8900	9060	8900	11680	6300	8990	8993.09	4.37	4082	9276	9132	8966	8822	8656	9050	8740	126	2690	500	6650	10	1	25291210	2276	4.79	1.00	12	0.14	1880.00	8981.00	15390	20230327	-41.52	8480	20231031	6.13	11300	-20.35	20240122	8800	2.27	20240227	15390	-41.52	20230327	8480	6.13	20231031	3.95	N	054210	500	126 억	1105363	N	N	1	N	N
13	20240228	130530	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8990	0	3	0.00	312304700	34728	25.29	8900	9060	8900	11680	6300	8990	8992.88	4.37	4048	9276	9132	8966	8822	8656	9050	8740	126	2690	500	6650	10	1	25291210	2274	4.78	1.00	12	0.14	1880.00	8981.00	15390	20230327	-41.59	8480	20231031	6.01	11300	-20.44	20240122	8800	2.16	20240227	15390	-41.59	20230327	8480	6.01	20231031	3.95	N	054210	500	126 억	1105363	N	N	1	N	N
14	20240228	120531	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9030	40	2	0.44	265154630	29486	21.48	8900	9060	8900	11680	6300	8990	8992.56	4.37	4072	9276	9132	8966	8822	8656	9050	8740	126	2690	500	6650	10	1	25291210	2284	4.80	1.01	12	0.12	1880.00	8981.00	15390	20230327	-41.33	8480	20231031	6.49	11300	-20.09	20240122	8800	2.61	20240227	15390	-41.33	20230327	8480	6.49	20231031	3.95	N	054210	500	126 억	1105363	N	N	1	N	N
15	20240228	110508	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9020	30	2	0.33	187677860	20878	15.21	8900	9060	8900	11680	6300	8990	8989.26	4.37	4559	9276	9132	8966	8822	8656	9050	8740	126	2690	500	6650	10	1	25291210	2281	4.80	1.00	12	0.08	1880.00	8981.00	15390	20230327	-41.39	8480	20231031	6.37	11300	-20.18	20240122	8800	2.50	20240227	15390	-41.39	20230327	8480	6.37	20231031	3.95	N	054210	500	126 억	1105363	N	N	1	N	N
16	20240228	100527	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9020	30	2	0.33	118945370	13251	9.65	8900	9050	8900	11680	6300	8990	8976.33	4.37	3505	9276	9132	8966	8822	8656	9050	8740	126	2690	500	6650	10	1	25291210	2281	4.80	1.00	12	0.05	1880.00	8981.00	15390	20230327	-41.39	8480	20231031	6.37	11300	-20.18	20240122	8800	2.50	20240227	15390	-41.39	20230327	8480	6.37	20231031	3.95	N	054210	500	126 억	1105363	N	N	1	N	N
17	20240228	090529	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8900	-90	5	-1.00	16901910	1899	1.38	8900	8910	8900	11680	6300	8990	8900.24	4.37	-54	9276	9132	8966	8822	8656	9050	8740	126	2690	500	6650	10	1	25291210	2251	4.73	0.99	12	0.01	1880.00	8981.00	15390	20230327	-42.17	8480	20231031	4.95	11300	-21.24	20240122	8800	1.14	20240227	15390	-42.17	20230327	8480	4.95	20231031	3.95	N	054210	500	126 억	1105363	N	N	1	N	N
18	20240227	160529	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8990	-120	5	-1.32	1219560330	137124	250.24	9040	9110	8800	11840	6380	9110	8893.56	4.40	-7577	9283	9196	9103	9016	8923	9150	8970	126	2730	500	6740	10	1	25291210	2274	4.78	1.00	12	0.54	1880.00	8981.00	15390	20230327	-41.59	8480	20231031	6.01	11300	-20.44	20240122	8800	2.16	20240227	15390	-41.59	20230327	8480	6.01	20231031	3.89	N	054210	500	126 억	1112979	N	N	1	N	N
19	20240227	150530	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8850	-260	5	-2.85	1065602450	119879	218.77	9040	9110	8800	11840	6380	9110	8888.98	4.40	-5839	9283	9196	9103	9016	8923	9150	8970	126	2730	500	6740	10	1	25291210	2238	4.71	0.99	12	0.47	1880.00	8981.00	15390	20230327	-42.50	8480	20231031	4.36	11300	-21.68	20240122	8800	0.57	20240227	15390	-42.50	20230327	8480	4.36	20231031	3.89	N	054210	500	126 억	1112979	N	N	0	N	N
20	20240227	140528	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8850	-260	5	-2.85	741080660	83068	151.59	9040	9110	8830	11840	6380	9110	8921.37	4.40	-5951	9283	9196	9103	9016	8923	9150	8970	126	2730	500	6740	10	1	25291210	2238	4.71	0.99	12	0.33	1880.00	8981.00	15390	20230327	-42.50	8480	20231031	4.36	11300	-21.68	20240122	8830	0.23	20240227	15390	-42.50	20230327	8480	4.36	20231031	3.89	N	054210	500	126 억	1112979	N	N	0	N	N
21	20240227	130451	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8910	-200	5	-2.20	659429350	73850	134.77	9040	9110	8830	11840	6380	9110	8929.31	4.40	-5612	9283	9196	9103	9016	8923	9150	8970	126	2730	500	6740	10	1	25291210	2253	4.74	0.99	12	0.29	1880.00	8981.00	15390	20230327	-42.11	8480	20231031	5.07	11300	-21.15	20240122	8830	0.91	20240227	15390	-42.11	20230327	8480	5.07	20231031	3.89	N	054210	500	126 억	1112979	N	N	0	N	N
22	20240227	120531	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8920	-190	5	-2.09	500487490	55915	102.04	9040	9110	8850	11840	6380	9110	8950.86	4.40	-6052	9283	9196	9103	9016	8923	9150	8970	126	2730	500	6740	10	1	25291210	2256	4.74	0.99	12	0.22	1880.00	8981.00	15390	20230327	-42.04	8480	20231031	5.19	11300	-21.06	20240122	8850	0.79	20240227	15390	-42.04	20230327	8480	5.19	20231031	3.89	N	054210	500	126 억	1112979	N	N	0	N	N
23	20240227	110528	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8910	-200	5	-2.20	445160920	49695	90.69	9040	9110	8850	11840	6380	9110	8957.86	4.40	-5566	9283	9196	9103	9016	8923	9150	8970	126	2730	500	6740	10	1	25291210	2253	4.74	0.99	12	0.20	1880.00	8981.00	15390	20230327	-42.11	8480	20231031	5.07	11300	-21.15	20240122	8850	0.68	20240227	15390	-42.11	20230327	8480	5.07	20231031	3.89	N	054210	500	126 억	1112979	N	N	0	N	N
24	20240227	100526	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	8980	-130	5	-1.43	351273050	39174	71.49	9040	9110	8850	11840	6380	9110	8966.99	4.40	-5429	9283	9196	9103	9016	8923	9150	8970	126	2730	500	6740	10	1	25291210	2271	4.78	1.00	12	0.15	1880.00	8981.00	15390	20230327	-41.65	8480	20231031	5.90	11300	-20.53	20240122	8850	1.47	20240227	15390	-41.65	20230327	8480	5.90	20231031	3.89	N	054210	500	126 억	1112979	N	N	0	N	N
25	20240227	090527	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9100	-10	5	-0.11	46952890	5197	9.48	9040	9100	9020	11840	6380	9110	9034.61	4.40	1367	9283	9196	9103	9016	8923	9150	8970	126	2730	500	6740	10	1	25291210	2302	4.84	1.01	12	0.02	1880.00	8981.00	15390	20230327	-40.87	8480	20231031	7.31	11300	-19.47	20240122	9000	1.11	20240223	15390	-40.87	20230327	8480	7.31	20231031	3.89	N	054210	500	126 억	1112979	N	N	0	N	N
26	20240226	160527	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9110	-30	5	-0.33	487374630	53591	43.11	9150	9190	9010	11880	6400	9140	9094.28	4.38	5128	9433	9286	9143	8996	8853	9215	8925	126	2740	500	6760	10	1	25291210	2304	4.85	1.01	12	0.21	1880.00	8981.00	15390	20230327	-40.81	8480	20231031	7.43	11300	-19.38	20240122	9000	1.22	20240223	15390	-40.81	20230327	8480	7.43	20231031	3.88	N	054210	500	126 억	1107851	N	N	0	N	N
27	20240226	150525	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9100	-40	5	-0.44	402126550	44205	35.56	9150	9190	9010	11880	6400	9140	9096.86	4.38	4412	9433	9286	9143	8996	8853	9215	8925	126	2740	500	6760	10	1	25291210	2302	4.84	1.01	12	0.17	1880.00	8981.00	15390	20230327	-40.87	8480	20231031	7.31	11300	-19.47	20240122	9000	1.11	20240223	15390	-40.87	20230327	8480	7.31	20231031	3.88	N	054210	500	126 억	1107851	N	N	0	N	N
28	20240226	140526	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9110	-30	5	-0.33	338211310	37174	29.90	9150	9190	9010	11880	6400	9140	9098.06	4.38	4521	9433	9286	9143	8996	8853	9215	8925	126	2740	500	6760	10	1	25291210	2304	4.85	1.01	12	0.15	1880.00	8981.00	15390	20230327	-40.81	8480	20231031	7.43	11300	-19.38	20240122	9000	1.22	20240223	15390	-40.81	20230327	8480	7.43	20231031	3.88	N	054210	500	126 억	1107851	N	N	0	N	N
29	20240226	130524	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9120	-20	5	-0.22	319590350	35126	28.26	9150	9190	9010	11880	6400	9140	9098.40	4.38	4636	9433	9286	9143	8996	8853	9215	8925	126	2740	500	6760	10	1	25291210	2307	4.85	1.02	12	0.14	1880.00	8981.00	15390	20230327	-40.74	8480	20231031	7.55	11300	-19.29	20240122	9000	1.33	20240223	15390	-40.74	20230327	8480	7.55	20231031	3.88	N	054210	500	126 억	1107851	N	N	0	N	N
30	20240226	120523	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9120	-20	5	-0.22	249888840	27438	22.07	9150	9190	9010	11880	6400	9140	9107.40	4.38	-251	9433	9286	9143	8996	8853	9215	8925	126	2740	500	6760	10	1	25291210	2307	4.85	1.02	12	0.11	1880.00	8981.00	15390	20230327	-40.74	8480	20231031	7.55	11300	-19.29	20240122	9000	1.33	20240223	15390	-40.74	20230327	8480	7.55	20231031	3.88	N	054210	500	126 억	1107851	N	N	0	N	N
31	20240226	110521	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9040	-100	5	-1.09	234961370	25795	20.75	9150	9190	9010	11880	6400	9140	9108.80	4.38	-442	9433	9286	9143	8996	8853	9215	8925	126	2740	500	6760	10	1	25291210	2286	4.81	1.01	12	0.10	1880.00	8981.00	15390	20230327	-41.26	8480	20231031	6.60	11300	-20.00	20240122	9000	0.44	20240223	15390	-41.26	20230327	8480	6.60	20231031	3.88	N	054210	500	126 억	1107851	N	N	0	N	N
32	20240226	100519	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9130	-10	5	-0.11	119701810	13089	10.53	9150	9190	9100	11880	6400	9140	9145.22	4.38	1801	9433	9286	9143	8996	8853	9215	8925	126	2740	500	6760	10	1	25291210	2309	4.86	1.02	12	0.05	1880.00	8981.00	15390	20230327	-40.68	8480	20231031	7.67	11300	-19.20	20240122	9000	1.44	20240223	15390	-40.68	20230327	8480	7.67	20231031	3.88	N	054210	500	126 억	1107851	N	N	0	N	N
33	20240226	090518	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9130	-10	5	-0.11	18792860	2057	1.65	9150	9150	9120	11880	6400	9140	9136.05	4.38	-362	9433	9286	9143	8996	8853	9215	8925	126	2740	500	6760	10	1	25291210	2309	4.86	1.02	12	0.01	1880.00	8981.00	15390	20230327	-40.68	8480	20231031	7.67	11300	-19.20	20240122	9000	1.44	20240223	15390	-40.68	20230327	8480	7.67	20231031	3.88	N	054210	500	126 억	1107851	N	N	0	N	N
34	20240223	160521	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9140	-60	5	-0.65	1122057870	123772	164.51	9200	9290	9000	11960	6440	9200	9065.51	4.43	-11038	9333	9266	9193	9126	9053	9230	9090	126	2760	500	6800	10	1	25291210	2312	4.86	1.02	12	0.49	1880.00	8981.00	15390	20230327	-40.61	8480	20231031	7.78	11300	-19.12	20240122	9000	1.56	20240223	15390	-40.61	20230327	8480	7.78	20231031	3.88	N	054210	500	126 억	1119190	N	N	1	N	N
35	20240223	150519	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9090	-110	5	-1.20	1054040230	116316	154.60	9200	9290	9000	11960	6440	9200	9061.87	4.43	-9776	9333	9266	9193	9126	9053	9230	9090	126	2760	500	6800	10	1	25291210	2299	4.84	1.01	12	0.46	1880.00	8981.00	15390	20230327	-40.94	8480	20231031	7.19	11300	-19.56	20240122	9000	1.00	20240223	15390	-40.94	20230327	8480	7.19	20231031	3.88	N	054210	500	126 억	1119190	N	N	1	N	N
36	20240223	140519	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9050	-150	5	-1.63	954368270	105357	140.03	9200	9290	9000	11960	6440	9200	9058.42	4.43	-9224	9333	9266	9193	9126	9053	9230	9090	126	2760	500	6800	10	1	25291210	2289	4.81	1.01	12	0.42	1880.00	8981.00	15390	20230327	-41.20	8480	20231031	6.72	11300	-19.91	20240122	9000	0.56	20240223	15390	-41.20	20230327	8480	6.72	20231031	3.88	N	054210	500	126 억	1119190	N	N	1	N	N
37	20240223	130517	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9050	-150	5	-1.63	922526950	101837	135.35	9200	9290	9000	11960	6440	9200	9058.86	4.43	-9067	9333	9266	9193	9126	9053	9230	9090	126	2760	500	6800	10	1	25291210	2289	4.81	1.01	12	0.40	1880.00	8981.00	15390	20230327	-41.20	8480	20231031	6.72	11300	-19.91	20240122	9000	0.56	20240223	15390	-41.20	20230327	8480	6.72	20231031	3.88	N	054210	500	126 억	1119190	N	N	1	N	N
38	20240223	120517	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9070	-130	5	-1.41	837273210	92425	122.85	9200	9290	9000	11960	6440	9200	9058.95	4.43	-6428	9333	9266	9193	9126	9053	9230	9090	126	2760	500	6800	10	1	25291210	2294	4.82	1.01	12	0.37	1880.00	8981.00	15390	20230327	-41.07	8480	20231031	6.96	11300	-19.73	20240122	9000	0.78	20240223	15390	-41.07	20230327	8480	6.96	20231031	3.88	N	054210	500	126 억	1119190	N	N	1	N	N
39	20240223	110513	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9080	-120	5	-1.30	609759450	67264	89.40	9200	9290	9000	11960	6440	9200	9065.17	4.43	-6386	9333	9266	9193	9126	9053	9230	9090	126	2760	500	6800	10	1	25291210	2296	4.83	1.01	12	0.27	1880.00	8981.00	15390	20230327	-41.00	8480	20231031	7.08	11300	-19.65	20240122	9000	0.89	20240223	15390	-41.00	20230327	8480	7.08	20231031	3.88	N	054210	500	126 억	1119190	N	N	1	N	N
40	20240223	100511	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9050	-150	5	-1.63	534245790	58942	78.34	9200	9290	9000	11960	6440	9200	9063.92	4.43	-6146	9333	9266	9193	9126	9053	9230	9090	126	2760	500	6800	10	1	25291210	2289	4.81	1.01	12	0.23	1880.00	8981.00	15390	20230327	-41.20	8480	20231031	6.72	11300	-19.91	20240122	9000	0.56	20240223	15390	-41.20	20230327	8480	6.72	20231031	3.88	N	054210	500	126 억	1119190	N	N	1	N	N
41	20240223	090514	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9150	-50	5	-0.54	101952590	11143	14.81	9200	9290	9100	11960	6440	9200	9149.47	4.43	-1311	9333	9266	9193	9126	9053	9230	9090	126	2760	500	6800	10	1	25291210	2314	4.87	1.02	12	0.04	1880.00	8981.00	15390	20230327	-40.55	8480	20231031	7.90	11300	-19.03	20240122	9050	1.10	20240206	15390	-40.55	20230327	8480	7.90	20231031	3.88	N	054210	500	126 억	1119190	N	N	1	N	N
42	20240222	160507	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9200	-10	5	-0.11	686696420	74732	55.58	9210	9260	9120	11970	6450	9210	9188.72	4.43	-1825	9443	9326	9203	9086	8963	9265	9025	126	2760	500	6810	10	1	25291210	2327	4.89	1.02	12	0.30	1880.00	8981.00	15390	20230327	-40.22	8480	20231031	8.49	11300	-18.58	20240122	9050	1.66	20240206	15390	-40.22	20230327	8480	8.49	20231031	3.87	N	054210	500	126 억	1121015	N	N	1	N	N
43	20240222	150517	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9130	-80	5	-0.87	622597200	67734	50.38	9210	9260	9120	11970	6450	9210	9191.80	4.43	-2402	9443	9326	9203	9086	8963	9265	9025	126	2760	500	6810	10	1	25291210	2309	4.86	1.02	12	0.27	1880.00	8981.00	15390	20230327	-40.68	8480	20231031	7.67	11300	-19.20	20240122	9050	0.88	20240206	15390	-40.68	20230327	8480	7.67	20231031	3.87	N	054210	500	126 억	1121015	N	N	0	N	N
44	20240222	140515	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9170	-40	5	-0.43	441015520	47858	35.60	9210	9260	9160	11970	6450	9210	9215.08	4.43	-3114	9443	9326	9203	9086	8963	9265	9025	126	2760	500	6810	10	1	25291210	2319	4.88	1.02	12	0.19	1880.00	8981.00	15390	20230327	-40.42	8480	20231031	8.14	11300	-18.85	20240122	9050	1.33	20240206	15390	-40.42	20230327	8480	8.14	20231031	3.87	N	054210	500	126 억	1121015	N	N	0	N	N
45	20240222	130506	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9230	20	2	0.22	286948280	31145	23.17	9210	9230	9160	11970	6450	9210	9213.30	4.43	-2678	9443	9326	9203	9086	8963	9265	9025	126	2760	500	6810	10	1	25291210	2334	4.91	1.03	12	0.12	1880.00	8981.00	15390	20230327	-40.03	8480	20231031	8.84	11300	-18.32	20240122	9050	1.99	20240206	15390	-40.03	20230327	8480	8.84	20231031	3.87	N	054210	500	126 억	1121015	N	N	0	N	N
46	20240222	120512	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9210	0	3	0.00	257787060	27983	20.81	9210	9230	9160	11970	6450	9210	9212.27	4.43	-3359	9443	9326	9203	9086	8963	9265	9025	126	2760	500	6810	10	1	25291210	2329	4.90	1.03	12	0.11	1880.00	8981.00	15390	20230327	-40.16	8480	20231031	8.61	11300	-18.50	20240122	9050	1.77	20240206	15390	-40.16	20230327	8480	8.61	20231031	3.87	N	054210	500	126 억	1121015	N	N	0	N	N
47	20240222	110509	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9230	20	2	0.22	239291250	25975	19.32	9210	9230	9160	11970	6450	9210	9212.37	4.43	-2857	9443	9326	9203	9086	8963	9265	9025	126	2760	500	6810	10	1	25291210	2334	4.91	1.03	12	0.10	1880.00	8981.00	15390	20230327	-40.03	8480	20231031	8.84	11300	-18.32	20240122	9050	1.99	20240206	15390	-40.03	20230327	8480	8.84	20231031	3.87	N	054210	500	126 억	1121015	N	N	0	N	N
48	20240222	100505	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9190	-20	5	-0.22	167130740	18137	13.49	9210	9230	9160	11970	6450	9210	9214.91	4.43	-4876	9443	9326	9203	9086	8963	9265	9025	126	2760	500	6810	10	1	25291210	2324	4.89	1.02	12	0.07	1880.00	8981.00	15390	20230327	-40.29	8480	20231031	8.37	11300	-18.67	20240122	9050	1.55	20240206	15390	-40.29	20230327	8480	8.37	20231031	3.87	N	054210	500	126 억	1121015	N	N	0	N	N
49	20240222	090513	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9160	-50	5	-0.54	22474240	2441	1.82	9210	9210	9160	11970	6450	9210	9206.98	4.43	-1553	9443	9326	9203	9086	8963	9265	9025	126	2760	500	6810	10	1	25291210	2317	4.87	1.02	12	0.01	1880.00	8981.00	15390	20230327	-40.48	8480	20231031	8.02	11300	-18.94	20240122	9050	1.22	20240206	15390	-40.48	20230327	8480	8.02	20231031	3.87	N	054210	500	126 억	1121015	N	N	0	N	N
50	20240221	160509	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9210	-70	5	-0.75	1232106390	134285	215.35	9230	9320	9080	12060	6500	9280	9175.21	4.45	-3945	9600	9440	9340	9180	9080	9390	9130	126	2780	500	6860	10	1	25291210	2329	4.90	1.03	12	0.53	1880.00	8981.00	15390	20230327	-40.16	8480	20231031	8.61	11300	-18.50	20240122	9050	1.77	20240206	15390	-40.16	20230327	8480	8.61	20231031	3.86	N	054210	500	126 억	1126197	N	N	0	N	N
51	20240221	150505	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9120	-160	5	-1.72	1122175370	122302	196.13	9230	9320	9080	12060	6500	9280	9175.34	4.45	-2962	9600	9440	9340	9180	9080	9390	9130	126	2780	500	6860	10	1	25291210	2307	4.85	1.02	12	0.48	1880.00	8981.00	15390	20230327	-40.74	8480	20231031	7.55	11300	-19.29	20240122	9050	0.77	20240206	15390	-40.74	20230327	8480	7.55	20231031	3.86	N	054210	500	126 억	1126197	N	N	0	N	N
52	20240221	140506	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9130	-150	5	-1.62	903201550	98290	157.62	9230	9320	9100	12060	6500	9280	9189.04	4.45	262	9600	9440	9340	9180	9080	9390	9130	126	2780	500	6860	10	1	25291210	2309	4.86	1.02	12	0.39	1880.00	8981.00	15390	20230327	-40.68	8480	20231031	7.67	11300	-19.20	20240122	9050	0.88	20240206	15390	-40.68	20230327	8480	7.67	20231031	3.86	N	054210	500	126 억	1126197	N	N	0	N	N
53	20240221	130507	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9170	-110	5	-1.19	722415210	78497	125.88	9230	9320	9140	12060	6500	9280	9202.98	4.45	-1024	9600	9440	9340	9180	9080	9390	9130	126	2780	500	6860	10	1	25291210	2319	4.88	1.02	12	0.31	1880.00	8981.00	15390	20230327	-40.42	8480	20231031	8.14	11300	-18.85	20240122	9050	1.33	20240206	15390	-40.42	20230327	8480	8.14	20231031	3.86	N	054210	500	126 억	1126197	N	N	0	N	N
54	20240221	120506	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9200	-80	5	-0.86	372953430	40351	64.71	9230	9320	9190	12060	6500	9280	9242.62	4.45	-425	9600	9440	9340	9180	9080	9390	9130	126	2780	500	6860	10	1	25291210	2327	4.89	1.02	12	0.16	1880.00	8981.00	15390	20230327	-40.22	8480	20231031	8.49	11300	-18.58	20240122	9050	1.66	20240206	15390	-40.22	20230327	8480	8.49	20231031	3.86	N	054210	500	126 억	1126197	N	N	0	N	N
55	20240221	110511	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9260	-20	5	-0.22	197780000	21357	34.25	9230	9320	9230	12060	6500	9280	9260.55	4.45	-1077	9600	9440	9340	9180	9080	9390	9130	126	2780	500	6860	10	1	25291210	2342	4.93	1.03	12	0.08	1880.00	8981.00	15390	20230327	-39.83	8480	20231031	9.20	11300	-18.05	20240122	9050	2.32	20240206	15390	-39.83	20230327	8480	9.20	20231031	3.86	N	054210	500	126 억	1126197	N	N	0	N	N
56	20240221	100504	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9280	0	3	0.00	122005790	13173	21.12	9230	9320	9230	12060	6500	9280	9261.64	4.45	-4371	9600	9440	9340	9180	9080	9390	9130	126	2780	500	6860	10	1	25291210	2347	4.94	1.03	12	0.05	1880.00	8981.00	15390	20230327	-39.70	8480	20231031	9.43	11300	-17.88	20240122	9050	2.54	20240206	15390	-39.70	20230327	8480	9.43	20231031	3.86	N	054210	500	126 억	1126197	N	N	0	N	N
57	20240221	090504	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9250	-30	5	-0.32	9752120	1055	1.69	9230	9280	9230	12060	6500	9280	9239.06	4.45	-47	9600	9440	9340	9180	9080	9390	9130	126	2780	500	6860	10	1	25291210	2339	4.92	1.03	12	0.00	1880.00	8981.00	15390	20230327	-39.90	8480	20231031	9.08	11300	-18.14	20240122	9050	2.21	20240206	15390	-39.90	20230327	8480	9.08	20231031	3.86	N	054210	500	126 억	1126197	N	N	0	N	N
58	20240220	160459	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9280	-90	5	-0.96	581288600	62286	76.19	9370	9500	9240	12180	6560	9370	9332.65	4.48	-7910	9556	9462	9406	9312	9256	9435	9285	126	2810	500	6930	10	1	25291210	2347	4.94	1.03	12	0.25	1880.00	8981.00	15390	20230327	-39.70	8480	20231031	9.43	11300	-17.88	20240122	9050	2.54	20240206	15390	-39.70	20230327	8480	9.43	20231031	3.85	N	054210	500	126 억	1134103	N	N	1	N	N
59	20240220	150502	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9300	-70	5	-0.75	555876050	59549	72.84	9370	9500	9240	12180	6560	9370	9334.76	4.48	-7450	9556	9462	9406	9312	9256	9435	9285	126	2810	500	6930	10	1	25291210	2352	4.95	1.04	12	0.24	1880.00	8981.00	15390	20230327	-39.57	8480	20231031	9.67	11300	-17.70	20240122	9050	2.76	20240206	15390	-39.57	20230327	8480	9.67	20231031	3.85	N	054210	500	126 억	1134103	N	N	1	N	N
60	20240220	140503	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9290	-80	5	-0.85	513121660	54949	67.22	9370	9500	9240	12180	6560	9370	9338.14	4.48	-6411	9556	9462	9406	9312	9256	9435	9285	126	2810	500	6930	10	1	25291210	2350	4.94	1.03	12	0.22	1880.00	8981.00	15390	20230327	-39.64	8480	20231031	9.55	11300	-17.79	20240122	9050	2.65	20240206	15390	-39.64	20230327	8480	9.55	20231031	3.85	N	054210	500	126 억	1134103	N	N	1	N	N
61	20240220	130504	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9240	-130	5	-1.39	365239390	39193	47.94	9370	9420	9240	12180	6560	9370	9318.98	4.48	-4739	9556	9462	9406	9312	9256	9435	9285	126	2810	500	6930	10	1	25291210	2337	4.91	1.03	12	0.15	1880.00	8981.00	15390	20230327	-39.96	8480	20231031	8.96	11300	-18.23	20240122	9050	2.10	20240206	15390	-39.96	20230327	8480	8.96	20231031	3.85	N	054210	500	126 억	1134103	N	N	1	N	N
62	20240220	120500	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9330	-40	5	-0.43	205768150	22006	26.92	9370	9420	9290	12180	6560	9370	9350.54	4.48	-5288	9556	9462	9406	9312	9256	9435	9285	126	2810	500	6930	10	1	25291210	2360	4.96	1.04	12	0.09	1880.00	8981.00	15390	20230327	-39.38	8480	20231031	10.02	11300	-17.43	20240122	9050	3.09	20240206	15390	-39.38	20230327	8480	10.02	20231031	3.85	N	054210	500	126 억	1134103	N	N	1	N	N
63	20240220	110459	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9350	-20	5	-0.21	171752430	18361	22.46	9370	9420	9290	12180	6560	9370	9354.19	4.48	-5238	9556	9462	9406	9312	9256	9435	9285	126	2810	500	6930	10	1	25291210	2365	4.97	1.04	12	0.07	1880.00	8981.00	15390	20230327	-39.25	8480	20231031	10.26	11300	-17.26	20240122	9050	3.31	20240206	15390	-39.25	20230327	8480	10.26	20231031	3.85	N	054210	500	126 억	1134103	N	N	1	N	N
64	20240220	100452	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9350	-20	5	-0.21	101218610	10832	13.25	9370	9420	9290	12180	6560	9370	9344.39	4.48	-3077	9556	9462	9406	9312	9256	9435	9285	126	2810	500	6930	10	1	25291210	2365	4.97	1.04	12	0.04	1880.00	8981.00	15390	20230327	-39.25	8480	20231031	10.26	11300	-17.26	20240122	9050	3.31	20240206	15390	-39.25	20230327	8480	10.26	20231031	3.85	N	054210	500	126 억	1134103	N	N	1	N	N
65	20240220	090503	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9350	-20	5	-0.21	16953010	1815	2.22	9370	9370	9310	12180	6560	9370	9340.35	4.48	-354	9556	9462	9406	9312	9256	9435	9285	126	2810	500	6930	10	1	25291210	2365	4.97	1.04	12	0.01	1880.00	8981.00	15390	20230327	-39.25	8480	20231031	10.26	11300	-17.26	20240122	9050	3.31	20240206	15390	-39.25	20230327	8480	10.26	20231031	3.85	N	054210	500	126 억	1134103	N	N	1	N	N
66	20240219	160503	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9370	-100	5	-1.06	766786050	81592	106.63	9470	9500	9350	12310	6630	9470	9397.73	4.54	-14489	9610	9540	9430	9360	9250	9485	9305	126	2840	500	7000	10	1	25291210	2370	4.98	1.04	12	0.32	1880.00	8981.00	15390	20230327	-39.12	8480	20231031	10.50	11300	-17.08	20240122	9050	3.54	20240206	15390	-39.12	20230327	8480	10.50	20231031	3.80	N	054210	500	126 억	1148942	N	N	1	N	N
67	20240219	150505	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9360	-110	5	-1.16	679702750	72301	94.48	9470	9500	9350	12310	6630	9470	9400.92	4.54	-8756	9610	9540	9430	9360	9250	9485	9305	126	2840	500	7000	10	1	25291210	2367	4.98	1.04	12	0.29	1880.00	8981.00	15390	20230327	-39.18	8480	20231031	10.38	11300	-17.17	20240122	9050	3.43	20240206	15390	-39.18	20230327	8480	10.38	20231031	3.80	N	054210	500	126 억	1148942	N	N	0	N	N
68	20240219	140505	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9370	-100	5	-1.06	596184170	63386	82.83	9470	9500	9350	12310	6630	9470	9405.51	4.54	-7099	9610	9540	9430	9360	9250	9485	9305	126	2840	500	7000	10	1	25291210	2370	4.98	1.04	12	0.25	1880.00	8981.00	15390	20230327	-39.12	8480	20231031	10.50	11300	-17.08	20240122	9050	3.54	20240206	15390	-39.12	20230327	8480	10.50	20231031	3.80	N	054210	500	126 억	1148942	N	N	0	N	N
69	20240219	130503	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9380	-90	5	-0.95	496446620	52749	68.93	9470	9500	9350	12310	6630	9470	9411.38	4.54	-2468	9610	9540	9430	9360	9250	9485	9305	126	2840	500	7000	10	1	25291210	2372	4.99	1.04	12	0.21	1880.00	8981.00	15390	20230327	-39.05	8480	20231031	10.61	11300	-16.99	20240122	9050	3.65	20240206	15390	-39.05	20230327	8480	10.61	20231031	3.80	N	054210	500	126 억	1148942	N	N	0	N	N
70	20240219	120503	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9390	-80	5	-0.84	388664160	41258	53.92	9470	9500	9350	12310	6630	9470	9420.21	4.54	1842	9610	9540	9430	9360	9250	9485	9305	126	2840	500	7000	10	1	25291210	2375	4.99	1.05	12	0.16	1880.00	8981.00	15390	20230327	-38.99	8480	20231031	10.73	11300	-16.90	20240122	9050	3.76	20240206	15390	-38.99	20230327	8480	10.73	20231031	3.80	N	054210	500	126 억	1148942	N	N	0	N	N
71	20240219	110503	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9380	-90	5	-0.95	321601310	34113	44.58	9470	9500	9350	12310	6630	9470	9427.40	4.54	1567	9610	9540	9430	9360	9250	9485	9305	126	2840	500	7000	10	1	25291210	2372	4.99	1.04	12	0.13	1880.00	8981.00	15390	20230327	-39.05	8480	20231031	10.61	11300	-16.99	20240122	9050	3.65	20240206	15390	-39.05	20230327	8480	10.61	20231031	3.80	N	054210	500	126 억	1148942	N	N	0	N	N
72	20240219	100458	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9450	-20	5	-0.21	140004540	14832	19.38	9470	9500	9350	12310	6630	9470	9439.15	4.54	-2123	9610	9540	9430	9360	9250	9485	9305	126	2840	500	7000	10	1	25291210	2390	5.03	1.05	12	0.06	1880.00	8981.00	15390	20230327	-38.60	8480	20231031	11.44	11300	-16.37	20240122	9050	4.42	20240206	15390	-38.60	20230327	8480	11.44	20231031	3.80	N	054210	500	126 억	1148942	N	N	0	N	N
73	20240219	090501	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9470	0	3	0.00	25348900	2694	3.52	9470	9470	9350	12310	6630	9470	9407.05	4.54	47	9610	9540	9430	9360	9250	9485	9305	126	2840	500	7000	10	1	25291210	2395	5.04	1.05	12	0.01	1880.00	8981.00	15390	20230327	-38.47	8480	20231031	11.67	11300	-16.19	20240122	9050	4.64	20240206	15390	-38.47	20230327	8480	11.67	20231031	3.80	N	054210	500	126 억	1148942	N	N	0	N	N
74	20240216	160458	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9470	40	2	0.42	700033890	74336	93.67	9480	9500	9320	12250	6610	9430	9417.14	4.48	14779	9656	9542	9466	9352	9276	9505	9315	126	2820	500	6970	10	1	25291210	2395	5.04	1.05	12	0.29	1880.00	8981.00	15390	20230327	-38.47	8480	20231031	11.67	11300	-16.19	20240122	9050	4.64	20240206	15390	-38.47	20230327	8480	11.67	20231031	3.80	N	054210	500	126 억	1134162	N	N	0	N	N
75	20240216	150500	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9460	30	2	0.32	669136840	71072	89.56	9480	9500	9320	12250	6610	9430	9414.89	4.48	15120	9656	9542	9466	9352	9276	9505	9315	126	2820	500	6970	10	1	25291210	2393	5.03	1.05	12	0.28	1880.00	8981.00	15390	20230327	-38.53	8480	20231031	11.56	11300	-16.28	20240122	9050	4.53	20240206	15390	-38.53	20230327	8480	11.56	20231031	3.80	N	054210	500	126 억	1134162	N	N	0	N	N
76	20240216	140504	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9410	-20	5	-0.21	491958740	52331	65.94	9480	9490	9320	12250	6610	9430	9400.85	4.48	9620	9656	9542	9466	9352	9276	9505	9315	126	2820	500	6970	10	1	25291210	2380	5.01	1.05	12	0.21	1880.00	8981.00	15390	20230327	-38.86	8480	20231031	10.97	11300	-16.73	20240122	9050	3.98	20240206	15390	-38.86	20230327	8480	10.97	20231031	3.80	N	054210	500	126 억	1134162	N	N	0	N	N
77	20240216	130457	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9360	-70	5	-0.74	354754380	37780	47.61	9480	9490	9320	12250	6610	9430	9389.90	4.48	1629	9656	9542	9466	9352	9276	9505	9315	126	2820	500	6970	10	1	25291210	2367	4.98	1.04	12	0.15	1880.00	8981.00	15390	20230327	-39.18	8480	20231031	10.38	11300	-17.17	20240122	9050	3.43	20240206	15390	-39.18	20230327	8480	10.38	20231031	3.80	N	054210	500	126 억	1134162	N	N	0	N	N
78	20240216	120501	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9410	-20	5	-0.21	287684130	30622	38.59	9480	9490	9320	12250	6610	9430	9394.57	4.48	2719	9656	9542	9466	9352	9276	9505	9315	126	2820	500	6970	10	1	25291210	2380	5.01	1.05	12	0.12	1880.00	8981.00	15390	20230327	-38.86	8480	20231031	10.97	11300	-16.73	20240122	9050	3.98	20240206	15390	-38.86	20230327	8480	10.97	20231031	3.80	N	054210	500	126 억	1134162	N	N	0	N	N
79	20240216	110501	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9430	0	3	0.00	243740600	25952	32.70	9480	9490	9320	12250	6610	9430	9391.83	4.48	3154	9656	9542	9466	9352	9276	9505	9315	126	2820	500	6970	10	1	25291210	2385	5.02	1.05	12	0.10	1880.00	8981.00	15390	20230327	-38.73	8480	20231031	11.20	11300	-16.55	20240122	9050	4.20	20240206	15390	-38.73	20230327	8480	11.20	20231031	3.80	N	054210	500	126 억	1134162	N	N	0	N	N
80	20240216	100459	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9350	-80	5	-0.85	154724540	16476	20.76	9480	9490	9320	12250	6610	9430	9390.67	4.48	-1795	9656	9542	9466	9352	9276	9505	9315	126	2820	500	6970	10	1	25291210	2365	4.97	1.04	12	0.07	1880.00	8981.00	15390	20230327	-39.25	8480	20231031	10.26	11300	-17.26	20240122	9050	3.31	20240206	15390	-39.25	20230327	8480	10.26	20231031	3.80	N	054210	500	126 억	1134162	N	N	0	N	N
81	20240216	090454	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9460	30	2	0.32	18199910	1929	2.43	9480	9490	9400	12250	6610	9430	9435.16	4.48	-155	9656	9542	9466	9352	9276	9505	9315	126	2820	500	6970	10	1	25291210	2393	5.03	1.05	12	0.01	1880.00	8981.00	15390	20230327	-38.53	8480	20231031	11.56	11300	-16.28	20240122	9050	4.53	20240206	15390	-38.53	20230327	8480	11.56	20231031	3.80	N	054210	500	126 억	1134162	N	N	0	N	N
82	20240215	160457	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9430	-80	5	-0.84	735735270	77771	135.02	9580	9580	9390	12360	6660	9510	9460.28	4.50	-4870	9703	9606	9453	9356	9203	9655	9405	126	2850	500	7030	10	1	25291210	2385	5.02	1.05	12	0.31	1880.00	8981.00	15940	20230209	-40.84	8480	20231031	11.20	11300	-16.55	20240122	9050	4.20	20240206	15390	-38.73	20230327	8480	11.20	20231031	3.85	N	054210	500	126 억	1139031	N	N	0	N	N
83	20240215	150500	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9430	-80	5	-0.84	630805610	66637	115.69	9580	9580	9390	12360	6660	9510	9466.30	4.50	-4087	9703	9606	9453	9356	9203	9655	9405	126	2850	500	7030	10	1	25291210	2385	5.02	1.05	12	0.26	1880.00	8981.00	15940	20230209	-40.84	8480	20231031	11.20	11300	-16.55	20240122	9050	4.20	20240206	15390	-38.73	20230327	8480	11.20	20231031	3.85	N	054210	500	126 억	1139031	N	N	0	N	N
84	20240215	140456	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9440	-70	5	-0.74	588116140	62108	107.83	9580	9580	9390	12360	6660	9510	9469.25	4.50	-3893	9703	9606	9453	9356	9203	9655	9405	126	2850	500	7030	10	1	25291210	2387	5.02	1.05	12	0.25	1880.00	8981.00	15940	20230209	-40.78	8480	20231031	11.32	11300	-16.46	20240122	9050	4.31	20240206	15390	-38.66	20230327	8480	11.32	20231031	3.85	N	054210	500	126 억	1139031	N	N	0	N	N
85	20240215	130454	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9460	-50	5	-0.53	499755370	52744	91.57	9580	9580	9390	12360	6660	9510	9475.11	4.50	-1269	9703	9606	9453	9356	9203	9655	9405	126	2850	500	7030	10	1	25291210	2393	5.03	1.05	12	0.21	1880.00	8981.00	15940	20230209	-40.65	8480	20231031	11.56	11300	-16.28	20240122	9050	4.53	20240206	15390	-38.53	20230327	8480	11.56	20231031	3.85	N	054210	500	126 억	1139031	N	N	0	N	N
86	20240215	120457	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9420	-90	5	-0.95	458651870	48391	84.01	9580	9580	9390	12360	6660	9510	9478.04	4.50	-667	9703	9606	9453	9356	9203	9655	9405	126	2850	500	7030	10	1	25291210	2382	5.01	1.05	12	0.19	1880.00	8981.00	15940	20230209	-40.90	8480	20231031	11.08	11300	-16.64	20240122	9050	4.09	20240206	15390	-38.79	20230327	8480	11.08	20231031	3.85	N	054210	500	126 억	1139031	N	N	0	N	N
87	20240215	110453	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9450	-60	5	-0.63	377431460	39769	69.04	9580	9580	9400	12360	6660	9510	9490.59	4.50	-540	9703	9606	9453	9356	9203	9655	9405	126	2850	500	7030	10	1	25291210	2390	5.03	1.05	12	0.16	1880.00	8981.00	15940	20230209	-40.72	8480	20231031	11.44	11300	-16.37	20240122	9050	4.42	20240206	15390	-38.60	20230327	8480	11.44	20231031	3.85	N	054210	500	126 억	1139031	N	N	0	N	N
88	20240215	100453	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9510	0	3	0.00	244296360	25668	44.56	9580	9580	9460	12360	6660	9510	9517.55	4.50	211	9703	9606	9453	9356	9203	9655	9405	126	2850	500	7030	10	1	25291210	2405	5.06	1.06	12	0.10	1880.00	8981.00	15940	20230209	-40.34	8480	20231031	12.15	11300	-15.84	20240122	9050	5.08	20240206	15390	-38.21	20230327	8480	12.15	20231031	3.85	N	054210	500	126 억	1139031	N	N	0	N	N
89	20240215	090453	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9520	10	2	0.11	29713870	3109	5.40	9580	9580	9520	12360	6660	9510	9557.39	4.50	-1716	9703	9606	9453	9356	9203	9655	9405	126	2850	500	7030	10	1	25291210	2408	5.06	1.06	12	0.01	1880.00	8981.00	15940	20230209	-40.28	8480	20231031	12.26	11300	-15.75	20240122	9050	5.19	20240206	15390	-38.14	20230327	8480	12.26	20231031	3.85	N	054210	500	126 억	1139031	N	N	0	N	N
90	20240214	160450	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9510	90	2	0.96	532459650	56266	78.03	9310	9550	9300	12240	6600	9420	9463.73	4.49	3956	9606	9512	9356	9262	9106	9560	9310	126	2820	500	6970	10	1	25291210	2405	5.06	1.06	12	0.22	1880.00	8981.00	15940	20230209	-40.34	8480	20231031	12.15	11300	-15.84	20240122	9050	5.08	20240206	15390	-38.21	20230327	8480	12.15	20231031	3.87	N	054210	500	126 억	1135573	N	N	0	N	N
91	20240214	150451	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9510	90	2	0.96	423935440	44825	62.16	9310	9550	9300	12240	6600	9420	9458.09	4.49	3339	9606	9512	9356	9262	9106	9560	9310	126	2820	500	6970	10	1	25291210	2405	5.06	1.06	12	0.18	1880.00	8981.00	15940	20230209	-40.34	8480	20231031	12.15	11300	-15.84	20240122	9050	5.08	20240206	15390	-38.21	20230327	8480	12.15	20231031	3.87	N	054210	500	126 억	1135573	N	N	0	N	N
92	20240214	140449	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9530	110	2	1.17	361655440	38270	53.07	9310	9550	9300	12240	6600	9420	9450.59	4.49	984	9606	9512	9356	9262	9106	9560	9310	126	2820	500	6970	10	1	25291210	2410	5.07	1.06	12	0.15	1880.00	8981.00	15940	20230209	-40.21	8480	20231031	12.38	11300	-15.66	20240122	9050	5.30	20240206	15390	-38.08	20230327	8480	12.38	20231031	3.87	N	054210	500	126 억	1135573	N	N	0	N	N
93	20240214	130451	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9510	90	2	0.96	297644690	31544	43.74	9310	9520	9300	12240	6600	9420	9436.17	4.49	198	9606	9512	9356	9262	9106	9560	9310	126	2820	500	6970	10	1	25291210	2405	5.06	1.06	12	0.12	1880.00	8981.00	15940	20230209	-40.34	8480	20231031	12.15	11300	-15.84	20240122	9050	5.08	20240206	15390	-38.21	20230327	8480	12.15	20231031	3.87	N	054210	500	126 억	1135573	N	N	0	N	N
94	20240214	120447	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9510	90	2	0.96	276861490	29354	40.71	9310	9520	9300	12240	6600	9420	9432.07	4.49	-128	9606	9512	9356	9262	9106	9560	9310	126	2820	500	6970	10	1	25291210	2405	5.06	1.06	12	0.12	1880.00	8981.00	15940	20230209	-40.34	8480	20231031	12.15	11300	-15.84	20240122	9050	5.08	20240206	15390	-38.21	20230327	8480	12.15	20231031	3.87	N	054210	500	126 억	1135573	N	N	0	N	N
95	20240214	110453	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9480	60	2	0.64	226259420	24021	33.31	9310	9500	9300	12240	6600	9420	9419.21	4.49	-451	9606	9512	9356	9262	9106	9560	9310	126	2820	500	6970	10	1	25291210	2398	5.04	1.06	12	0.09	1880.00	8981.00	15940	20230209	-40.53	8480	20231031	11.79	11300	-16.11	20240122	9050	4.75	20240206	15390	-38.40	20230327	8480	11.79	20231031	3.87	N	054210	500	126 억	1135573	N	N	0	N	N
96	20240214	090445	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9320	-100	5	-1.06	24472440	2620	3.63	9310	9380	9300	12240	6600	9420	9316.49	4.49	212	9606	9512	9356	9262	9106	9560	9310	126	2820	500	6970	10	1	25291210	2357	4.96	1.04	12	0.01	1880.00	8981.00	15940	20230209	-41.53	8480	20231031	9.91	11300	-17.52	20240122	9050	2.98	20240206	15390	-39.44	20230327	8480	9.91	20231031	3.87	N	054210	500	126 억	1135573	N	N	0	N	N
97	20240213	160446	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9420	200	2	2.17	675022140	71944	92.77	9220	9450	9200	11980	6460	9220	9382.60	4.39	25014	9466	9342	9266	9142	9066	9305	9105	126	2760	500	6820	10	1	25291210	2382	5.01	1.05	12	0.28	1880.00	8981.00	15940	20230209	-40.90	8480	20231031	11.08	11300	-16.64	20240122	9050	4.09	20240206	15390	-38.79	20230327	8480	11.08	20231031	3.89	N	054210	500	126 억	1110017	N	N	1	N	N
98	20240213	150444	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9410	190	2	2.06	626823740	66822	86.17	9220	9450	9200	11980	6460	9220	9380.50	4.39	25297	9466	9342	9266	9142	9066	9305	9105	126	2760	500	6820	10	1	25291210	2380	5.01	1.05	12	0.26	1880.00	8981.00	15940	20230209	-40.97	8480	20231031	10.97	11300	-16.73	20240122	9050	3.98	20240206	15390	-38.86	20230327	8480	10.97	20231031	3.89	N	054210	500	126 억	1110017	N	N	1	N	N
99	20240213	140451	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9410	190	2	2.06	568597100	60639	78.20	9220	9450	9200	11980	6460	9220	9376.76	4.39	25125	9466	9342	9266	9142	9066	9305	9105	126	2760	500	6820	10	1	25291210	2380	5.01	1.05	12	0.24	1880.00	8981.00	15940	20230209	-40.97	8480	20231031	10.97	11300	-16.73	20240122	9050	3.98	20240206	15390	-38.86	20230327	8480	10.97	20231031	3.89	N	054210	500	126 억	1110017	N	N	1	N	N
100	20240213	130446	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9420	200	2	2.17	522520560	55747	71.89	9220	9450	9200	11980	6460	9220	9373.07	4.39	22644	9466	9342	9266	9142	9066	9305	9105	126	2760	500	6820	10	1	25291210	2382	5.01	1.05	12	0.22	1880.00	8981.00	15940	20230209	-40.90	8480	20231031	11.08	11300	-16.64	20240122	9050	4.09	20240206	15390	-38.79	20230327	8480	11.08	20231031	3.89	N	054210	500	126 억	1110017	N	N	1	N	N
101	20240213	120450	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9420	200	2	2.17	413247050	44132	56.91	9220	9450	9200	11980	6460	9220	9363.89	4.39	16599	9466	9342	9266	9142	9066	9305	9105	126	2760	500	6820	10	1	25291210	2382	5.01	1.05	12	0.17	1880.00	8981.00	15940	20230209	-40.90	8480	20231031	11.08	11300	-16.64	20240122	9050	4.09	20240206	15390	-38.79	20230327	8480	11.08	20231031	3.89	N	054210	500	126 억	1110017	N	N	1	N	N
102	20240213	110449	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9360	140	2	1.52	269953170	28902	37.27	9220	9410	9200	11980	6460	9220	9340.29	4.39	8569	9466	9342	9266	9142	9066	9305	9105	126	2760	500	6820	10	1	25291210	2367	4.98	1.04	12	0.11	1880.00	8981.00	15940	20230209	-41.28	8480	20231031	10.38	11300	-17.17	20240122	9050	3.43	20240206	15390	-39.18	20230327	8480	10.38	20231031	3.89	N	054210	500	126 억	1110017	N	N	1	N	N
103	20240213	100406	55	30.00	KOSDAQ	IT부품	N	N	N	Y	40	N	9380	160	2	1.74	196428240	21054	27.15	9220	9410	9200	11980	6460	9220	9329.73	4.39	7217	9466	9342	9266	9142	9066	9305	9105	126	2760	500	6820	10	1	25291210	2372	4.99	1.04	12	0.08	1880.00	8981.00	15940	20230209	-41.15	8480	20231031	10.61	11300	-16.99	20240122	9050	3.65	20240206	15390	-39.05	20230327	8480	10.61	20231031	3.89	N	054210	500	126 억	1110017	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History