KissMeData/191410/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

42 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	160858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-20	5	-0.99	58405933	29088	304.75	2025	2030	1997	2625	1415	2020	2007.92	1.33	2347	2073	2046	2023	1996	1973	2060	2010	56	605	500	1210	5	1	11167382	223	35.09	1.10	12	0.26	57.00	1813.00	5870	20231017	-65.93	1993	20240130	0.35	2540	-21.26	20240102	1993	0.35	20240130	5870	-65.93	20231017	1993	0.35	20240130	0.71	N	191410	500	55 억	148033	N	N	N	N
3	20240229	150900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-20	5	-0.99	57128573	28450	298.06	2025	2030	1997	2625	1415	2020	2008.03	1.33	2365	2073	2046	2023	1996	1973	2060	2010	56	605	500	1210	5	1	11167382	223	35.09	1.10	12	0.25	57.00	1813.00	5870	20231017	-65.93	1993	20240130	0.35	2540	-21.26	20240102	1993	0.35	20240130	5870	-65.93	20231017	1993	0.35	20240130	0.71	N	191410	500	55 억	148033	N	N	N	N
4	20240229	140902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-15	5	-0.74	52299513	26037	272.78	2025	2030	1997	2625	1415	2020	2008.66	1.33	2567	2073	2046	2023	1996	1973	2060	2010	56	605	500	1210	5	1	11167382	224	35.18	1.11	12	0.23	57.00	1813.00	5870	20231017	-65.84	1993	20240130	0.60	2540	-21.06	20240102	1993	0.60	20240130	5870	-65.84	20231017	1993	0.60	20240130	0.71	N	191410	500	55 억	148033	N	N	N	N
5	20240229	130859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1999	-21	5	-1.04	41433925	20636	216.20	2025	2030	1999	2625	1415	2020	2007.85	1.33	2717	2073	2046	2023	1996	1973	2060	2010	56	605	500	1210	1	1	11167382	223	35.07	1.10	12	0.18	57.00	1813.00	5870	20231017	-65.95	1993	20240130	0.30	2540	-21.30	20240102	1993	0.30	20240130	5870	-65.95	20231017	1993	0.30	20240130	0.71	N	191410	500	55 억	148033	N	N	N	N
6	20240229	120900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-5	5	-0.25	33722775	16788	175.88	2025	2030	2000	2625	1415	2020	2008.74	1.33	2648	2073	2046	2023	1996	1973	2060	2010	56	605	500	1210	5	1	11167382	225	35.35	1.11	12	0.15	57.00	1813.00	5870	20231017	-65.67	1993	20240130	1.10	2540	-20.67	20240102	1993	1.10	20240130	5870	-65.67	20231017	1993	1.10	20240130	0.71	N	191410	500	55 억	148033	N	N	N	N
7	20240229	110901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-20	5	-0.99	32419385	16139	169.08	2025	2030	2000	2625	1415	2020	2008.76	1.33	3092	2073	2046	2023	1996	1973	2060	2010	56	605	500	1210	5	1	11167382	223	35.09	1.10	12	0.14	57.00	1813.00	5870	20231017	-65.93	1993	20240130	0.35	2540	-21.26	20240102	1993	0.35	20240130	5870	-65.93	20231017	1993	0.35	20240130	0.71	N	191410	500	55 억	148033	N	N	N	N
8	20240229	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-5	5	-0.25	11955295	5916	61.98	2025	2030	2010	2625	1415	2020	2020.84	1.33	-42	2073	2046	2023	1996	1973	2060	2010	56	605	500	1210	5	1	11167382	225	35.35	1.11	12	0.05	57.00	1813.00	5870	20231017	-65.67	1993	20240130	1.10	2540	-20.67	20240102	1993	1.10	20240130	5870	-65.67	20231017	1993	1.10	20240130	0.71	N	191410	500	55 억	148033	N	N	N	N
9	20240229	090900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-10	5	-0.50	7451795	3684	38.60	2025	2030	2010	2625	1415	2020	2022.75	1.33	-201	2073	2046	2023	1996	1973	2060	2010	56	605	500	1210	5	1	11167382	224	35.26	1.11	12	0.03	57.00	1813.00	5870	20231017	-65.76	1993	20240130	0.85	2540	-20.87	20240102	1993	0.85	20240130	5870	-65.76	20231017	1993	0.85	20240130	0.71	N	191410	500	55 억	148033	N	N	N	N
10	20240228	160809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	15	2	0.75	19304290	9530	22.57	2005	2050	2000	2605	1405	2005	2025.63	1.32	304	2035	2019	2009	1993	1983	2018	1992	56	600	500	1200	5	1	11167382	226	35.44	1.11	12	0.09	57.00	1813.00	5870	20231017	-65.59	1993	20240130	1.35	2540	-20.47	20240102	1993	1.35	20240130	5870	-65.59	20231017	1993	1.35	20240130	0.83	N	191410	500	55 억	147729	N	N	N	N
11	20240228	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	15	2	0.75	19140995	9449	22.38	2005	2050	2000	2605	1405	2005	2025.72	1.32	363	2035	2019	2009	1993	1983	2018	1992	56	600	500	1200	5	1	11167382	226	35.44	1.11	12	0.08	57.00	1813.00	5870	20231017	-65.59	1993	20240130	1.35	2540	-20.47	20240102	1993	1.35	20240130	5870	-65.59	20231017	1993	1.35	20240130	0.83	N	191410	500	55 억	147729	N	N	N	N
12	20240228	140859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	15	2	0.75	17295885	8536	20.22	2005	2050	2000	2605	1405	2005	2026.23	1.32	391	2035	2019	2009	1993	1983	2018	1992	56	600	500	1200	5	1	11167382	226	35.44	1.11	12	0.08	57.00	1813.00	5870	20231017	-65.59	1993	20240130	1.35	2540	-20.47	20240102	1993	1.35	20240130	5870	-65.59	20231017	1993	1.35	20240130	0.83	N	191410	500	55 억	147729	N	N	N	N
13	20240228	130858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	15	2	0.75	16994905	8387	19.86	2005	2050	2000	2605	1405	2005	2026.34	1.32	391	2035	2019	2009	1993	1983	2018	1992	56	600	500	1200	5	1	11167382	226	35.44	1.11	12	0.08	57.00	1813.00	5870	20231017	-65.59	1993	20240130	1.35	2540	-20.47	20240102	1993	1.35	20240130	5870	-65.59	20231017	1993	1.35	20240130	0.83	N	191410	500	55 억	147729	N	N	N	N
14	20240228	120902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	20	2	1.00	16881560	8331	19.73	2005	2050	2000	2605	1405	2005	2026.35	1.32	392	2035	2019	2009	1993	1983	2018	1992	56	600	500	1200	5	1	11167382	226	35.53	1.12	12	0.07	57.00	1813.00	5870	20231017	-65.50	1993	20240130	1.61	2540	-20.28	20240102	1993	1.61	20240130	5870	-65.50	20231017	1993	1.61	20240130	0.83	N	191410	500	55 억	147729	N	N	N	N
15	20240228	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	25	2	1.25	14816215	7312	17.32	2005	2050	2000	2605	1405	2005	2026.29	1.32	385	2035	2019	2009	1993	1983	2018	1992	56	600	500	1200	5	1	11167382	227	35.61	1.12	12	0.07	57.00	1813.00	5870	20231017	-65.42	1993	20240130	1.86	2540	-20.08	20240102	1993	1.86	20240130	5870	-65.42	20231017	1993	1.86	20240130	0.83	N	191410	500	55 억	147729	N	N	N	N
16	20240228	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	35	2	1.75	12839160	6341	15.02	2005	2050	2000	2605	1405	2005	2024.78	1.32	362	2035	2019	2009	1993	1983	2018	1992	56	600	500	1200	5	1	11167382	228	35.79	1.13	12	0.06	57.00	1813.00	5870	20231017	-65.25	1993	20240130	2.36	2540	-19.69	20240102	1993	2.36	20240130	5870	-65.25	20231017	1993	2.36	20240130	0.83	N	191410	500	55 억	147729	N	N	N	N
17	20240228	090902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-5	5	-0.25	2782675	1388	3.29	2005	2005	2000	2605	1405	2005	2004.81	1.32	73	2035	2019	2009	1993	1983	2018	1992	56	600	500	1200	5	1	11167382	223	35.09	1.10	12	0.01	57.00	1813.00	5870	20231017	-65.93	1993	20240130	0.35	2540	-21.26	20240102	1993	0.35	20240130	5870	-65.93	20231017	1993	0.35	20240130	0.83	N	191410	500	55 억	147729	N	N	N	N
18	20240227	160859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	0	3	0.00	84667112	42223	78.28	2005	2025	1999	2605	1405	2005	2005.24	1.31	1454	2137	2071	2034	1968	1931	2052	1949	56	600	500	1200	5	1	11167382	224	35.18	1.11	12	0.38	57.00	1813.00	5870	20231017	-65.84	1993	20240130	0.60	2540	-21.06	20240102	1993	0.60	20240130	5870	-65.84	20231017	1993	0.60	20240130	0.89	N	191410	500	55 억	146259	N	N	N	N
19	20240227	150900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	5	2	0.25	83073637	41428	76.80	2005	2025	1999	2605	1405	2005	2005.25	1.31	1578	2137	2071	2034	1968	1931	2052	1949	56	600	500	1200	5	1	11167382	224	35.26	1.11	12	0.37	57.00	1813.00	5870	20231017	-65.76	1993	20240130	0.85	2540	-20.87	20240102	1993	0.85	20240130	5870	-65.76	20231017	1993	0.85	20240130	0.89	N	191410	500	55 억	146259	N	N	N	N
20	20240227	140856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1999	-6	5	-0.30	76452386	38117	70.66	2005	2025	1999	2605	1405	2005	2005.73	1.31	1573	2137	2071	2034	1968	1931	2052	1949	56	600	500	1200	1	1	11167382	223	35.07	1.10	12	0.34	57.00	1813.00	5870	20231017	-65.95	1993	20240130	0.30	2540	-21.30	20240102	1993	0.30	20240130	5870	-65.95	20231017	1993	0.30	20240130	0.89	N	191410	500	55 억	146259	N	N	N	N
21	20240227	130819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	5	2	0.25	68785437	34286	63.56	2005	2025	1999	2605	1405	2005	2006.23	1.31	1219	2137	2071	2034	1968	1931	2052	1949	56	600	500	1200	5	1	11167382	224	35.26	1.11	12	0.31	57.00	1813.00	5870	20231017	-65.76	1993	20240130	0.85	2540	-20.87	20240102	1993	0.85	20240130	5870	-65.76	20231017	1993	0.85	20240130	0.89	N	191410	500	55 억	146259	N	N	N	N
22	20240227	120900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	5	2	0.25	65414352	32606	60.45	2005	2025	1999	2605	1405	2005	2006.21	1.31	994	2137	2071	2034	1968	1931	2052	1949	56	600	500	1200	5	1	11167382	224	35.26	1.11	12	0.29	57.00	1813.00	5870	20231017	-65.76	1993	20240130	0.85	2540	-20.87	20240102	1993	0.85	20240130	5870	-65.76	20231017	1993	0.85	20240130	0.89	N	191410	500	55 억	146259	N	N	N	N
23	20240227	110859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	5	2	0.25	63897337	31852	59.05	2005	2025	1999	2605	1405	2005	2006.07	1.31	993	2137	2071	2034	1968	1931	2052	1949	56	600	500	1200	5	1	11167382	224	35.26	1.11	12	0.29	57.00	1813.00	5870	20231017	-65.76	1993	20240130	0.85	2540	-20.87	20240102	1993	0.85	20240130	5870	-65.76	20231017	1993	0.85	20240130	0.89	N	191410	500	55 억	146259	N	N	N	N
24	20240227	100854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	5	2	0.25	58549052	29185	54.11	2005	2025	1999	2605	1405	2005	2006.14	1.31	622	2137	2071	2034	1968	1931	2052	1949	56	600	500	1200	5	1	11167382	224	35.26	1.11	12	0.26	57.00	1813.00	5870	20231017	-65.76	1993	20240130	0.85	2540	-20.87	20240102	1993	0.85	20240130	5870	-65.76	20231017	1993	0.85	20240130	0.89	N	191410	500	55 억	146259	N	N	N	N
25	20240227	090859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	20	2	1.00	12388165	6175	11.45	2005	2025	2005	2605	1405	2005	2006.18	1.31	-883	2137	2071	2034	1968	1931	2052	1949	56	600	500	1200	5	1	11167382	226	35.53	1.12	12	0.06	57.00	1813.00	5870	20231017	-65.50	1993	20240130	1.61	2540	-20.28	20240102	1993	1.61	20240130	5870	-65.50	20231017	1993	1.61	20240130	0.89	N	191410	500	55 억	146259	N	N	N	N
26	20240226	160855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-95	5	-4.52	109049965	53597	70.24	2080	2100	1997	2730	1470	2100	2034.71	1.37	-6416	2167	2133	2066	2032	1965	2150	2049	56	630	500	1260	5	1	11167382	224	35.18	1.11	12	0.48	57.00	1813.00	5870	20231017	-65.84	1993	20240130	0.60	2540	-21.06	20240102	1993	0.60	20240130	5870	-65.84	20231017	1993	0.60	20240130	0.89	N	191410	500	55 억	152675	N	N	N	N
27	20240226	150849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	-80	5	-3.81	97937255	48057	62.98	2080	2100	1997	2730	1470	2100	2037.94	1.37	-6277	2167	2133	2066	2032	1965	2150	2049	56	630	500	1260	5	1	11167382	226	35.44	1.11	12	0.43	57.00	1813.00	5870	20231017	-65.59	1993	20240130	1.35	2540	-20.47	20240102	1993	1.35	20240130	5870	-65.59	20231017	1993	1.35	20240130	0.89	N	191410	500	55 억	152675	N	N	N	N
28	20240226	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-65	5	-3.10	70136705	34241	44.87	2080	2100	2020	2730	1470	2100	2048.33	1.37	-4041	2167	2133	2066	2032	1965	2150	2049	56	630	500	1260	5	1	11167382	227	35.70	1.12	12	0.31	57.00	1813.00	5870	20231017	-65.33	1993	20240130	2.11	2540	-19.88	20240102	1993	2.11	20240130	5870	-65.33	20231017	1993	2.11	20240130	0.89	N	191410	500	55 억	152675	N	N	N	N
29	20240226	130847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-55	5	-2.62	67755790	33073	43.34	2080	2100	2020	2730	1470	2100	2048.67	1.37	-3398	2167	2133	2066	2032	1965	2150	2049	56	630	500	1260	5	1	11167382	228	35.88	1.13	12	0.30	57.00	1813.00	5870	20231017	-65.16	1993	20240130	2.61	2540	-19.49	20240102	1993	2.61	20240130	5870	-65.16	20231017	1993	2.61	20240130	0.89	N	191410	500	55 억	152675	N	N	N	N
30	20240226	120846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-65	5	-3.10	63642405	31057	40.70	2080	2100	2020	2730	1470	2100	2049.21	1.37	-2409	2167	2133	2066	2032	1965	2150	2049	56	630	500	1260	5	1	11167382	227	35.70	1.12	12	0.28	57.00	1813.00	5870	20231017	-65.33	1993	20240130	2.11	2540	-19.88	20240102	1993	2.11	20240130	5870	-65.33	20231017	1993	2.11	20240130	0.89	N	191410	500	55 억	152675	N	N	N	N
31	20240226	110846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-20	5	-0.95	47804425	23263	30.49	2080	2100	2025	2730	1470	2100	2054.96	1.37	-3558	2167	2133	2066	2032	1965	2150	2049	56	630	500	1260	5	1	11167382	232	36.49	1.15	12	0.21	57.00	1813.00	5870	20231017	-64.57	1993	20240130	4.37	2540	-18.11	20240102	1993	4.37	20240130	5870	-64.57	20231017	1993	4.37	20240130	0.89	N	191410	500	55 억	152675	N	N	N	N
32	20240226	100843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-20	5	-0.95	15146010	7293	9.56	2080	2100	2060	2730	1470	2100	2076.79	1.37	-2625	2167	2133	2066	2032	1965	2150	2049	56	630	500	1260	5	1	11167382	232	36.49	1.15	12	0.07	57.00	1813.00	5870	20231017	-64.57	1993	20240130	4.37	2540	-18.11	20240102	1993	4.37	20240130	5870	-64.57	20231017	1993	4.37	20240130	0.89	N	191410	500	55 억	152675	N	N	N	N
33	20240226	090843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-10	5	-0.48	8861255	4263	5.59	2080	2100	2075	2730	1470	2100	2078.64	1.37	-1079	2167	2133	2066	2032	1965	2150	2049	56	630	500	1260	5	1	11167382	233	36.67	1.15	12	0.04	57.00	1813.00	5870	20231017	-64.40	1993	20240130	4.87	2540	-17.72	20240102	1993	4.87	20240130	5870	-64.40	20231017	1993	4.87	20240130	0.89	N	191410	500	55 억	152675	N	N	N	N
34	20240223	160844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	50	2	2.44	154093720	75629	125.68	2050	2100	1999	2665	1435	2050	2036.55	1.45	-10467	2156	2102	2066	2012	1976	2085	1995	56	615	500	1230	5	1	11167382	235	36.84	1.16	12	0.68	57.00	1813.00	5870	20231017	-64.22	1993	20240130	5.37	2540	-17.32	20240102	1993	5.37	20240130	5870	-64.22	20231017	1993	5.37	20240130	0.91	N	191410	500	55 억	162054	N	N	N	N
35	20240223	150839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	0	3	0.00	147869725	72658	120.74	2050	2095	1999	2665	1435	2050	2035.15	1.45	-10009	2156	2102	2066	2012	1976	2085	1995	56	615	500	1230	5	1	11167382	229	35.96	1.13	12	0.65	57.00	1813.00	5870	20231017	-65.08	1993	20240130	2.86	2540	-19.29	20240102	1993	2.86	20240130	5870	-65.08	20231017	1993	2.86	20240130	0.91	N	191410	500	55 억	162054	N	N	N	N
36	20240223	140839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	-20	5	-0.98	106259590	52489	87.23	2050	2065	1999	2665	1435	2050	2024.42	1.45	-5855	2156	2102	2066	2012	1976	2085	1995	56	615	500	1230	5	1	11167382	227	35.61	1.12	12	0.47	57.00	1813.00	5870	20231017	-65.42	1993	20240130	1.86	2540	-20.08	20240102	1993	1.86	20240130	5870	-65.42	20231017	1993	1.86	20240130	0.91	N	191410	500	55 억	162054	N	N	N	N
37	20240223	130836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	-25	5	-1.22	64287935	31594	52.50	2050	2065	2005	2665	1435	2050	2034.81	1.45	-4386	2156	2102	2066	2012	1976	2085	1995	56	615	500	1230	5	1	11167382	226	35.53	1.12	12	0.28	57.00	1813.00	5870	20231017	-65.50	1993	20240130	1.61	2540	-20.28	20240102	1993	1.61	20240130	5870	-65.50	20231017	1993	1.61	20240130	0.91	N	191410	500	55 억	162054	N	N	N	N
38	20240223	120839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-10	5	-0.49	58994375	28962	48.13	2050	2065	2005	2665	1435	2050	2036.96	1.45	-4278	2156	2102	2066	2012	1976	2085	1995	56	615	500	1230	5	1	11167382	228	35.79	1.13	12	0.26	57.00	1813.00	5870	20231017	-65.25	1993	20240130	2.36	2540	-19.69	20240102	1993	2.36	20240130	5870	-65.25	20231017	1993	2.36	20240130	0.91	N	191410	500	55 억	162054	N	N	N	N
39	20240223	110831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-5	5	-0.24	28738455	14027	23.31	2050	2065	2035	2665	1435	2050	2048.80	1.45	-2632	2156	2102	2066	2012	1976	2085	1995	56	615	500	1230	5	1	11167382	228	35.88	1.13	12	0.13	57.00	1813.00	5870	20231017	-65.16	1993	20240130	2.61	2540	-19.49	20240102	1993	2.61	20240130	5870	-65.16	20231017	1993	2.61	20240130	0.91	N	191410	500	55 억	162054	N	N	N	N
40	20240223	100834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	10	2	0.49	21459875	10461	17.38	2050	2065	2040	2665	1435	2050	2051.42	1.45	-1647	2156	2102	2066	2012	1976	2085	1995	56	615	500	1230	5	1	11167382	230	36.14	1.14	12	0.09	57.00	1813.00	5870	20231017	-64.91	1993	20240130	3.36	2540	-18.90	20240102	1993	3.36	20240130	5870	-64.91	20231017	1993	3.36	20240130	0.91	N	191410	500	55 억	162054	N	N	N	N
41	20240223	090837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	0	3	0.00	4134795	2016	3.35	2050	2060	2050	2665	1435	2050	2050.99	1.45	-608	2156	2102	2066	2012	1976	2085	1995	56	615	500	1230	5	1	11167382	229	35.96	1.13	12	0.02	57.00	1813.00	5870	20231017	-65.08	1993	20240130	2.86	2540	-19.29	20240102	1993	2.86	20240130	5870	-65.08	20231017	1993	2.86	20240130	0.91	N	191410	500	55 억	162054	N	N	N	N
42	20240222	160825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-45	5	-2.15	124664805	60171	91.23	2105	2120	2030	2720	1470	2095	2071.85	1.50	-5710	2215	2155	2090	2030	1965	2122	1997	56	625	500	1250	5	1	11167382	229	35.96	1.13	12	0.54	57.00	1813.00	5870	20231017	-65.08	1993	20240130	2.86	2540	-19.29	20240102	1993	2.86	20240130	5870	-65.08	20231017	1993	2.86	20240130	0.91	N	191410	500	55 억	167747	N	N	N	N
43	20240222	150834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-40	5	-1.91	118317535	57056	86.50	2105	2120	2035	2720	1470	2095	2073.71	1.50	-5816	2215	2155	2090	2030	1965	2122	1997	56	625	500	1250	5	1	11167382	229	36.05	1.13	12	0.51	57.00	1813.00	5870	20231017	-64.99	1993	20240130	3.11	2540	-19.09	20240102	1993	3.11	20240130	5870	-64.99	20231017	1993	3.11	20240130	0.91	N	191410	500	55 억	167747	N	N	N	N
44	20240222	140832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-15	5	-0.72	66291860	31708	48.07	2105	2120	2065	2720	1470	2095	2090.70	1.50	-1551	2215	2155	2090	2030	1965	2122	1997	56	625	500	1250	5	1	11167382	232	36.49	1.15	12	0.28	57.00	1813.00	5870	20231017	-64.57	1993	20240130	4.37	2540	-18.11	20240102	1993	4.37	20240130	5870	-64.57	20231017	1993	4.37	20240130	0.91	N	191410	500	55 억	167747	N	N	N	N
45	20240222	130819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-10	5	-0.48	63859370	30537	46.30	2105	2120	2065	2720	1470	2095	2091.21	1.50	-1253	2215	2155	2090	2030	1965	2122	1997	56	625	500	1250	5	1	11167382	233	36.58	1.15	12	0.27	57.00	1813.00	5870	20231017	-64.48	1993	20240130	4.62	2540	-17.91	20240102	1993	4.62	20240130	5870	-64.48	20231017	1993	4.62	20240130	0.91	N	191410	500	55 억	167747	N	N	N	N
46	20240222	120830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-15	5	-0.72	60036075	28699	43.51	2105	2120	2065	2720	1470	2095	2091.92	1.50	-1216	2215	2155	2090	2030	1965	2122	1997	56	625	500	1250	5	1	11167382	232	36.49	1.15	12	0.26	57.00	1813.00	5870	20231017	-64.57	1993	20240130	4.37	2540	-18.11	20240102	1993	4.37	20240130	5870	-64.57	20231017	1993	4.37	20240130	0.91	N	191410	500	55 억	167747	N	N	N	N
47	20240222	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-10	5	-0.48	44500310	21237	32.20	2105	2120	2070	2720	1470	2095	2095.41	1.50	-776	2215	2155	2090	2030	1965	2122	1997	56	625	500	1250	5	1	11167382	233	36.58	1.15	12	0.19	57.00	1813.00	5870	20231017	-64.48	1993	20240130	4.62	2540	-17.91	20240102	1993	4.62	20240130	5870	-64.48	20231017	1993	4.62	20240130	0.91	N	191410	500	55 억	167747	N	N	N	N
48	20240222	100819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	15	2	0.72	26833970	12779	19.37	2105	2120	2090	2720	1470	2095	2099.85	1.50	-997	2215	2155	2090	2030	1965	2122	1997	56	625	500	1250	5	1	11167382	236	37.02	1.16	12	0.11	57.00	1813.00	5870	20231017	-64.05	1993	20240130	5.87	2540	-16.93	20240102	1993	5.87	20240130	5870	-64.05	20231017	1993	5.87	20240130	0.91	N	191410	500	55 억	167747	N	N	N	N
49	20240222	090834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	10	2	0.48	14117810	6727	10.20	2105	2115	2095	2720	1470	2095	2098.68	1.50	-466	2215	2155	2090	2030	1965	2122	1997	56	625	500	1250	5	1	11167382	235	36.93	1.16	12	0.06	57.00	1813.00	5870	20231017	-64.14	1993	20240130	5.62	2540	-17.13	20240102	1993	5.62	20240130	5870	-64.14	20231017	1993	5.62	20240130	0.91	N	191410	500	55 억	167747	N	N	N	N
50	20240221	160826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	-45	5	-2.10	137918160	65786	132.80	2140	2150	2025	2780	1500	2140	2096.47	1.62	-13231	2253	2196	2143	2086	2033	2170	2060	56	640	500	1280	5	1	11167382	234	36.75	1.16	12	0.59	57.00	1813.00	5870	20231017	-64.31	1993	20240130	5.12	2540	-17.52	20240102	1993	5.12	20240130	5870	-64.31	20231017	1993	5.12	20240130	0.91	N	191410	500	55 억	180947	N	N	N	N
51	20240221	150818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	-65	5	-3.04	137765790	65713	132.65	2140	2150	2025	2780	1500	2140	2096.48	1.62	-13237	2253	2196	2143	2086	2033	2170	2060	56	640	500	1280	5	1	11167382	232	36.40	1.14	12	0.59	57.00	1813.00	5870	20231017	-64.65	1993	20240130	4.11	2540	-18.31	20240102	1993	4.11	20240130	5870	-64.65	20231017	1993	4.11	20240130	0.91	N	191410	500	55 억	180947	N	N	N	N
52	20240221	140817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-60	5	-2.80	112916800	53791	108.59	2140	2150	2025	2780	1500	2140	2099.18	1.62	-8845	2253	2196	2143	2086	2033	2170	2060	56	640	500	1280	5	1	11167382	232	36.49	1.15	12	0.48	57.00	1813.00	5870	20231017	-64.57	1993	20240130	4.37	2540	-18.11	20240102	1993	4.37	20240130	5870	-64.57	20231017	1993	4.37	20240130	0.91	N	191410	500	55 억	180947	N	N	N	N
53	20240221	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-40	5	-1.87	96711505	46031	92.92	2140	2150	2025	2780	1500	2140	2101.01	1.62	-8084	2253	2196	2143	2086	2033	2170	2060	56	640	500	1280	5	1	11167382	235	36.84	1.16	12	0.41	57.00	1813.00	5870	20231017	-64.22	1993	20240130	5.37	2540	-17.32	20240102	1993	5.37	20240130	5870	-64.22	20231017	1993	5.37	20240130	0.91	N	191410	500	55 억	180947	N	N	N	N
54	20240221	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-25	5	-1.17	85280890	40587	81.93	2140	2150	2025	2780	1500	2140	2101.19	1.62	-7656	2253	2196	2143	2086	2033	2170	2060	56	640	500	1280	5	1	11167382	236	37.11	1.17	12	0.36	57.00	1813.00	5870	20231017	-63.97	1993	20240130	6.12	2540	-16.73	20240102	1993	6.12	20240130	5870	-63.97	20231017	1993	6.12	20240130	0.91	N	191410	500	55 억	180947	N	N	N	N
55	20240221	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-30	5	-1.40	81843050	38950	78.63	2140	2150	2025	2780	1500	2140	2101.23	1.62	-7121	2253	2196	2143	2086	2033	2170	2060	56	640	500	1280	5	1	11167382	236	37.02	1.16	12	0.35	57.00	1813.00	5870	20231017	-64.05	1993	20240130	5.87	2540	-16.93	20240102	1993	5.87	20240130	5870	-64.05	20231017	1993	5.87	20240130	0.91	N	191410	500	55 억	180947	N	N	N	N
56	20240221	100819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-20	5	-0.93	68477225	32598	65.81	2140	2150	2025	2780	1500	2140	2100.66	1.62	-6552	2253	2196	2143	2086	2033	2170	2060	56	640	500	1280	5	1	11167382	237	37.19	1.17	12	0.29	57.00	1813.00	5870	20231017	-63.88	1993	20240130	6.37	2540	-16.54	20240102	1993	6.37	20240130	5870	-63.88	20231017	1993	6.37	20240130	0.91	N	191410	500	55 억	180947	N	N	N	N
57	20240221	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	-15	5	-0.70	10218650	4779	9.65	2140	2150	2115	2780	1500	2140	2138.24	1.62	-1199	2253	2196	2143	2086	2033	2170	2060	56	640	500	1280	5	1	11167382	237	37.28	1.17	12	0.04	57.00	1813.00	5870	20231017	-63.80	1993	20240130	6.62	2540	-16.34	20240102	1993	6.62	20240130	5870	-63.80	20231017	1993	6.62	20240130	0.91	N	191410	500	55 억	180947	N	N	N	N
58	20240220	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-40	5	-1.83	105222825	49537	174.32	2180	2200	2090	2830	1530	2180	2124.13	1.65	-3628	2220	2200	2185	2165	2150	2192	2157	56	650	500	1300	5	1	11167382	239	37.54	1.18	12	0.44	57.00	1813.00	5870	20231017	-63.54	1993	20240130	7.38	2540	-15.75	20240102	1993	7.38	20240130	5870	-63.54	20231017	1993	7.38	20240130	0.91	N	191410	500	55 억	184324	N	N	N	N
59	20240220	150813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-50	5	-2.29	93490995	43939	154.62	2180	2200	2090	2830	1530	2180	2127.75	1.65	-3368	2220	2200	2185	2165	2150	2192	2157	56	650	500	1300	5	1	11167382	238	37.37	1.17	12	0.39	57.00	1813.00	5870	20231017	-63.71	1993	20240130	6.87	2540	-16.14	20240102	1993	6.87	20240130	5870	-63.71	20231017	1993	6.87	20240130	0.91	N	191410	500	55 억	184324	N	N	N	N
60	20240220	140809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-45	5	-2.06	47078855	21952	77.25	2180	2200	2115	2830	1530	2180	2144.63	1.65	431	2220	2200	2185	2165	2150	2192	2157	56	650	500	1300	5	1	11167382	238	37.46	1.18	12	0.20	57.00	1813.00	5870	20231017	-63.63	1993	20240130	7.12	2540	-15.94	20240102	1993	7.12	20240130	5870	-63.63	20231017	1993	7.12	20240130	0.91	N	191410	500	55 억	184324	N	N	N	N
61	20240220	130813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-45	5	-2.06	45540700	21231	74.71	2180	2200	2115	2830	1530	2180	2145.01	1.65	432	2220	2200	2185	2165	2150	2192	2157	56	650	500	1300	5	1	11167382	238	37.46	1.18	12	0.19	57.00	1813.00	5870	20231017	-63.63	1993	20240130	7.12	2540	-15.94	20240102	1993	7.12	20240130	5870	-63.63	20231017	1993	7.12	20240130	0.91	N	191410	500	55 억	184324	N	N	N	N
62	20240220	120808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	-35	5	-1.61	45355740	21144	74.41	2180	2200	2115	2830	1530	2180	2145.09	1.65	446	2220	2200	2185	2165	2150	2192	2157	56	650	500	1300	5	1	11167382	240	37.63	1.18	12	0.19	57.00	1813.00	5870	20231017	-63.46	1993	20240130	7.63	2540	-15.55	20240102	1993	7.63	20240130	5870	-63.46	20231017	1993	7.63	20240130	0.91	N	191410	500	55 억	184324	N	N	N	N
63	20240220	110809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	-35	5	-1.61	42238875	19686	69.28	2180	2200	2115	2830	1530	2180	2145.63	1.65	1417	2220	2200	2185	2165	2150	2192	2157	56	650	500	1300	5	1	11167382	240	37.63	1.18	12	0.18	57.00	1813.00	5870	20231017	-63.46	1993	20240130	7.63	2540	-15.55	20240102	1993	7.63	20240130	5870	-63.46	20231017	1993	7.63	20240130	0.91	N	191410	500	55 억	184324	N	N	N	N
64	20240220	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-20	5	-0.92	22863295	10600	37.30	2180	2200	2145	2830	1530	2180	2156.91	1.65	1841	2220	2200	2185	2165	2150	2192	2157	56	650	500	1300	5	1	11167382	241	37.89	1.19	12	0.09	57.00	1813.00	5870	20231017	-63.20	1993	20240130	8.38	2540	-14.96	20240102	1993	8.38	20240130	5870	-63.20	20231017	1993	8.38	20240130	0.91	N	191410	500	55 억	184324	N	N	N	N
65	20240220	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	0	3	0.00	1280955	586	2.06	2180	2200	2180	2830	1530	2180	2185.93	1.65	-237	2220	2200	2185	2165	2150	2192	2157	56	650	500	1300	5	1	11167382	243	38.25	1.20	12	0.01	57.00	1813.00	5870	20231017	-62.86	1993	20240130	9.38	2540	-14.17	20240102	1993	9.38	20240130	5870	-62.86	20231017	1993	9.38	20240130	0.91	N	191410	500	55 억	184324	N	N	N	N
66	20240219	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-5	5	-0.23	62198730	28417	184.30	2185	2205	2170	2840	1530	2185	2188.79	1.64	1482	2225	2205	2180	2160	2135	2215	2170	56	655	500	1310	5	1	11167382	243	38.25	1.20	12	0.25	57.00	1813.00	5870	20231017	-62.86	1993	20240130	9.38	2540	-14.17	20240102	1993	9.38	20240130	5870	-62.86	20231017	1993	9.38	20240130	0.91	N	191410	500	55 억	182592	N	N	N	N
67	20240219	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-5	5	-0.23	56781335	25929	168.16	2185	2205	2175	2840	1530	2185	2189.88	1.64	1354	2225	2205	2180	2160	2135	2215	2170	56	655	500	1310	5	1	11167382	243	38.25	1.20	12	0.23	57.00	1813.00	5870	20231017	-62.86	1993	20240130	9.38	2540	-14.17	20240102	1993	9.38	20240130	5870	-62.86	20231017	1993	9.38	20240130	0.91	N	191410	500	55 억	182592	N	N	N	N
68	20240219	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-5	5	-0.23	54843455	25039	162.39	2185	2205	2180	2840	1530	2185	2190.32	1.64	2001	2225	2205	2180	2160	2135	2215	2170	56	655	500	1310	5	1	11167382	243	38.25	1.20	12	0.22	57.00	1813.00	5870	20231017	-62.86	1993	20240130	9.38	2540	-14.17	20240102	1993	9.38	20240130	5870	-62.86	20231017	1993	9.38	20240130	0.91	N	191410	500	55 억	182592	N	N	N	N
69	20240219	130815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	15	2	0.69	26416325	12041	78.09	2185	2205	2185	2840	1530	2185	2193.86	1.64	1511	2225	2205	2180	2160	2135	2215	2170	56	655	500	1310	5	1	11167382	246	38.60	1.21	12	0.11	57.00	1813.00	5870	20231017	-62.52	1993	20240130	10.39	2540	-13.39	20240102	1993	10.39	20240130	5870	-62.52	20231017	1993	10.39	20240130	0.91	N	191410	500	55 억	182592	N	N	N	N
70	20240219	120813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	15	2	0.69	25610640	11674	75.71	2185	2205	2185	2840	1530	2185	2193.82	1.64	1511	2225	2205	2180	2160	2135	2215	2170	56	655	500	1310	5	1	11167382	246	38.60	1.21	12	0.10	57.00	1813.00	5870	20231017	-62.52	1993	20240130	10.39	2540	-13.39	20240102	1993	10.39	20240130	5870	-62.52	20231017	1993	10.39	20240130	0.91	N	191410	500	55 억	182592	N	N	N	N
71	20240219	110811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	15	2	0.69	21940475	10006	64.89	2185	2205	2185	2840	1530	2185	2192.73	1.64	1336	2225	2205	2180	2160	2135	2215	2170	56	655	500	1310	5	1	11167382	246	38.60	1.21	12	0.09	57.00	1813.00	5870	20231017	-62.52	1993	20240130	10.39	2540	-13.39	20240102	1993	10.39	20240130	5870	-62.52	20231017	1993	10.39	20240130	0.91	N	191410	500	55 억	182592	N	N	N	N
72	20240219	100807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	15	2	0.69	19292230	8802	57.09	2185	2200	2185	2840	1530	2185	2191.80	1.64	2076	2225	2205	2180	2160	2135	2215	2170	56	655	500	1310	5	1	11167382	246	38.60	1.21	12	0.08	57.00	1813.00	5870	20231017	-62.52	1993	20240130	10.39	2540	-13.39	20240102	1993	10.39	20240130	5870	-62.52	20231017	1993	10.39	20240130	0.91	N	191410	500	55 억	182592	N	N	N	N
73	20240219	090807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	15	2	0.69	6728470	3079	19.97	2185	2200	2185	2840	1530	2185	2185.28	1.64	-432	2225	2205	2180	2160	2135	2215	2170	56	655	500	1310	5	1	11167382	246	38.60	1.21	12	0.03	57.00	1813.00	5870	20231017	-62.52	1993	20240130	10.39	2540	-13.39	20240102	1993	10.39	20240130	5870	-62.52	20231017	1993	10.39	20240130	0.91	N	191410	500	55 억	182592	N	N	N	N
74	20240216	160804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	15	2	0.69	33518325	15414	31.52	2170	2200	2155	2820	1520	2170	2174.54	1.63	-164	2286	2227	2171	2112	2056	2257	2142	56	650	500	1300	5	1	11167382	244	38.33	1.21	12	0.14	57.00	1813.00	5870	20231017	-62.78	1993	20240130	9.63	2540	-13.98	20240102	1993	9.63	20240130	5870	-62.78	20231017	1993	9.63	20240130	0.91	N	191410	500	55 억	182255	N	N	N	N
75	20240216	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	15	2	0.69	29308675	13480	27.57	2170	2200	2155	2820	1520	2170	2174.23	1.63	-286	2286	2227	2171	2112	2056	2257	2142	56	650	500	1300	5	1	11167382	244	38.33	1.21	12	0.12	57.00	1813.00	5870	20231017	-62.78	1993	20240130	9.63	2540	-13.98	20240102	1993	9.63	20240130	5870	-62.78	20231017	1993	9.63	20240130	0.91	N	191410	500	55 억	182255	N	N	N	N
76	20240216	140813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	10	2	0.46	28314440	13024	26.63	2170	2200	2155	2820	1520	2170	2174.02	1.63	-252	2286	2227	2171	2112	2056	2257	2142	56	650	500	1300	5	1	11167382	243	38.25	1.20	12	0.12	57.00	1813.00	5870	20231017	-62.86	1993	20240130	9.38	2540	-14.17	20240102	1993	9.38	20240130	5870	-62.86	20231017	1993	9.38	20240130	0.91	N	191410	500	55 억	182255	N	N	N	N
77	20240216	130805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	10	2	0.46	27490390	12646	25.86	2170	2200	2155	2820	1520	2170	2173.84	1.63	114	2286	2227	2171	2112	2056	2257	2142	56	650	500	1300	5	1	11167382	243	38.25	1.20	12	0.11	57.00	1813.00	5870	20231017	-62.86	1993	20240130	9.38	2540	-14.17	20240102	1993	9.38	20240130	5870	-62.86	20231017	1993	9.38	20240130	0.91	N	191410	500	55 억	182255	N	N	N	N
78	20240216	120807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	10	2	0.46	20513545	9420	19.26	2170	2200	2155	2820	1520	2170	2177.66	1.63	-1825	2286	2227	2171	2112	2056	2257	2142	56	650	500	1300	5	1	11167382	243	38.25	1.20	12	0.08	57.00	1813.00	5870	20231017	-62.86	1993	20240130	9.38	2540	-14.17	20240102	1993	9.38	20240130	5870	-62.86	20231017	1993	9.38	20240130	0.91	N	191410	500	55 억	182255	N	N	N	N
79	20240216	110815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	15	2	0.69	18234430	8374	17.12	2170	2200	2155	2820	1520	2170	2177.51	1.63	-1788	2286	2227	2171	2112	2056	2257	2142	56	650	500	1300	5	1	11167382	244	38.33	1.21	12	0.07	57.00	1813.00	5870	20231017	-62.78	1993	20240130	9.63	2540	-13.98	20240102	1993	9.63	20240130	5870	-62.78	20231017	1993	9.63	20240130	0.91	N	191410	500	55 억	182255	N	N	N	N
80	20240216	100809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	15	2	0.69	7292975	3356	6.86	2170	2200	2165	2820	1520	2170	2173.12	1.63	189	2286	2227	2171	2112	2056	2257	2142	56	650	500	1300	5	1	11167382	244	38.33	1.21	12	0.03	57.00	1813.00	5870	20231017	-62.78	1993	20240130	9.63	2540	-13.98	20240102	1993	9.63	20240130	5870	-62.78	20231017	1993	9.63	20240130	0.91	N	191410	500	55 억	182255	N	N	N	N
81	20240216	090802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	20	2	0.92	4808610	2214	4.53	2170	2200	2165	2820	1520	2170	2171.91	1.63	462	2286	2227	2171	2112	2056	2257	2142	56	650	500	1300	5	1	11167382	245	38.42	1.21	12	0.02	57.00	1813.00	5870	20231017	-62.69	1993	20240130	9.88	2540	-13.78	20240102	1993	9.88	20240130	5870	-62.69	20231017	1993	9.88	20240130	0.91	N	191410	500	55 억	182255	N	N	N	N
82	20240215	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	40	2	1.88	106577725	48902	129.62	2130	2230	2115	2765	1495	2130	2179.41	1.64	-1776	2156	2142	2116	2102	2076	2150	2110	56	635	500	1270	5	1	11167382	242	38.07	1.20	12	0.44	57.00	1813.00	5870	20231017	-63.03	1993	20240130	8.88	2540	-14.57	20240102	1993	8.88	20240130	5870	-63.03	20231017	1993	8.88	20240130	0.91	N	191410	500	55 억	183686	N	N	N	N
83	20240215	150807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	60	2	2.82	101116675	46402	122.99	2130	2230	2115	2765	1495	2130	2179.14	1.64	-1282	2156	2142	2116	2102	2076	2150	2110	56	635	500	1270	5	1	11167382	245	38.42	1.21	12	0.42	57.00	1813.00	5870	20231017	-62.69	1993	20240130	9.88	2540	-13.78	20240102	1993	9.88	20240130	5870	-62.69	20231017	1993	9.88	20240130	0.91	N	191410	500	55 억	183686	N	N	N	N
84	20240215	140802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	65	2	3.05	93127600	42757	113.33	2130	2230	2115	2765	1495	2130	2178.07	1.64	-970	2156	2142	2116	2102	2076	2150	2110	56	635	500	1270	5	1	11167382	245	38.51	1.21	12	0.38	57.00	1813.00	5870	20231017	-62.61	1993	20240130	10.14	2540	-13.58	20240102	1993	10.14	20240130	5870	-62.61	20231017	1993	10.14	20240130	0.91	N	191410	500	55 억	183686	N	N	N	N
85	20240215	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	75	2	3.52	92314755	42386	112.35	2130	2230	2115	2765	1495	2130	2177.95	1.64	-1207	2156	2142	2116	2102	2076	2150	2110	56	635	500	1270	5	1	11167382	246	38.68	1.22	12	0.38	57.00	1813.00	5870	20231017	-62.44	1993	20240130	10.64	2540	-13.19	20240102	1993	10.64	20240130	5870	-62.44	20231017	1993	10.64	20240130	0.91	N	191410	500	55 억	183686	N	N	N	N
86	20240215	120802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	95	2	4.46	63290505	29231	77.48	2130	2230	2115	2765	1495	2130	2165.18	1.64	-140	2156	2142	2116	2102	2076	2150	2110	56	635	500	1270	5	1	11167382	248	39.04	1.23	12	0.26	57.00	1813.00	5870	20231017	-62.10	1993	20240130	11.64	2540	-12.40	20240102	1993	11.64	20240130	5870	-62.10	20231017	1993	11.64	20240130	0.91	N	191410	500	55 억	183686	N	N	N	N
87	20240215	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	25	2	1.17	36127915	16879	44.74	2130	2160	2115	2765	1495	2130	2140.41	1.64	483	2156	2142	2116	2102	2076	2150	2110	56	635	500	1270	5	1	11167382	241	37.81	1.19	12	0.15	57.00	1813.00	5870	20231017	-63.29	1993	20240130	8.13	2540	-15.16	20240102	1993	8.13	20240130	5870	-63.29	20231017	1993	8.13	20240130	0.91	N	191410	500	55 억	183686	N	N	N	N
88	20240215	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	15	2	0.70	31508955	14734	39.05	2130	2155	2115	2765	1495	2130	2138.52	1.64	1249	2156	2142	2116	2102	2076	2150	2110	56	635	500	1270	5	1	11167382	240	37.63	1.18	12	0.13	57.00	1813.00	5870	20231017	-63.46	1993	20240130	7.63	2540	-15.55	20240102	1993	7.63	20240130	5870	-63.46	20231017	1993	7.63	20240130	0.91	N	191410	500	55 억	183686	N	N	N	N
89	20240215	090759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	0	3	0.00	9840015	4623	12.25	2130	2130	2115	2765	1495	2130	2128.49	1.64	-741	2156	2142	2116	2102	2076	2150	2110	56	635	500	1270	5	1	11167382	238	37.37	1.17	12	0.04	57.00	1813.00	5870	20231017	-63.71	1993	20240130	6.87	2540	-16.14	20240102	1993	6.87	20240130	5870	-63.71	20231017	1993	6.87	20240130	0.91	N	191410	500	55 억	183686	N	N	N	N
90	20240214	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	5	2	0.24	79774840	37728	201.99	2125	2130	2090	2760	1490	2125	2114.47	1.69	-5022	2145	2135	2120	2110	2095	2140	2115	56	635	500	1270	5	1	11167382	238	37.37	1.17	12	0.34	57.00	1813.00	5870	20231017	-63.71	1993	20240130	6.87	2540	-16.14	20240102	1993	6.87	20240130	5870	-63.71	20231017	1993	6.87	20240130	0.91	N	191410	500	55 억	188708	N	N	N	N
91	20240214	150755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	0	3	0.00	77601855	36707	196.53	2125	2130	2090	2760	1490	2125	2114.09	1.69	-4915	2145	2135	2120	2110	2095	2140	2115	56	635	500	1270	5	1	11167382	237	37.28	1.17	12	0.33	57.00	1813.00	5870	20231017	-63.80	1993	20240130	6.62	2540	-16.34	20240102	1993	6.62	20240130	5870	-63.80	20231017	1993	6.62	20240130	0.91	N	191410	500	55 억	188708	N	N	N	N
92	20240214	140751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-5	5	-0.24	51452470	24312	130.16	2125	2130	2100	2760	1490	2125	2116.34	1.69	-3008	2145	2135	2120	2110	2095	2140	2115	56	635	500	1270	5	1	11167382	237	37.19	1.17	12	0.22	57.00	1813.00	5870	20231017	-63.88	1993	20240130	6.37	2540	-16.54	20240102	1993	6.37	20240130	5870	-63.88	20231017	1993	6.37	20240130	0.91	N	191410	500	55 억	188708	N	N	N	N
93	20240214	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	5	2	0.24	45455665	21481	115.01	2125	2130	2100	2760	1490	2125	2116.09	1.69	-3088	2145	2135	2120	2110	2095	2140	2115	56	635	500	1270	5	1	11167382	238	37.37	1.17	12	0.19	57.00	1813.00	5870	20231017	-63.71	1993	20240130	6.87	2540	-16.14	20240102	1993	6.87	20240130	5870	-63.71	20231017	1993	6.87	20240130	0.91	N	191410	500	55 억	188708	N	N	N	N
94	20240214	120747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-5	5	-0.24	43020540	20336	108.88	2125	2125	2100	2760	1490	2125	2115.49	1.69	-2939	2145	2135	2120	2110	2095	2140	2115	56	635	500	1270	5	1	11167382	237	37.19	1.17	12	0.18	57.00	1813.00	5870	20231017	-63.88	1993	20240130	6.37	2540	-16.54	20240102	1993	6.37	20240130	5870	-63.88	20231017	1993	6.37	20240130	0.91	N	191410	500	55 억	188708	N	N	N	N
95	20240214	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-15	5	-0.71	36981830	17477	93.57	2125	2125	2100	2760	1490	2125	2116.03	1.69	-2973	2145	2135	2120	2110	2095	2140	2115	56	635	500	1270	5	1	11167382	236	37.02	1.16	12	0.16	57.00	1813.00	5870	20231017	-64.05	1993	20240130	5.87	2540	-16.93	20240102	1993	5.87	20240130	5870	-64.05	20231017	1993	5.87	20240130	0.91	N	191410	500	55 억	188708	N	N	N	N
96	20240214	090744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	0	3	0.00	14513390	6831	36.57	2125	2125	2115	2760	1490	2125	2124.64	1.69	-2092	2145	2135	2120	2110	2095	2140	2115	56	635	500	1270	5	1	11167382	237	37.28	1.17	12	0.06	57.00	1813.00	5870	20231017	-63.80	1993	20240130	6.62	2540	-16.34	20240102	1993	6.62	20240130	5870	-63.80	20231017	1993	6.62	20240130	0.91	N	191410	500	55 억	188708	N	N	N	N
97	20240213	160744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	10	2	0.47	39534525	18677	108.18	2120	2130	2105	2745	1485	2115	2116.75	1.69	-368	2148	2131	2108	2091	2068	2140	2100	56	630	500	1260	5	1	11167382	237	37.28	1.17	12	0.17	57.00	1813.00	5870	20231017	-63.80	1993	20240130	6.62	2540	-16.34	20240102	1993	6.62	20240130	5870	-63.80	20231017	1993	6.62	20240130	0.91	N	191410	500	55 억	189076	N	N	N	N
98	20240213	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	-10	5	-0.47	39432895	18629	107.91	2120	2130	2105	2745	1485	2115	2116.75	1.69	-363	2148	2131	2108	2091	2068	2140	2100	56	630	500	1260	5	1	11167382	235	36.93	1.16	12	0.17	57.00	1813.00	5870	20231017	-64.14	1993	20240130	5.62	2540	-17.13	20240102	1993	5.62	20240130	5870	-64.14	20231017	1993	5.62	20240130	0.91	N	191410	500	55 억	189076	N	N	N	N
99	20240213	140750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	0	3	0.00	35664845	16842	97.56	2120	2130	2105	2745	1485	2115	2117.61	1.69	-201	2148	2131	2108	2091	2068	2140	2100	56	630	500	1260	5	1	11167382	236	37.11	1.17	12	0.15	57.00	1813.00	5870	20231017	-63.97	1993	20240130	6.12	2540	-16.73	20240102	1993	6.12	20240130	5870	-63.97	20231017	1993	6.12	20240130	0.91	N	191410	500	55 억	189076	N	N	N	N
100	20240213	130741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	5	2	0.24	32032630	15120	87.58	2120	2130	2110	2745	1485	2115	2118.56	1.69	17	2148	2131	2108	2091	2068	2140	2100	56	630	500	1260	5	1	11167382	237	37.19	1.17	12	0.14	57.00	1813.00	5870	20231017	-63.88	1993	20240130	6.37	2540	-16.54	20240102	1993	6.37	20240130	5870	-63.88	20231017	1993	6.37	20240130	0.91	N	191410	500	55 억	189076	N	N	N	N
101	20240213	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	15	2	0.71	23953460	11307	65.49	2120	2130	2115	2745	1485	2115	2118.46	1.69	-194	2148	2131	2108	2091	2068	2140	2100	56	630	500	1260	5	1	11167382	238	37.37	1.17	12	0.10	57.00	1813.00	5870	20231017	-63.71	1993	20240130	6.87	2540	-16.14	20240102	1993	6.87	20240130	5870	-63.71	20231017	1993	6.87	20240130	0.91	N	191410	500	55 억	189076	N	N	N	N
102	20240213	110804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	10	2	0.47	21913330	10344	59.92	2120	2130	2115	2745	1485	2115	2118.46	1.69	-13	2148	2131	2108	2091	2068	2140	2100	56	630	500	1260	5	1	11167382	237	37.28	1.17	12	0.09	57.00	1813.00	5870	20231017	-63.80	1993	20240130	6.62	2540	-16.34	20240102	1993	6.62	20240130	5870	-63.80	20231017	1993	6.62	20240130	0.91	N	191410	500	55 억	189076	N	N	N	N
103	20240213	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	10	2	0.47	7581720	3572	20.69	2120	2130	2120	2745	1485	2115	2122.54	1.69	875	2148	2131	2108	2091	2068	2140	2100	56	630	500	1260	5	1	11167382	237	37.28	1.17	12	0.03	57.00	1813.00	5870	20231017	-63.80	1993	20240130	6.62	2540	-16.34	20240102	1993	6.62	20240130	5870	-63.80	20231017	1993	6.62	20240130	0.91	N	191410	500	55 억	189076	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History