KissMeData/049120/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	-44	5	-2.83	58257227	38426	70.52	1540	1555	1510	2020	1089	1555	1516.09	0.06	-404	1661	1608	1537	1484	1413	1634	1510	175	465	500	1110	1	1	34970177	528	-1.80	1.64	12	0.11	-840.00	923.00	1947	20230419	-22.39	1039	20231222	45.43	1644	-8.09	20240223	1065	41.88	20240102	1947	-22.39	20230419	1039	45.43	20231222	0.02	N	049120	500	174 억	20119	N	N	N	N
3	20240229	150508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	-45	5	-2.89	56534361	37287	68.43	1540	1555	1510	2020	1089	1555	1516.19	0.06	-404	1661	1608	1537	1484	1413	1634	1510	175	465	500	1110	1	1	34970177	528	-1.80	1.64	12	0.11	-840.00	923.00	1947	20230419	-22.44	1039	20231222	45.33	1644	-8.15	20240223	1065	41.78	20240102	1947	-22.44	20230419	1039	45.33	20231222	0.02	N	049120	500	174 억	20119	N	N	N	N
4	20240229	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1521	-34	5	-2.19	15482117	10141	18.61	1540	1555	1510	2020	1089	1555	1526.69	0.06	-169	1661	1608	1537	1484	1413	1634	1510	175	465	500	1110	1	1	34970177	532	-1.81	1.65	12	0.03	-840.00	923.00	1947	20230419	-21.88	1039	20231222	46.39	1644	-7.48	20240223	1065	42.82	20240102	1947	-21.88	20230419	1039	46.39	20231222	0.02	N	049120	500	174 억	20119	N	N	N	N
5	20240229	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	-35	5	-2.25	10156358	6628	12.16	1540	1555	1510	2020	1089	1555	1532.34	0.06	-82	1661	1608	1537	1484	1413	1634	1510	175	465	500	1110	1	1	34970177	532	-1.81	1.65	12	0.02	-840.00	923.00	1947	20230419	-21.93	1039	20231222	46.29	1644	-7.54	20240223	1065	42.72	20240102	1947	-21.93	20230419	1039	46.29	20231222	0.02	N	049120	500	174 억	20119	N	N	N	N
6	20240229	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1525	-30	5	-1.93	9967283	6504	11.94	1540	1555	1510	2020	1089	1555	1532.49	0.06	-82	1661	1608	1537	1484	1413	1634	1510	175	465	500	1110	1	1	34970177	533	-1.82	1.65	12	0.02	-840.00	923.00	1947	20230419	-21.67	1039	20231222	46.78	1644	-7.24	20240223	1065	43.19	20240102	1947	-21.67	20230419	1039	46.78	20231222	0.02	N	049120	500	174 억	20119	N	N	N	N
7	20240229	110510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1525	-30	5	-1.93	8486479	5533	10.15	1540	1555	1510	2020	1089	1555	1533.79	0.06	-72	1661	1608	1537	1484	1413	1634	1510	175	465	500	1110	1	1	34970177	533	-1.82	1.65	12	0.02	-840.00	923.00	1947	20230419	-21.67	1039	20231222	46.78	1644	-7.24	20240223	1065	43.19	20240102	1947	-21.67	20230419	1039	46.78	20231222	0.02	N	049120	500	174 억	20119	N	N	N	N
8	20240229	100508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1546	-9	5	-0.58	7856900	5122	9.40	1540	1555	1510	2020	1089	1555	1533.95	0.06	-57	1661	1608	1537	1484	1413	1634	1510	175	465	500	1110	1	1	34970177	541	-1.84	1.67	12	0.01	-840.00	923.00	1947	20230419	-20.60	1039	20231222	48.80	1644	-5.96	20240223	1065	45.16	20240102	1947	-20.60	20230419	1039	48.80	20231222	0.02	N	049120	500	174 억	20119	N	N	N	N
9	20240229	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1540	-15	5	-0.96	3278949	2129	3.91	1540	1555	1540	2020	1089	1555	1540.14	0.06	80	1661	1608	1537	1484	1413	1634	1510	175	465	500	1110	1	1	34970177	539	-1.83	1.67	12	0.01	-840.00	923.00	1947	20230419	-20.90	1039	20231222	48.22	1644	-6.33	20240223	1065	44.60	20240102	1947	-20.90	20230419	1039	48.22	20231222	0.02	N	049120	500	174 억	20119	N	N	N	N
10	20240228	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1555	75	2	5.07	83559731	54487	144.61	1466	1590	1466	1924	1036	1480	1533.57	0.06	-1766	1548	1513	1490	1455	1432	1502	1444	175	444	500	1060	1	1	34970177	544	-1.85	1.68	12	0.16	-840.00	923.00	1947	20230419	-20.13	1039	20231222	49.66	1644	-5.41	20240223	1065	46.01	20240102	1947	-20.13	20230419	1039	49.66	20231222	0.02	N	049120	500	174 억	21885	N	N	N	N
11	20240228	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1560	80	2	5.41	81386824	53091	140.90	1466	1590	1466	1924	1036	1480	1532.97	0.06	-1663	1548	1513	1490	1455	1432	1502	1444	175	444	500	1060	1	1	34970177	546	-1.86	1.69	12	0.15	-840.00	923.00	1947	20230419	-19.88	1039	20231222	50.14	1644	-5.11	20240223	1065	46.48	20240102	1947	-19.88	20230419	1039	50.14	20231222	0.02	N	049120	500	174 억	21885	N	N	N	N
12	20240228	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1559	79	2	5.34	61789238	40592	107.73	1466	1575	1466	1924	1036	1480	1522.20	0.06	-3247	1548	1513	1490	1455	1432	1502	1444	175	444	500	1060	1	1	34970177	545	-1.86	1.69	12	0.12	-840.00	923.00	1947	20230419	-19.93	1039	20231222	50.05	1644	-5.17	20240223	1065	46.38	20240102	1947	-19.93	20230419	1039	50.05	20231222	0.02	N	049120	500	174 억	21885	N	N	N	N
13	20240228	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1514	34	2	2.30	31279465	20779	55.15	1466	1575	1466	1924	1036	1480	1505.34	0.06	-3191	1548	1513	1490	1455	1432	1502	1444	175	444	500	1060	1	1	34970177	529	-1.80	1.64	12	0.06	-840.00	923.00	1947	20230419	-22.24	1039	20231222	45.72	1644	-7.91	20240223	1065	42.16	20240102	1947	-22.24	20230419	1039	45.72	20231222	0.02	N	049120	500	174 억	21885	N	N	N	N
14	20240228	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1540	60	2	4.05	30473789	20247	53.74	1466	1575	1466	1924	1036	1480	1505.10	0.06	-3118	1548	1513	1490	1455	1432	1502	1444	175	444	500	1060	1	1	34970177	539	-1.83	1.67	12	0.06	-840.00	923.00	1947	20230419	-20.90	1039	20231222	48.22	1644	-6.33	20240223	1065	44.60	20240102	1947	-20.90	20230419	1039	48.22	20231222	0.02	N	049120	500	174 억	21885	N	N	N	N
15	20240228	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1495	15	2	1.01	19213635	12827	34.04	1466	1575	1466	1924	1036	1480	1497.91	0.06	-2998	1548	1513	1490	1455	1432	1502	1444	175	444	500	1060	1	1	34970177	523	-1.78	1.62	12	0.04	-840.00	923.00	1947	20230419	-23.22	1039	20231222	43.89	1644	-9.06	20240223	1065	40.38	20240102	1947	-23.22	20230419	1039	43.89	20231222	0.02	N	049120	500	174 억	21885	N	N	N	N
16	20240228	100507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1494	14	2	0.95	15264900	10182	27.02	1466	1575	1466	1924	1036	1480	1499.20	0.06	-2772	1548	1513	1490	1455	1432	1502	1444	175	444	500	1060	1	1	34970177	522	-1.78	1.62	12	0.03	-840.00	923.00	1947	20230419	-23.27	1039	20231222	43.79	1644	-9.12	20240223	1065	40.28	20240102	1947	-23.27	20230419	1039	43.79	20231222	0.02	N	049120	500	174 억	21885	N	N	N	N
17	20240228	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1494	14	2	0.95	167684	114	0.30	1466	1494	1466	1924	1036	1480	1470.91	0.06	82	1548	1513	1490	1455	1432	1502	1444	175	444	500	1060	1	1	34970177	522	-1.78	1.62	12	0.00	-840.00	923.00	1947	20230419	-23.27	1039	20231222	43.79	1644	-9.12	20240223	1065	40.28	20240102	1947	-23.27	20230419	1039	43.79	20231222	0.02	N	049120	500	174 억	21885	N	N	N	N
18	20240227	160509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	-30	5	-1.99	56236990	37679	38.66	1510	1525	1467	1963	1057	1510	1492.53	0.07	-4171	1680	1594	1529	1443	1378	1562	1411	175	453	500	1080	1	1	34970177	518	-1.76	1.60	12	0.11	-840.00	923.00	1947	20230419	-23.99	1039	20231222	42.44	1644	-9.98	20240223	1065	38.97	20240102	1947	-23.99	20230419	1039	42.44	20231222	0.02	N	049120	500	174 억	25993	N	N	N	N
19	20240227	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1502	-8	5	-0.53	55126990	36929	37.89	1510	1525	1467	1963	1057	1510	1492.78	0.07	-4171	1680	1594	1529	1443	1378	1562	1411	175	453	500	1080	1	1	34970177	525	-1.79	1.63	12	0.11	-840.00	923.00	1947	20230419	-22.86	1039	20231222	44.56	1644	-8.64	20240223	1065	41.03	20240102	1947	-22.86	20230419	1039	44.56	20231222	0.02	N	049120	500	174 억	25993	N	N	N	N
20	20240227	140507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1497	-13	5	-0.86	50796488	34040	34.92	1510	1525	1467	1963	1057	1510	1492.26	0.07	-3463	1680	1594	1529	1443	1378	1562	1411	175	453	500	1080	1	1	34970177	524	-1.78	1.62	12	0.10	-840.00	923.00	1947	20230419	-23.11	1039	20231222	44.08	1644	-8.94	20240223	1065	40.56	20240102	1947	-23.11	20230419	1039	44.08	20231222	0.02	N	049120	500	174 억	25993	N	N	N	N
21	20240227	130433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1486	-24	5	-1.59	45465727	30451	31.24	1510	1525	1467	1963	1057	1510	1493.08	0.07	-3630	1680	1594	1529	1443	1378	1562	1411	175	453	500	1080	1	1	34970177	520	-1.77	1.61	12	0.09	-840.00	923.00	1947	20230419	-23.68	1039	20231222	43.02	1644	-9.61	20240223	1065	39.53	20240102	1947	-23.68	20230419	1039	43.02	20231222	0.02	N	049120	500	174 억	25993	N	N	N	N
22	20240227	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	-30	5	-1.99	39624291	26488	27.18	1510	1525	1480	1963	1057	1510	1495.93	0.07	-3808	1680	1594	1529	1443	1378	1562	1411	175	453	500	1080	1	1	34970177	518	-1.76	1.60	12	0.08	-840.00	923.00	1947	20230419	-23.99	1039	20231222	42.44	1644	-9.98	20240223	1065	38.97	20240102	1947	-23.99	20230419	1039	42.44	20231222	0.02	N	049120	500	174 억	25993	N	N	N	N
23	20240227	110508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	-7	5	-0.46	8896760	5906	6.06	1510	1525	1502	1963	1057	1510	1506.39	0.07	-188	1680	1594	1529	1443	1378	1562	1411	175	453	500	1080	1	1	34970177	526	-1.79	1.63	12	0.02	-840.00	923.00	1947	20230419	-22.80	1039	20231222	44.66	1644	-8.58	20240223	1065	41.13	20240102	1947	-22.80	20230419	1039	44.66	20231222	0.02	N	049120	500	174 억	25993	N	N	N	N
24	20240227	100505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1514	4	2	0.26	2481390	1648	1.69	1510	1525	1502	1963	1057	1510	1505.70	0.07	-33	1680	1594	1529	1443	1378	1562	1411	175	453	500	1080	1	1	34970177	529	-1.80	1.64	12	0.00	-840.00	923.00	1947	20230419	-22.24	1039	20231222	45.72	1644	-7.91	20240223	1065	42.16	20240102	1947	-22.24	20230419	1039	45.72	20231222	0.02	N	049120	500	174 억	25993	N	N	N	N
25	20240227	090506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	0	3	0.00	108720	72	0.07	1510	1510	1510	1963	1057	1510	1510.00	0.07	-72	1680	1594	1529	1443	1378	1562	1411	175	453	500	1080	1	1	34970177	528	-1.80	1.64	12	0.00	-840.00	923.00	1947	20230419	-22.44	1039	20231222	45.33	1644	-8.15	20240223	1065	41.78	20240102	1947	-22.44	20230419	1039	45.33	20231222	0.02	N	049120	500	174 억	25993	N	N	N	N
26	20240226	160506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	-105	5	-6.50	148660873	97335	99.90	1614	1615	1464	2095	1131	1615	1527.32	0.07	2522	1707	1661	1598	1552	1489	1684	1575	175	480	500	1160	1	1	34970177	528	-1.80	1.64	12	0.28	-840.00	923.00	1947	20230419	-22.44	1039	20231222	45.33	1644	-8.15	20240223	1065	41.78	20240102	1947	-22.44	20230419	1039	45.33	20231222	0.02	N	049120	500	174 억	23289	N	N	N	N
27	20240226	150505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	-102	5	-6.32	131127005	85729	87.99	1614	1615	1464	2095	1131	1615	1529.55	0.07	2066	1707	1661	1598	1552	1489	1684	1575	175	480	500	1160	1	1	34970177	529	-1.80	1.64	12	0.25	-840.00	923.00	1947	20230419	-22.29	1039	20231222	45.62	1644	-7.97	20240223	1065	42.07	20240102	1947	-22.29	20230419	1039	45.62	20231222	0.02	N	049120	500	174 억	23289	N	N	N	N
28	20240226	140505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1533	-82	5	-5.08	125387566	81937	84.09	1614	1615	1464	2095	1131	1615	1530.29	0.07	1739	1707	1661	1598	1552	1489	1684	1575	175	480	500	1160	1	1	34970177	536	-1.82	1.66	12	0.23	-840.00	923.00	1947	20230419	-21.26	1039	20231222	47.55	1644	-6.75	20240223	1065	43.94	20240102	1947	-21.26	20230419	1039	47.55	20231222	0.02	N	049120	500	174 억	23289	N	N	N	N
29	20240226	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	-102	5	-6.32	123755270	80866	83.00	1614	1615	1464	2095	1131	1615	1530.37	0.07	1861	1707	1661	1598	1552	1489	1684	1575	175	480	500	1160	1	1	34970177	529	-1.80	1.64	12	0.23	-840.00	923.00	1947	20230419	-22.29	1039	20231222	45.62	1644	-7.97	20240223	1065	42.07	20240102	1947	-22.29	20230419	1039	45.62	20231222	0.02	N	049120	500	174 억	23289	N	N	N	N
30	20240226	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1541	-74	5	-4.58	77133828	50167	51.49	1614	1615	1464	2095	1131	1615	1537.54	0.07	3892	1707	1661	1598	1552	1489	1684	1575	175	480	500	1160	1	1	34970177	539	-1.83	1.67	12	0.14	-840.00	923.00	1947	20230419	-20.85	1039	20231222	48.32	1644	-6.27	20240223	1065	44.69	20240102	1947	-20.85	20230419	1039	48.32	20231222	0.02	N	049120	500	174 억	23289	N	N	N	N
31	20240226	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1529	-86	5	-5.33	58130516	37828	38.82	1614	1615	1464	2095	1131	1615	1536.71	0.07	5907	1707	1661	1598	1552	1489	1684	1575	175	480	500	1160	1	1	34970177	535	-1.82	1.66	12	0.11	-840.00	923.00	1947	20230419	-21.47	1039	20231222	47.16	1644	-7.00	20240223	1065	43.57	20240102	1947	-21.47	20230419	1039	47.16	20231222	0.02	N	049120	500	174 억	23289	N	N	N	N
32	20240226	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1548	-67	5	-4.15	39386632	25555	26.23	1614	1615	1464	2095	1131	1615	1541.25	0.07	4936	1707	1661	1598	1552	1489	1684	1575	175	480	500	1160	1	1	34970177	541	-1.84	1.68	12	0.07	-840.00	923.00	1947	20230419	-20.49	1039	20231222	48.99	1644	-5.84	20240223	1065	45.35	20240102	1947	-20.49	20230419	1039	48.99	20231222	0.02	N	049120	500	174 억	23289	N	N	N	N
33	20240226	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1614	-1	5	-0.06	698863	433	0.44	1614	1615	1614	2095	1131	1615	1614.00	0.07	-257	1707	1661	1598	1552	1489	1684	1575	175	480	500	1160	1	1	34970177	564	-1.92	1.75	12	0.00	-840.00	923.00	1947	20230419	-17.10	1039	20231222	55.34	1644	-1.82	20240223	1065	51.55	20240102	1947	-17.10	20230419	1039	55.34	20231222	0.02	N	049120	500	174 억	23289	N	N	N	N
34	20240223	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1615	61	2	3.93	155206091	97424	135.23	1554	1644	1535	2020	1088	1554	1593.10	0.04	8761	1604	1578	1544	1518	1484	1592	1532	175	466	500	1110	1	1	34970177	565	-1.92	1.75	12	0.28	-840.00	923.00	1947	20230419	-17.05	1039	20231222	55.44	1644	-1.76	20240223	1065	51.64	20240102	1947	-17.05	20230419	1039	55.44	20231222	0.00	N	049120	500	174 억	14710	N	N	N	N
35	20240223	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1619	65	2	4.18	151729057	95270	132.24	1554	1644	1535	2020	1088	1554	1592.62	0.04	8520	1604	1578	1544	1518	1484	1592	1532	175	466	500	1110	1	1	34970177	566	-1.93	1.75	12	0.27	-840.00	923.00	1947	20230419	-16.85	1039	20231222	55.82	1644	-1.52	20240223	1065	52.02	20240102	1947	-16.85	20230419	1039	55.82	20231222	0.00	N	049120	500	174 억	14710	N	N	N	N
36	20240223	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1612	58	2	3.73	96452645	61299	85.09	1554	1612	1535	2020	1088	1554	1573.48	0.04	2712	1604	1578	1544	1518	1484	1592	1532	175	466	500	1110	1	1	34970177	564	-1.92	1.75	12	0.18	-840.00	923.00	1947	20230419	-17.21	1039	20231222	55.15	1612	0.00	20240223	1065	51.36	20240102	1947	-17.21	20230419	1039	55.15	20231222	0.00	N	049120	500	174 억	14710	N	N	N	N
37	20240223	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	21	2	1.35	61248030	39181	54.39	1554	1575	1535	2020	1088	1554	1563.21	0.04	-894	1604	1578	1544	1518	1484	1592	1532	175	466	500	1110	1	1	34970177	551	-1.88	1.71	12	0.11	-840.00	923.00	1947	20230419	-19.11	1039	20231222	51.59	1575	0.00	20240223	1065	47.89	20240102	1947	-19.11	20230419	1039	51.59	20231222	0.00	N	049120	500	174 억	14710	N	N	N	N
38	20240223	120456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1574	20	2	1.29	58457793	37406	51.92	1554	1575	1535	2020	1088	1554	1562.79	0.04	-795	1604	1578	1544	1518	1484	1592	1532	175	466	500	1110	1	1	34970177	550	-1.87	1.71	12	0.11	-840.00	923.00	1947	20230419	-19.16	1039	20231222	51.49	1575	-0.06	20240223	1065	47.79	20240102	1947	-19.16	20230419	1039	51.49	20231222	0.00	N	049120	500	174 억	14710	N	N	N	N
39	20240223	110454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1573	19	2	1.22	51368088	32887	45.65	1554	1574	1535	2020	1088	1554	1561.96	0.04	-597	1604	1578	1544	1518	1484	1592	1532	175	466	500	1110	1	1	34970177	550	-1.87	1.70	12	0.09	-840.00	923.00	1947	20230419	-19.21	1039	20231222	51.40	1574	-0.06	20240223	1065	47.70	20240102	1947	-19.21	20230419	1039	51.40	20231222	0.00	N	049120	500	174 억	14710	N	N	N	N
40	20240223	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1568	14	2	0.90	22226735	14297	19.85	1554	1570	1535	2020	1088	1554	1554.64	0.04	-158	1604	1578	1544	1518	1484	1592	1532	175	466	500	1110	1	1	34970177	548	-1.87	1.70	12	0.04	-840.00	923.00	1947	20230419	-19.47	1039	20231222	50.91	1570	0.00	20240222	1065	47.23	20240102	1947	-19.47	20230419	1039	50.91	20231222	0.00	N	049120	500	174 억	14710	N	N	N	N
41	20240223	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1544	-10	5	-0.64	2075652	1343	1.86	1554	1555	1539	2020	1088	1554	1545.53	0.04	-4	1604	1578	1544	1518	1484	1592	1532	175	466	500	1110	1	1	34970177	540	-1.84	1.67	12	0.00	-840.00	923.00	1947	20230419	-20.70	1039	20231222	48.60	1570	-1.66	20240222	1065	44.98	20240102	1947	-20.70	20230419	1039	48.60	20231222	0.00	N	049120	500	174 억	14710	N	N	N	N
42	20240222	160448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1554	44	2	2.91	111411567	72039	117.97	1512	1570	1510	1963	1057	1510	1546.54	0.04	1895	1562	1535	1505	1478	1448	1549	1492	175	453	500	1080	1	1	34970177	543	-1.85	1.68	12	0.21	-840.00	923.00	1947	20230419	-20.18	1039	20231222	49.57	1570	-1.02	20240222	1065	45.92	20240102	1947	-20.18	20230419	1039	49.57	20231222	0.00	N	049120	500	174 억	12815	N	N	N	N
43	20240222	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	35	2	2.32	107058687	69237	113.38	1512	1570	1510	1963	1057	1510	1546.26	0.04	1926	1562	1535	1505	1478	1448	1549	1492	175	453	500	1080	1	1	34970177	540	-1.84	1.67	12	0.20	-840.00	923.00	1947	20230419	-20.65	1039	20231222	48.70	1570	-1.59	20240222	1065	45.07	20240102	1947	-20.65	20230419	1039	48.70	20231222	0.00	N	049120	500	174 억	12815	N	N	N	N
44	20240222	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	39	2	2.58	102804798	66492	108.88	1512	1570	1510	1963	1057	1510	1546.12	0.04	2164	1562	1535	1505	1478	1448	1549	1492	175	453	500	1080	1	1	34970177	542	-1.84	1.68	12	0.19	-840.00	923.00	1947	20230419	-20.44	1039	20231222	49.09	1570	-1.34	20240222	1065	45.45	20240102	1947	-20.44	20230419	1039	49.09	20231222	0.00	N	049120	500	174 억	12815	N	N	N	N
45	20240222	130446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1551	41	2	2.72	95800140	61977	101.49	1512	1570	1510	1963	1057	1510	1545.74	0.04	3059	1562	1535	1505	1478	1448	1549	1492	175	453	500	1080	1	1	34970177	542	-1.85	1.68	12	0.18	-840.00	923.00	1947	20230419	-20.34	1039	20231222	49.28	1570	-1.21	20240222	1065	45.63	20240102	1947	-20.34	20230419	1039	49.28	20231222	0.00	N	049120	500	174 억	12815	N	N	N	N
46	20240222	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1544	34	2	2.25	91741760	59349	97.19	1512	1570	1510	1963	1057	1510	1545.80	0.04	2898	1562	1535	1505	1478	1448	1549	1492	175	453	500	1080	1	1	34970177	540	-1.84	1.67	12	0.17	-840.00	923.00	1947	20230419	-20.70	1039	20231222	48.60	1570	-1.66	20240222	1065	44.98	20240102	1947	-20.70	20230419	1039	48.60	20231222	0.00	N	049120	500	174 억	12815	N	N	N	N
47	20240222	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1553	43	2	2.85	84318297	54532	89.30	1512	1570	1510	1963	1057	1510	1546.22	0.04	2756	1562	1535	1505	1478	1448	1549	1492	175	453	500	1080	1	1	34970177	543	-1.85	1.68	12	0.16	-840.00	923.00	1947	20230419	-20.24	1039	20231222	49.47	1570	-1.08	20240222	1065	45.82	20240102	1947	-20.24	20230419	1039	49.47	20231222	0.00	N	049120	500	174 억	12815	N	N	N	N
48	20240222	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1556	46	2	3.05	75151864	48630	79.63	1512	1570	1510	1963	1057	1510	1545.38	0.04	2670	1562	1535	1505	1478	1448	1549	1492	175	453	500	1080	1	1	34970177	544	-1.85	1.69	12	0.14	-840.00	923.00	1947	20230419	-20.08	1039	20231222	49.76	1570	-0.89	20240222	1065	46.10	20240102	1947	-20.08	20230419	1039	49.76	20231222	0.00	N	049120	500	174 억	12815	N	N	N	N
49	20240222	090454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	1	2	0.07	418960	277	0.45	1512	1516	1510	1963	1057	1510	1512.49	0.04	110	1562	1535	1505	1478	1448	1549	1492	175	453	500	1080	1	1	34970177	528	-1.80	1.64	12	0.00	-840.00	923.00	1947	20230419	-22.39	1039	20231222	45.43	1532	-1.37	20240221	1065	41.88	20240102	1947	-22.39	20230419	1039	45.43	20231222	0.00	N	049120	500	174 억	12815	N	N	N	N
50	20240221	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	34	2	2.30	90815985	60867	103.62	1500	1532	1475	1918	1034	1476	1491.98	0.05	-3754	1524	1500	1468	1444	1412	1484	1428	175	442	500	1060	1	1	34970177	528	-1.80	1.64	12	0.17	-840.00	923.00	1947	20230419	-22.44	1039	20231222	45.33	1532	-1.44	20240221	1065	41.78	20240102	1947	-22.44	20230419	1039	45.33	20231222	0.00	N	049120	500	174 억	16569	N	N	N	N
51	20240221	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1497	21	2	1.42	69264827	46519	79.19	1500	1532	1475	1918	1034	1476	1488.96	0.05	-3650	1524	1500	1468	1444	1412	1484	1428	175	442	500	1060	1	1	34970177	524	-1.78	1.62	12	0.13	-840.00	923.00	1947	20230419	-23.11	1039	20231222	44.08	1532	-2.28	20240221	1065	40.56	20240102	1947	-23.11	20230419	1039	44.08	20231222	0.00	N	049120	500	174 억	16569	N	N	N	N
52	20240221	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	24	2	1.63	63236754	42494	72.34	1500	1532	1475	1918	1034	1476	1488.13	0.05	-3337	1524	1500	1468	1444	1412	1484	1428	175	442	500	1060	1	1	34970177	525	-1.79	1.63	12	0.12	-840.00	923.00	1947	20230419	-22.96	1039	20231222	44.37	1532	-2.09	20240221	1065	40.85	20240102	1947	-22.96	20230419	1039	44.37	20231222	0.00	N	049120	500	174 억	16569	N	N	N	N
53	20240221	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	4	2	0.27	48803467	32777	55.80	1500	1532	1475	1918	1034	1476	1488.95	0.05	-3265	1524	1500	1468	1444	1412	1484	1428	175	442	500	1060	1	1	34970177	518	-1.76	1.60	12	0.09	-840.00	923.00	1947	20230419	-23.99	1039	20231222	42.44	1532	-3.39	20240221	1065	38.97	20240102	1947	-23.99	20230419	1039	42.44	20231222	0.00	N	049120	500	174 억	16569	N	N	N	N
54	20240221	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1482	6	2	0.41	45470976	30528	51.97	1500	1532	1475	1918	1034	1476	1489.48	0.05	-3231	1524	1500	1468	1444	1412	1484	1428	175	442	500	1060	1	1	34970177	518	-1.76	1.61	12	0.09	-840.00	923.00	1947	20230419	-23.88	1039	20231222	42.64	1532	-3.26	20240221	1065	39.15	20240102	1947	-23.88	20230419	1039	42.64	20231222	0.00	N	049120	500	174 억	16569	N	N	N	N
55	20240221	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1485	9	2	0.61	37577327	25205	42.91	1500	1532	1475	1918	1034	1476	1490.87	0.05	-2775	1524	1500	1468	1444	1412	1484	1428	175	442	500	1060	1	1	34970177	519	-1.77	1.61	12	0.07	-840.00	923.00	1947	20230419	-23.73	1039	20231222	42.93	1532	-3.07	20240221	1065	39.44	20240102	1947	-23.73	20230419	1039	42.93	20231222	0.00	N	049120	500	174 억	16569	N	N	N	N
56	20240221	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1477	1	2	0.07	20264238	13541	23.05	1500	1532	1475	1918	1034	1476	1496.51	0.05	-2651	1524	1500	1468	1444	1412	1484	1428	175	442	500	1060	1	1	34970177	517	-1.76	1.60	12	0.04	-840.00	923.00	1947	20230419	-24.14	1039	20231222	42.16	1532	-3.59	20240221	1065	38.69	20240102	1947	-24.14	20230419	1039	42.16	20231222	0.00	N	049120	500	174 억	16569	N	N	N	N
57	20240221	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	24	2	1.63	9075680	6051	10.30	1500	1500	1480	1918	1034	1476	1499.86	0.05	-886	1524	1500	1468	1444	1412	1484	1428	175	442	500	1060	1	1	34970177	525	-1.79	1.63	12	0.02	-840.00	923.00	1947	20230419	-22.96	1039	20231222	44.37	1500	0.00	20240221	1065	40.85	20240102	1947	-22.96	20230419	1039	44.37	20231222	0.00	N	049120	500	174 억	16569	N	N	N	N
58	20240220	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1476	36	2	2.50	86865757	58742	144.39	1477	1492	1436	1872	1008	1440	1478.77	0.05	-2344	1516	1477	1441	1402	1366	1497	1422	175	432	500	1030	1	1	34970177	516	-1.76	1.60	12	0.17	-840.00	923.00	1947	20230419	-24.19	1039	20231222	42.06	1492	-1.07	20240220	1065	38.59	20240102	1947	-24.19	20230419	1039	42.06	20231222	0.00	N	049120	500	174 억	18913	N	N	N	N
59	20240220	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	30	2	2.08	83010770	56129	137.97	1477	1492	1436	1872	1008	1440	1478.93	0.05	-2216	1516	1477	1441	1402	1366	1497	1422	175	432	500	1030	1	1	34970177	514	-1.75	1.59	12	0.16	-840.00	923.00	1947	20230419	-24.50	1039	20231222	41.48	1492	-1.47	20240220	1065	38.03	20240102	1947	-24.50	20230419	1039	41.48	20231222	0.00	N	049120	500	174 억	18913	N	N	N	N
60	20240220	140444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1455	15	2	1.04	76407434	51614	126.87	1477	1492	1436	1872	1008	1440	1480.36	0.05	-969	1516	1477	1441	1402	1366	1497	1422	175	432	500	1030	1	1	34970177	509	-1.73	1.58	12	0.15	-840.00	923.00	1947	20230419	-25.27	1039	20231222	40.04	1492	-2.48	20240220	1065	36.62	20240102	1947	-25.27	20230419	1039	40.04	20231222	0.00	N	049120	500	174 억	18913	N	N	N	N
61	20240220	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	21	2	1.46	75159581	50757	124.77	1477	1492	1436	1872	1008	1440	1480.77	0.05	-935	1516	1477	1441	1402	1366	1497	1422	175	432	500	1030	1	1	34970177	511	-1.74	1.58	12	0.15	-840.00	923.00	1947	20230419	-24.96	1039	20231222	40.62	1492	-2.08	20240220	1065	37.18	20240102	1947	-24.96	20230419	1039	40.62	20231222	0.00	N	049120	500	174 억	18913	N	N	N	N
62	20240220	120442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1491	51	2	3.54	61135733	41224	101.33	1477	1492	1436	1872	1008	1440	1483.01	0.05	-3017	1516	1477	1441	1402	1366	1497	1422	175	432	500	1030	1	1	34970177	521	-1.77	1.62	12	0.12	-840.00	923.00	1947	20230419	-23.42	1039	20231222	43.50	1492	-0.07	20240220	1065	40.00	20240102	1947	-23.42	20230419	1039	43.50	20231222	0.00	N	049120	500	174 억	18913	N	N	N	N
63	20240220	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1488	48	2	3.33	46328758	31278	76.88	1477	1492	1436	1872	1008	1440	1481.19	0.05	-3193	1516	1477	1441	1402	1366	1497	1422	175	432	500	1030	1	1	34970177	520	-1.77	1.61	12	0.09	-840.00	923.00	1947	20230419	-23.57	1039	20231222	43.21	1492	-0.27	20240220	1065	39.72	20240102	1947	-23.57	20230419	1039	43.21	20231222	0.00	N	049120	500	174 억	18913	N	N	N	N
64	20240220	100433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1476	36	2	2.50	27925284	18879	46.41	1477	1491	1436	1872	1008	1440	1479.17	0.05	-4994	1516	1477	1441	1402	1366	1497	1422	175	432	500	1030	1	1	34970177	516	-1.76	1.60	12	0.05	-840.00	923.00	1947	20230419	-24.19	1039	20231222	42.06	1491	-1.01	20240220	1065	38.59	20240102	1947	-24.19	20230419	1039	42.06	20231222	0.00	N	049120	500	174 억	18913	N	N	N	N
65	20240220	090443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1491	51	2	3.54	20535786	13861	34.07	1477	1491	1436	1872	1008	1440	1481.55	0.05	-4503	1516	1477	1441	1402	1366	1497	1422	175	432	500	1030	1	1	34970177	521	-1.77	1.62	12	0.04	-840.00	923.00	1947	20230419	-23.42	1039	20231222	43.50	1491	0.00	20240220	1065	40.00	20240102	1947	-23.42	20230419	1039	43.50	20231222	0.00	N	049120	500	174 억	18913	N	N	N	N
66	20240219	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	23	2	1.62	58558956	40681	77.88	1417	1480	1405	1842	992	1417	1439.47	0.05	636	1467	1441	1399	1373	1331	1455	1387	175	425	500	1020	1	1	34970177	504	-1.71	1.56	12	0.12	-840.00	923.00	1947	20230419	-26.04	1039	20231222	38.59	1480	-2.70	20240219	1065	35.21	20240102	1947	-26.04	20230419	1039	38.59	20231222	0.00	N	049120	500	174 억	18277	N	N	N	N
67	20240219	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	23	2	1.62	56708721	39396	75.42	1417	1480	1405	1842	992	1417	1439.45	0.05	1683	1467	1441	1399	1373	1331	1455	1387	175	425	500	1020	1	1	34970177	504	-1.71	1.56	12	0.11	-840.00	923.00	1947	20230419	-26.04	1039	20231222	38.59	1480	-2.70	20240219	1065	35.21	20240102	1947	-26.04	20230419	1039	38.59	20231222	0.00	N	049120	500	174 억	18277	N	N	N	N
68	20240219	140446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	23	2	1.62	53984681	37502	71.80	1417	1480	1405	1842	992	1417	1439.51	0.05	3316	1467	1441	1399	1373	1331	1455	1387	175	425	500	1020	1	1	34970177	504	-1.71	1.56	12	0.11	-840.00	923.00	1947	20230419	-26.04	1039	20231222	38.59	1480	-2.70	20240219	1065	35.21	20240102	1947	-26.04	20230419	1039	38.59	20231222	0.00	N	049120	500	174 억	18277	N	N	N	N
69	20240219	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	33	2	2.33	48117369	33424	63.99	1417	1480	1405	1842	992	1417	1439.61	0.05	2149	1467	1441	1399	1373	1331	1455	1387	175	425	500	1020	1	1	34970177	507	-1.73	1.57	12	0.10	-840.00	923.00	1947	20230419	-25.53	1039	20231222	39.56	1480	-2.03	20240219	1065	36.15	20240102	1947	-25.53	20230419	1039	39.56	20231222	0.00	N	049120	500	174 억	18277	N	N	N	N
70	20240219	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	37	2	2.61	48111577	33420	63.98	1417	1480	1405	1842	992	1417	1439.60	0.05	2149	1467	1441	1399	1373	1331	1455	1387	175	425	500	1020	1	1	34970177	508	-1.73	1.58	12	0.10	-840.00	923.00	1947	20230419	-25.32	1039	20231222	39.94	1480	-1.76	20240219	1065	36.53	20240102	1947	-25.32	20230419	1039	39.94	20231222	0.00	N	049120	500	174 억	18277	N	N	N	N
71	20240219	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	44	2	3.11	38910860	27019	51.73	1417	1480	1405	1842	992	1417	1440.13	0.05	2281	1467	1441	1399	1373	1331	1455	1387	175	425	500	1020	1	1	34970177	511	-1.74	1.58	12	0.08	-840.00	923.00	1947	20230419	-24.96	1039	20231222	40.62	1480	-1.28	20240219	1065	37.18	20240102	1947	-24.96	20230419	1039	40.62	20231222	0.00	N	049120	500	174 억	18277	N	N	N	N
72	20240219	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	19	2	1.34	28208328	19645	37.61	1417	1480	1405	1842	992	1417	1435.90	0.05	3735	1467	1441	1399	1373	1331	1455	1387	175	425	500	1020	1	1	34970177	502	-1.71	1.56	12	0.06	-840.00	923.00	1947	20230419	-26.25	1039	20231222	38.21	1480	-2.97	20240219	1065	34.84	20240102	1947	-26.25	20230419	1039	38.21	20231222	0.00	N	049120	500	174 억	18277	N	N	N	N
73	20240219	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	6	2	0.42	2582863	1808	3.46	1417	1462	1417	1842	992	1417	1428.57	0.05	1442	1467	1441	1399	1373	1331	1455	1387	175	425	500	1020	1	1	34970177	498	-1.69	1.54	12	0.01	-840.00	923.00	1947	20230419	-26.91	1039	20231222	36.96	1462	-2.67	20240219	1065	33.62	20240102	1947	-26.91	20230419	1039	36.96	20231222	0.00	N	049120	500	174 억	18277	N	N	N	N
74	20240216	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	47	2	3.43	72941793	52107	82.80	1369	1425	1357	1781	959	1370	1399.85	0.04	4429	1493	1431	1378	1316	1263	1405	1290	175	411	500	980	1	1	34970177	496	-1.69	1.54	12	0.15	-840.00	923.00	1947	20230419	-27.22	1039	20231222	36.38	1460	-2.95	20240208	1065	33.05	20240102	1947	-27.22	20230419	1039	36.38	20231222	0.00	N	049120	500	174 억	13833	N	N	N	N
75	20240216	150442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	35	2	2.55	65807776	47058	74.78	1369	1425	1357	1781	959	1370	1398.44	0.04	4369	1493	1431	1378	1316	1263	1405	1290	175	411	500	980	1	1	34970177	491	-1.67	1.52	12	0.13	-840.00	923.00	1947	20230419	-27.84	1039	20231222	35.23	1460	-3.77	20240208	1065	31.92	20240102	1947	-27.84	20230419	1039	35.23	20231222	0.00	N	049120	500	174 억	13833	N	N	N	N
76	20240216	140445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	32	2	2.34	58736655	42031	66.79	1369	1425	1357	1781	959	1370	1397.46	0.04	3650	1493	1431	1378	1316	1263	1405	1290	175	411	500	980	1	1	34970177	490	-1.67	1.52	12	0.12	-840.00	923.00	1947	20230419	-27.99	1039	20231222	34.94	1460	-3.97	20240208	1065	31.64	20240102	1947	-27.99	20230419	1039	34.94	20231222	0.00	N	049120	500	174 억	13833	N	N	N	N
77	20240216	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	46	2	3.36	45745761	32820	52.15	1369	1425	1357	1781	959	1370	1393.84	0.04	3188	1493	1431	1378	1316	1263	1405	1290	175	411	500	980	1	1	34970177	495	-1.69	1.53	12	0.09	-840.00	923.00	1947	20230419	-27.27	1039	20231222	36.28	1460	-3.01	20240208	1065	32.96	20240102	1947	-27.27	20230419	1039	36.28	20231222	0.00	N	049120	500	174 억	13833	N	N	N	N
78	20240216	120442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	16	2	1.17	27703449	20014	31.80	1369	1415	1357	1781	959	1370	1384.20	0.04	495	1493	1431	1378	1316	1263	1405	1290	175	411	500	980	1	1	34970177	485	-1.65	1.50	12	0.06	-840.00	923.00	1947	20230419	-28.81	1039	20231222	33.40	1460	-5.07	20240208	1065	30.14	20240102	1947	-28.81	20230419	1039	33.40	20231222	0.00	N	049120	500	174 억	13833	N	N	N	N
79	20240216	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	26	2	1.90	21116543	15269	24.26	1369	1415	1357	1781	959	1370	1382.97	0.04	919	1493	1431	1378	1316	1263	1405	1290	175	411	500	980	1	1	34970177	488	-1.66	1.51	12	0.04	-840.00	923.00	1947	20230419	-28.30	1039	20231222	34.36	1460	-4.38	20240208	1065	31.08	20240102	1947	-28.30	20230419	1039	34.36	20231222	0.00	N	049120	500	174 억	13833	N	N	N	N
80	20240216	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1372	2	2	0.15	7525846	5510	8.76	1369	1372	1357	1781	959	1370	1365.85	0.04	300	1493	1431	1378	1316	1263	1405	1290	175	411	500	980	1	1	34970177	480	-1.63	1.49	12	0.02	-840.00	923.00	1947	20230419	-29.53	1039	20231222	32.05	1460	-6.03	20240208	1065	28.83	20240102	1947	-29.53	20230419	1039	32.05	20231222	0.00	N	049120	500	174 억	13833	N	N	N	N
81	20240216	090436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1369	-1	5	-0.07	1022643	747	1.19	1369	1369	1369	1781	959	1370	1369.00	0.04	0	1493	1431	1378	1316	1263	1405	1290	175	411	500	980	1	1	34970177	479	-1.63	1.48	12	0.00	-840.00	923.00	1947	20230419	-29.69	1039	20231222	31.76	1460	-6.23	20240208	1065	28.54	20240102	1947	-29.69	20230419	1039	31.76	20231222	0.00	N	049120	500	174 억	13833	N	N	N	N
82	20240215	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	35	2	2.62	85391719	62122	102.31	1375	1440	1325	1735	935	1335	1374.58	0.05	-3517	1477	1405	1370	1298	1263	1388	1281	175	400	500	960	1	1	34970177	479	-1.63	1.48	12	0.18	-840.00	923.00	1947	20230419	-29.64	1039	20231222	31.86	1460	-6.16	20240208	1065	28.64	20240102	1947	-29.64	20230419	1039	31.86	20231222	0.00	N	049120	500	174 억	17358	N	N	N	N
83	20240215	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1376	41	2	3.07	61913789	44916	73.97	1375	1440	1325	1735	935	1335	1378.44	0.05	-3544	1477	1405	1370	1298	1263	1388	1281	175	400	500	960	1	1	34970177	481	-1.64	1.49	12	0.13	-840.00	923.00	1947	20230419	-29.33	1039	20231222	32.44	1460	-5.75	20240208	1065	29.20	20240102	1947	-29.33	20230419	1039	32.44	20231222	0.00	N	049120	500	174 억	17358	N	N	N	N
84	20240215	140438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	64	2	4.79	56340939	40862	67.30	1375	1440	1325	1735	935	1335	1378.81	0.05	-3468	1477	1405	1370	1298	1263	1388	1281	175	400	500	960	1	1	34970177	489	-1.67	1.52	12	0.12	-840.00	923.00	1947	20230419	-28.15	1039	20231222	34.65	1460	-4.18	20240208	1065	31.36	20240102	1947	-28.15	20230419	1039	34.65	20231222	0.00	N	049120	500	174 억	17358	N	N	N	N
85	20240215	130435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	31	2	2.32	54789581	39741	65.45	1375	1440	1325	1735	935	1335	1378.67	0.05	-3702	1477	1405	1370	1298	1263	1388	1281	175	400	500	960	1	1	34970177	478	-1.63	1.48	12	0.11	-840.00	923.00	1947	20230419	-29.84	1039	20231222	31.47	1460	-6.44	20240208	1065	28.26	20240102	1947	-29.84	20230419	1039	31.47	20231222	0.00	N	049120	500	174 억	17358	N	N	N	N
86	20240215	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1373	38	2	2.85	50989889	36992	60.92	1375	1440	1325	1735	935	1335	1378.40	0.05	-3505	1477	1405	1370	1298	1263	1388	1281	175	400	500	960	1	1	34970177	480	-1.63	1.49	12	0.11	-840.00	923.00	1947	20230419	-29.48	1039	20231222	32.15	1460	-5.96	20240208	1065	28.92	20240102	1947	-29.48	20230419	1039	32.15	20231222	0.00	N	049120	500	174 억	17358	N	N	N	N
87	20240215	110436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	24	2	1.80	46627544	33789	55.65	1375	1440	1325	1735	935	1335	1379.96	0.05	-3560	1477	1405	1370	1298	1263	1388	1281	175	400	500	960	1	1	34970177	475	-1.62	1.47	12	0.10	-840.00	923.00	1947	20230419	-30.20	1039	20231222	30.80	1460	-6.92	20240208	1065	27.61	20240102	1947	-30.20	20230419	1039	30.80	20231222	0.00	N	049120	500	174 억	17358	N	N	N	N
88	20240215	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	21	2	1.57	42120128	30446	50.14	1375	1440	1325	1735	935	1335	1383.44	0.05	-3399	1477	1405	1370	1298	1263	1388	1281	175	400	500	960	1	1	34970177	474	-1.61	1.47	12	0.09	-840.00	923.00	1947	20230419	-30.35	1039	20231222	30.51	1460	-7.12	20240208	1065	27.32	20240102	1947	-30.35	20230419	1039	30.51	20231222	0.00	N	049120	500	174 억	17358	N	N	N	N
89	20240215	090434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	86	2	6.44	23431216	16603	27.34	1375	1440	1372	1735	935	1335	1411.26	0.05	-3628	1477	1405	1370	1298	1263	1388	1281	175	400	500	960	1	1	34970177	497	-1.69	1.54	12	0.05	-840.00	923.00	1947	20230419	-27.02	1039	20231222	36.77	1460	-2.67	20240208	1065	33.43	20240102	1947	-27.02	20230419	1039	36.77	20231222	0.00	N	049120	500	174 억	17358	N	N	N	N
90	20240214	160432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1335	-15	5	-1.11	82944327	59523	391.80	1350	1442	1335	1755	945	1350	1393.82	0.06	-2116	1434	1391	1363	1320	1292	1378	1307	175	405	500	970	1	1	34970177	467	-1.59	1.45	12	0.17	-840.00	923.00	1947	20230419	-31.43	1039	20231222	28.49	1460	-8.56	20240208	1065	25.35	20240102	1947	-31.43	20230419	1039	28.49	20231222	0.00	N	049120	500	174 억	19484	N	N	N	N
91	20240214	150434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1374	24	2	1.78	74364987	53147	349.84	1350	1442	1350	1755	945	1350	1399.23	0.06	235	1434	1391	1363	1320	1292	1378	1307	175	405	500	970	1	1	34970177	480	-1.64	1.49	12	0.15	-840.00	923.00	1947	20230419	-29.43	1039	20231222	32.24	1460	-5.89	20240208	1065	29.01	20240102	1947	-29.43	20230419	1039	32.24	20231222	0.00	N	049120	500	174 억	19484	N	N	N	N
92	20240214	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	29	2	2.15	72856215	52049	342.61	1350	1442	1350	1755	945	1350	1399.76	0.06	501	1434	1391	1363	1320	1292	1378	1307	175	405	500	970	1	1	34970177	482	-1.64	1.49	12	0.15	-840.00	923.00	1947	20230419	-29.17	1039	20231222	32.72	1460	-5.55	20240208	1065	29.48	20240102	1947	-29.17	20230419	1039	32.72	20231222	0.00	N	049120	500	174 억	19484	N	N	N	N
93	20240214	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1394	44	2	3.26	70071374	50040	329.38	1350	1442	1350	1755	945	1350	1400.31	0.06	648	1434	1391	1363	1320	1292	1378	1307	175	405	500	970	1	1	34970177	487	-1.66	1.51	12	0.14	-840.00	923.00	1947	20230419	-28.40	1039	20231222	34.17	1460	-4.52	20240208	1065	30.89	20240102	1947	-28.40	20230419	1039	34.17	20231222	0.00	N	049120	500	174 억	19484	N	N	N	N
94	20240214	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	73	2	5.41	61147072	43634	287.22	1350	1442	1350	1755	945	1350	1401.36	0.06	-1478	1434	1391	1363	1320	1292	1378	1307	175	405	500	970	1	1	34970177	498	-1.69	1.54	12	0.12	-840.00	923.00	1947	20230419	-26.91	1039	20231222	36.96	1460	-2.53	20240208	1065	33.62	20240102	1947	-26.91	20230419	1039	36.96	20231222	0.00	N	049120	500	174 억	19484	N	N	N	N
95	20240214	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	68	2	5.04	41322475	29685	195.40	1350	1442	1350	1755	945	1350	1392.03	0.06	-1329	1434	1391	1363	1320	1292	1378	1307	175	405	500	970	1	1	34970177	496	-1.69	1.54	12	0.08	-840.00	923.00	1947	20230419	-27.17	1039	20231222	36.48	1460	-2.88	20240208	1065	33.15	20240102	1947	-27.17	20230419	1039	36.48	20231222	0.00	N	049120	500	174 억	19484	N	N	N	N
96	20240214	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	57	2	4.22	306480	219	1.44	1350	1407	1350	1755	945	1350	1399.45	0.06	-3	1434	1391	1363	1320	1292	1378	1307	175	405	500	970	1	1	34970177	492	-1.68	1.52	12	0.00	-840.00	923.00	1947	20230419	-27.73	1039	20231222	35.42	1460	-3.63	20240208	1065	32.11	20240102	1947	-27.73	20230419	1039	35.42	20231222	0.00	N	049120	500	174 억	19484	N	N	N	N
97	20240213	160428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	2	2	0.15	20582322	15191	40.28	1358	1406	1335	1752	944	1348	1354.90	0.06	-288	1502	1424	1382	1304	1262	1408	1288	175	404	500	970	1	1	34970177	472	-1.61	1.46	12	0.04	-840.00	923.00	1947	20230419	-30.66	1039	20231222	29.93	1460	-7.53	20240208	1065	26.76	20240102	1947	-30.66	20230419	1039	29.93	20231222	0.00	N	049120	500	174 억	19772	N	N	N	N
98	20240213	150426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1372	24	2	1.78	16470521	12155	32.23	1358	1406	1335	1752	944	1348	1355.04	0.06	-275	1502	1424	1382	1304	1262	1408	1288	175	404	500	970	1	1	34970177	480	-1.63	1.49	12	0.03	-840.00	923.00	1947	20230419	-29.53	1039	20231222	32.05	1460	-6.03	20240208	1065	28.83	20240102	1947	-29.53	20230419	1039	32.05	20231222	0.00	N	049120	500	174 억	19772	N	N	N	N
99	20240213	140434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1376	28	2	2.08	16318504	12043	31.93	1358	1406	1335	1752	944	1348	1355.02	0.06	-264	1502	1424	1382	1304	1262	1408	1288	175	404	500	970	1	1	34970177	481	-1.64	1.49	12	0.03	-840.00	923.00	1947	20230419	-29.33	1039	20231222	32.44	1460	-5.75	20240208	1065	29.20	20240102	1947	-29.33	20230419	1039	32.44	20231222	0.00	N	049120	500	174 억	19772	N	N	N	N
100	20240213	130428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1364	16	2	1.19	15134004	11179	29.64	1358	1406	1335	1752	944	1348	1353.79	0.06	-260	1502	1424	1382	1304	1262	1408	1288	175	404	500	970	1	1	34970177	477	-1.62	1.48	12	0.03	-840.00	923.00	1947	20230419	-29.94	1039	20231222	31.28	1460	-6.58	20240208	1065	28.08	20240102	1947	-29.94	20230419	1039	31.28	20231222	0.00	N	049120	500	174 억	19772	N	N	N	N
101	20240213	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1353	5	2	0.37	14256844	10529	27.92	1358	1406	1335	1752	944	1348	1354.05	0.06	-279	1502	1424	1382	1304	1262	1408	1288	175	404	500	970	1	1	34970177	473	-1.61	1.47	12	0.03	-840.00	923.00	1947	20230419	-30.51	1039	20231222	30.22	1460	-7.33	20240208	1065	27.04	20240102	1947	-30.51	20230419	1039	30.22	20231222	0.00	N	049120	500	174 억	19772	N	N	N	N
102	20240213	110431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	8	2	0.59	3365936	2457	6.51	1358	1406	1350	1752	944	1348	1369.94	0.06	-84	1502	1424	1382	1304	1262	1408	1288	175	404	500	970	1	1	34970177	474	-1.61	1.47	12	0.01	-840.00	923.00	1947	20230419	-30.35	1039	20231222	30.51	1460	-7.12	20240208	1065	27.32	20240102	1947	-30.35	20230419	1039	30.51	20231222	0.00	N	049120	500	174 억	19772	N	N	N	N
103	20240213	100352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	32	2	2.37	1970985	1430	3.79	1358	1406	1350	1752	944	1348	1378.31	0.06	-25	1502	1424	1382	1304	1262	1408	1288	175	404	500	970	1	1	34970177	483	-1.64	1.50	12	0.00	-840.00	923.00	1947	20230419	-29.12	1039	20231222	32.82	1460	-5.48	20240208	1065	29.58	20240102	1947	-29.12	20230419	1039	32.82	20231222	0.00	N	049120	500	174 억	19772	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History