KissMeData/080420/price/prices-20240201.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

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	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	0	3	0.00	18721390	7659	37.13	2455	2500	2420	3195	1725	2460	2444.36	0.10	0	2570	2515	2470	2415	2370	2492	2392	399	735	500	1570	5	1	79721622	1961	-2460.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	2660	-7.52	20240130	2395	2.71	20240117	4175	-41.08	20230308	2310	6.49	20231214	0.50	N	080420	500	398 억	77898	N	N	N	N
3	20240229	150636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	5	2	0.20	18684420	7644	37.05	2455	2500	2420	3195	1725	2460	2444.32	0.10	-5	2570	2515	2470	2415	2370	2492	2392	399	735	500	1570	5	1	79721622	1965	-2465.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	2660	-7.33	20240130	2395	2.92	20240117	4175	-40.96	20230308	2310	6.71	20231214	0.50	N	080420	500	398 억	77898	N	N	N	N
4	20240229	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	5	2	0.20	18280310	7480	36.26	2455	2500	2420	3195	1725	2460	2443.89	0.10	0	2570	2515	2470	2415	2370	2492	2392	399	735	500	1570	5	1	79721622	1965	-2465.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	2660	-7.33	20240130	2395	2.92	20240117	4175	-40.96	20230308	2310	6.71	20231214	0.50	N	080420	500	398 억	77898	N	N	N	N
5	20240229	130635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	0	3	0.00	17709725	7247	35.13	2455	2500	2420	3195	1725	2460	2443.73	0.10	0	2570	2515	2470	2415	2370	2492	2392	399	735	500	1570	5	1	79721622	1961	-2460.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	2660	-7.52	20240130	2395	2.71	20240117	4175	-41.08	20230308	2310	6.49	20231214	0.50	N	080420	500	398 억	77898	N	N	N	N
6	20240229	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	5	2	0.20	17007210	6962	33.75	2455	2500	2420	3195	1725	2460	2442.86	0.10	0	2570	2515	2470	2415	2370	2492	2392	399	735	500	1570	5	1	79721622	1965	-2465.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	2660	-7.33	20240130	2395	2.92	20240117	4175	-40.96	20230308	2310	6.71	20231214	0.50	N	080420	500	398 억	77898	N	N	N	N
7	20240229	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	0	3	0.00	11916495	4870	23.61	2455	2500	2430	3195	1725	2460	2446.92	0.10	-2	2570	2515	2470	2415	2370	2492	2392	399	735	500	1570	5	1	79721622	1961	-2460.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	2660	-7.52	20240130	2395	2.71	20240117	4175	-41.08	20230308	2310	6.49	20231214	0.50	N	080420	500	398 억	77898	N	N	N	N
8	20240229	100637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	0	3	0.00	6865000	2799	13.57	2455	2500	2445	3195	1725	2460	2452.66	0.10	-2	2570	2515	2470	2415	2370	2492	2392	399	735	500	1570	5	1	79721622	1961	-2460.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	2660	-7.52	20240130	2395	2.71	20240117	4175	-41.08	20230308	2310	6.49	20231214	0.50	N	080420	500	398 억	77898	N	N	N	N
9	20240229	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	40	2	1.63	3056720	1245	6.03	2455	2500	2455	3195	1725	2460	2455.20	0.10	-2	2570	2515	2470	2415	2370	2492	2392	399	735	500	1570	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2660	-6.02	20240130	2395	4.38	20240117	4175	-40.12	20230308	2310	8.23	20231214	0.50	N	080420	500	398 억	77898	N	N	N	N
10	20240228	160559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	-45	5	-1.80	49284975	19856	104.41	2510	2525	2425	3255	1755	2505	2482.12	0.10	32	2565	2535	2520	2490	2475	2527	2482	399	750	500	1600	5	1	79721622	1961	-2460.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	2660	-7.52	20240130	2395	2.71	20240117	4175	-41.08	20230308	2310	6.49	20231214	0.50	N	080420	500	398 억	77866	N	N	N	N
11	20240228	150559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	-10	5	-0.40	36497930	14688	77.24	2510	2525	2425	3255	1755	2505	2484.88	0.10	1212	2565	2535	2520	2490	2475	2527	2482	399	750	500	1600	5	1	79721622	1989	-2495.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2660	-6.20	20240130	2395	4.18	20240117	4175	-40.24	20230308	2310	8.01	20231214	0.50	N	080420	500	398 억	77866	N	N	N	N
12	20240228	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	-10	5	-0.40	36331010	14621	76.88	2510	2525	2425	3255	1755	2505	2484.85	0.10	1212	2565	2535	2520	2490	2475	2527	2482	399	750	500	1600	5	1	79721622	1989	-2495.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2660	-6.20	20240130	2395	4.18	20240117	4175	-40.24	20230308	2310	8.01	20231214	0.50	N	080420	500	398 억	77866	N	N	N	N
13	20240228	130635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	-5	5	-0.20	32940025	13261	69.73	2510	2525	2425	3255	1755	2505	2483.98	0.10	1212	2565	2535	2520	2490	2475	2527	2482	399	750	500	1600	5	1	79721622	1993	-2500.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2660	-6.02	20240130	2395	4.38	20240117	4175	-40.12	20230308	2310	8.23	20231214	0.50	N	080420	500	398 억	77866	N	N	N	N
14	20240228	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	-10	5	-0.40	22238470	8972	47.18	2510	2525	2425	3255	1755	2505	2478.65	0.10	1216	2565	2535	2520	2490	2475	2527	2482	399	750	500	1600	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2660	-6.20	20240130	2395	4.18	20240117	4175	-40.24	20230308	2310	8.01	20231214	0.50	N	080420	500	398 억	77866	N	N	N	N
15	20240228	110608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	-5	5	-0.20	20090460	8104	42.61	2510	2525	2425	3255	1755	2505	2479.08	0.10	1234	2565	2535	2520	2490	2475	2527	2482	399	750	500	1600	5	1	79721622	1993	-2500.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2660	-6.02	20240130	2395	4.38	20240117	4175	-40.12	20230308	2310	8.23	20231214	0.50	N	080420	500	398 억	77866	N	N	N	N
16	20240228	100633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	0	3	0.00	19112075	7710	40.54	2510	2525	2425	3255	1755	2505	2478.87	0.10	1227	2565	2535	2520	2490	2475	2527	2482	399	750	500	1600	5	1	79721622	1997	-2505.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2660	-5.83	20240130	2395	4.59	20240117	4175	-40.00	20230308	2310	8.44	20231214	0.50	N	080420	500	398 억	77866	N	N	N	N
17	20240228	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	0	3	0.00	1370515	547	2.88	2510	2525	2505	3255	1755	2505	2505.51	0.10	-5	2565	2535	2520	2490	2475	2527	2482	399	750	500	1600	5	1	79721622	1997	-2505.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2660	-5.83	20240130	2395	4.59	20240117	4175	-40.00	20230308	2310	8.44	20231214	0.50	N	080420	500	398 억	77866	N	N	N	N
18	20240227	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	-20	5	-0.79	47561190	18843	433.47	2530	2550	2505	3280	1770	2525	2524.08	0.10	-172	2625	2575	2545	2495	2465	2560	2480	399	755	500	1610	5	1	79721622	1997	-2505.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2660	-5.83	20240130	2395	4.59	20240117	4175	-40.00	20230308	2310	8.44	20231214	0.50	N	080420	500	398 억	78034	N	N	N	N
19	20240227	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2525	0	3	0.00	43040385	17040	391.99	2530	2550	2515	3280	1770	2525	2525.84	0.10	1323	2625	2575	2545	2495	2465	2560	2480	399	755	500	1610	5	1	79721622	2013	-2525.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.52	2310	20231214	9.31	2660	-5.08	20240130	2395	5.43	20240117	4175	-39.52	20230308	2310	9.31	20231214	0.50	N	080420	500	398 억	78034	N	N	N	N
20	20240227	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	5	2	0.20	41985470	16623	382.40	2530	2550	2515	3280	1770	2525	2525.75	0.10	1557	2625	2575	2545	2495	2465	2560	2480	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.50	N	080420	500	398 억	78034	N	N	N	N
21	20240227	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	5	2	0.20	39263155	15542	357.53	2530	2550	2515	3280	1770	2525	2526.26	0.10	1533	2625	2575	2545	2495	2465	2560	2480	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.50	N	080420	500	398 억	78034	N	N	N	N
22	20240227	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	-5	5	-0.20	37851045	14981	344.63	2530	2550	2515	3280	1770	2525	2526.60	0.10	1533	2625	2575	2545	2495	2465	2560	2480	399	755	500	1610	5	1	79721622	2009	-2520.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2660	-5.26	20240130	2395	5.22	20240117	4175	-39.64	20230308	2310	9.09	20231214	0.50	N	080420	500	398 억	78034	N	N	N	N
23	20240227	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	5	2	0.20	26596305	10531	242.26	2530	2550	2515	3280	1770	2525	2525.53	0.10	1538	2625	2575	2545	2495	2465	2560	2480	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.50	N	080420	500	398 억	78034	N	N	N	N
24	20240227	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2515	-10	5	-0.40	24336865	9638	221.72	2530	2550	2515	3280	1770	2525	2525.09	0.10	1556	2625	2575	2545	2495	2465	2560	2480	399	755	500	1610	5	1	79721622	2005	-2515.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.76	2310	20231214	8.87	2660	-5.45	20240130	2395	5.01	20240117	4175	-39.76	20230308	2310	8.87	20231214	0.50	N	080420	500	398 억	78034	N	N	N	N
25	20240227	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	5	2	0.20	379500	150	3.45	2530	2530	2530	3280	1770	2525	2530.00	0.10	0	2625	2575	2545	2495	2465	2560	2480	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.50	N	080420	500	398 억	78034	N	N	N	N
26	20240226	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2525	-30	5	-1.17	11036895	4347	17.27	2595	2595	2515	3320	1790	2555	2538.97	0.10	-20	2605	2580	2545	2520	2485	2562	2502	399	765	500	1630	5	1	79721622	2013	-2525.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.52	2310	20231214	9.31	2660	-5.08	20240130	2395	5.43	20240117	4175	-39.52	20230308	2310	9.31	20231214	0.50	N	080420	500	398 억	78054	N	N	N	N
27	20240226	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2525	-30	5	-1.17	10096445	3974	15.79	2595	2595	2515	3320	1790	2555	2540.63	0.10	-48	2605	2580	2545	2520	2485	2562	2502	399	765	500	1630	5	1	79721622	2013	-2525.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.52	2310	20231214	9.31	2660	-5.08	20240130	2395	5.43	20240117	4175	-39.52	20230308	2310	9.31	20231214	0.50	N	080420	500	398 억	78054	N	N	N	N
28	20240226	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	-25	5	-0.98	9153880	3600	14.30	2595	2595	2515	3320	1790	2555	2542.74	0.10	-45	2605	2580	2545	2520	2485	2562	2502	399	765	500	1630	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.50	N	080420	500	398 억	78054	N	N	N	N
29	20240226	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	-20	5	-0.78	9118445	3586	14.25	2595	2595	2515	3320	1790	2555	2542.79	0.10	-45	2605	2580	2545	2520	2485	2562	2502	399	765	500	1630	5	1	79721622	2021	-2535.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.50	N	080420	500	398 억	78054	N	N	N	N
30	20240226	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	-20	5	-0.78	7590015	2980	11.84	2595	2595	2515	3320	1790	2555	2546.98	0.10	-45	2605	2580	2545	2520	2485	2562	2502	399	765	500	1630	5	1	79721622	2021	-2535.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.50	N	080420	500	398 억	78054	N	N	N	N
31	20240226	110625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	-10	5	-0.39	3908680	1521	6.04	2595	2595	2515	3320	1790	2555	2569.81	0.10	-44	2605	2580	2545	2520	2485	2562	2502	399	765	500	1630	5	1	79721622	2029	-2545.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.50	N	080420	500	398 억	78054	N	N	N	N
32	20240226	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	5	2	0.20	3547285	1378	5.47	2595	2595	2555	3320	1790	2555	2574.23	0.10	-38	2605	2580	2545	2520	2485	2562	2502	399	765	500	1630	5	1	79721622	2041	-2560.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.68	2310	20231214	10.82	2660	-3.76	20240130	2395	6.89	20240117	4175	-38.68	20230308	2310	10.82	20231214	0.50	N	080420	500	398 억	78054	N	N	N	N
33	20240226	090623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2590	35	2	1.37	576055	222	0.88	2595	2595	2590	3320	1790	2555	2594.84	0.10	0	2605	2580	2545	2520	2485	2562	2502	399	765	500	1630	5	1	79721622	2065	-2590.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.96	2310	20231214	12.12	2660	-2.63	20240130	2395	8.14	20240117	4175	-37.96	20230308	2310	12.12	20231214	0.50	N	080420	500	398 억	78054	N	N	N	N
34	20240223	160624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	10	2	0.39	63972350	25173	368.78	2565	2570	2510	3305	1785	2545	2541.31	0.10	-114	2561	2552	2546	2537	2531	2552	2537	399	760	500	1620	5	1	79721622	2037	-2555.00	0.57	12	0.03	-1.00	4472.00	4175	20230308	-38.80	2310	20231214	10.61	2660	-3.95	20240130	2395	6.68	20240117	4175	-38.80	20230308	2310	10.61	20231214	0.50	N	080420	500	398 억	78168	N	N	N	N
35	20240223	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	0	3	0.00	63706910	25069	367.26	2565	2570	2510	3305	1785	2545	2541.26	0.10	-97	2561	2552	2546	2537	2531	2552	2537	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.03	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.50	N	080420	500	398 억	78168	N	N	N	N
36	20240223	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	0	3	0.00	30066495	11871	173.91	2565	2570	2510	3305	1785	2545	2532.77	0.10	1956	2561	2552	2546	2537	2531	2552	2537	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.50	N	080420	500	398 억	78168	N	N	N	N
37	20240223	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	-10	5	-0.39	28124500	11105	162.69	2565	2570	2510	3305	1785	2545	2532.60	0.10	2074	2561	2552	2546	2537	2531	2552	2537	399	760	500	1620	5	1	79721622	2021	-2535.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.50	N	080420	500	398 억	78168	N	N	N	N
38	20240223	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	-5	5	-0.20	24249890	9572	140.23	2565	2570	2510	3305	1785	2545	2533.42	0.10	2215	2561	2552	2546	2537	2531	2552	2537	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.50	N	080420	500	398 억	78168	N	N	N	N
39	20240223	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	-5	5	-0.20	23887380	9429	138.13	2565	2570	2510	3305	1785	2545	2533.39	0.10	2226	2561	2552	2546	2537	2531	2552	2537	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.50	N	080420	500	398 억	78168	N	N	N	N
40	20240223	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	-10	5	-0.39	7589460	2973	43.55	2565	2570	2535	3305	1785	2545	2552.80	0.10	-61	2561	2552	2546	2537	2531	2552	2537	399	760	500	1620	5	1	79721622	2021	-2535.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.50	N	080420	500	398 억	78168	N	N	N	N
41	20240223	090618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2565	20	2	0.79	400140	156	2.29	2565	2565	2565	3305	1785	2545	2565.00	0.10	-23	2561	2552	2546	2537	2531	2552	2537	399	760	500	1620	5	1	79721622	2045	-2565.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.56	2310	20231214	11.04	2660	-3.57	20240130	2395	7.10	20240117	4175	-38.56	20230308	2310	11.04	20231214	0.50	N	080420	500	398 억	78168	N	N	N	N
42	20240222	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	0	3	0.00	17396450	6824	64.66	2545	2555	2540	3305	1785	2545	2549.30	0.10	-257	2565	2555	2535	2525	2505	2560	2530	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.50	N	080420	500	398 억	78211	N	N	N	N
43	20240222	150619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	-5	5	-0.20	16279255	6385	60.50	2545	2555	2540	3305	1785	2545	2549.61	0.10	-247	2565	2555	2535	2525	2505	2560	2530	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.50	N	080420	500	398 억	78211	N	N	N	N
44	20240222	140618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2550	5	2	0.20	14899330	5843	55.36	2545	2555	2540	3305	1785	2545	2549.95	0.10	-202	2565	2555	2535	2525	2505	2560	2530	399	760	500	1620	5	1	79721622	2033	-2550.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.92	2310	20231214	10.39	2660	-4.14	20240130	2395	6.47	20240117	4175	-38.92	20230308	2310	10.39	20231214	0.50	N	080420	500	398 억	78211	N	N	N	N
45	20240222	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2550	5	2	0.20	8581925	3370	31.93	2545	2555	2540	3305	1785	2545	2546.57	0.10	-277	2565	2555	2535	2525	2505	2560	2530	399	760	500	1620	5	1	79721622	2033	-2550.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.92	2310	20231214	10.39	2660	-4.14	20240130	2395	6.47	20240117	4175	-38.92	20230308	2310	10.39	20231214	0.50	N	080420	500	398 억	78211	N	N	N	N
46	20240222	120615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	0	3	0.00	5475770	2150	20.37	2545	2555	2540	3305	1785	2545	2546.87	0.10	-277	2565	2555	2535	2525	2505	2560	2530	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.50	N	080420	500	398 억	78211	N	N	N	N
47	20240222	110611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	-5	5	-0.20	4969755	1951	18.49	2545	2555	2540	3305	1785	2545	2547.29	0.10	-261	2565	2555	2535	2525	2505	2560	2530	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.50	N	080420	500	398 억	78211	N	N	N	N
48	20240222	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	10	2	0.39	2513610	986	9.34	2545	2555	2545	3305	1785	2545	2549.30	0.10	-238	2565	2555	2535	2525	2505	2560	2530	399	760	500	1620	5	1	79721622	2037	-2555.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.80	2310	20231214	10.61	2660	-3.95	20240130	2395	6.68	20240117	4175	-38.80	20230308	2310	10.61	20231214	0.50	N	080420	500	398 억	78211	N	N	N	N
49	20240222	090616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	10	2	0.39	479555	188	1.78	2545	2555	2545	3305	1785	2545	2550.82	0.10	-2	2565	2555	2535	2525	2505	2560	2530	399	760	500	1620	5	1	79721622	2037	-2555.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.80	2310	20231214	10.61	2660	-3.95	20240130	2395	6.68	20240117	4175	-38.80	20230308	2310	10.61	20231214	0.50	N	080420	500	398 억	78211	N	N	N	N
50	20240221	160611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	10	2	0.39	26702155	10546	110.55	2545	2545	2515	3295	1775	2535	2531.97	0.10	382	2565	2550	2525	2510	2485	2557	2517	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.51	N	080420	500	398 억	77829	N	N	N	N
51	20240221	150605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2525	-10	5	-0.39	22152415	8744	91.66	2545	2545	2515	3295	1775	2535	2533.44	0.10	345	2565	2550	2525	2510	2485	2557	2517	399	760	500	1620	5	1	79721622	2013	-2525.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.52	2310	20231214	9.31	2660	-5.08	20240130	2395	5.43	20240117	4175	-39.52	20230308	2310	9.31	20231214	0.51	N	080420	500	398 억	77829	N	N	N	N
52	20240221	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	10	2	0.39	16771025	6615	69.34	2545	2545	2525	3295	1775	2535	2535.30	0.10	342	2565	2550	2525	2510	2485	2557	2517	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.51	N	080420	500	398 억	77829	N	N	N	N
53	20240221	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	5	2	0.20	6543635	2578	27.02	2545	2545	2530	3295	1775	2535	2538.26	0.10	-42	2565	2550	2525	2510	2485	2557	2517	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.51	N	080420	500	398 억	77829	N	N	N	N
54	20240221	120607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	5	2	0.20	5690125	2242	23.50	2545	2545	2530	3295	1775	2535	2537.97	0.10	-30	2565	2550	2525	2510	2485	2557	2517	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.51	N	080420	500	398 억	77829	N	N	N	N
55	20240221	110613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	5	2	0.20	4226435	1665	17.45	2545	2545	2530	3295	1775	2535	2538.40	0.10	-30	2565	2550	2525	2510	2485	2557	2517	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.51	N	080420	500	398 억	77829	N	N	N	N
56	20240221	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	5	2	0.20	2157445	850	8.91	2545	2545	2530	3295	1775	2535	2538.17	0.10	-30	2565	2550	2525	2510	2485	2557	2517	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.51	N	080420	500	398 억	77829	N	N	N	N
57	20240221	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	5	2	0.20	609555	240	2.52	2545	2545	2535	3295	1775	2535	2539.81	0.10	-11	2565	2550	2525	2510	2485	2557	2517	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.51	N	080420	500	398 억	77829	N	N	N	N
58	20240220	160559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	10	2	0.40	23952055	9540	171.09	2500	2540	2500	3280	1770	2525	2510.70	0.10	307	2561	2542	2521	2502	2481	2532	2492	399	755	500	1610	5	1	79721622	2021	-2535.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.52	N	080420	500	398 억	77522	N	N	N	N
59	20240220	150603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	10	2	0.40	23756860	9463	169.71	2500	2540	2500	3280	1770	2525	2510.50	0.10	307	2561	2542	2521	2502	2481	2532	2492	399	755	500	1610	5	1	79721622	2021	-2535.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.52	N	080420	500	398 억	77522	N	N	N	N
60	20240220	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	-5	5	-0.20	22467030	8953	160.56	2500	2540	2500	3280	1770	2525	2509.44	0.10	427	2561	2542	2521	2502	2481	2532	2492	399	755	500	1610	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2660	-5.26	20240130	2395	5.22	20240117	4175	-39.64	20230308	2310	9.09	20231214	0.52	N	080420	500	398 억	77522	N	N	N	N
61	20240220	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	5	2	0.20	19200615	7654	137.27	2500	2540	2500	3280	1770	2525	2508.57	0.10	214	2561	2542	2521	2502	2481	2532	2492	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.52	N	080420	500	398 억	77522	N	N	N	N
62	20240220	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	5	2	0.20	19084840	7608	136.44	2500	2540	2500	3280	1770	2525	2508.52	0.10	213	2561	2542	2521	2502	2481	2532	2492	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.52	N	080420	500	398 억	77522	N	N	N	N
63	20240220	110600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	10	2	0.40	16770240	6688	119.94	2500	2540	2500	3280	1770	2525	2507.51	0.10	220	2561	2542	2521	2502	2481	2532	2492	399	755	500	1610	5	1	79721622	2021	-2535.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.52	N	080420	500	398 억	77522	N	N	N	N
64	20240220	100551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	5	2	0.20	14715600	5876	105.38	2500	2530	2500	3280	1770	2525	2504.36	0.10	251	2561	2542	2521	2502	2481	2532	2492	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.52	N	080420	500	398 억	77522	N	N	N	N
65	20240220	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	-25	5	-0.99	6839255	2734	49.03	2500	2530	2500	3280	1770	2525	2501.56	0.10	80	2561	2542	2521	2502	2481	2532	2492	399	755	500	1610	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2660	-6.02	20240130	2395	4.38	20240117	4175	-40.12	20230308	2310	8.23	20231214	0.52	N	080420	500	398 억	77522	N	N	N	N
66	20240219	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2525	10	2	0.40	14028370	5576	31.18	2540	2540	2500	3265	1765	2515	2515.85	0.10	101	2588	2551	2528	2491	2468	2540	2480	399	750	500	1600	5	1	79721622	2013	-2525.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.52	2310	20231214	9.31	2660	-5.08	20240130	2395	5.43	20240117	4175	-39.52	20230308	2310	9.31	20231214	0.54	N	080420	500	398 억	77421	N	N	N	N
67	20240219	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2525	10	2	0.40	13975345	5555	31.06	2540	2540	2500	3265	1765	2515	2515.81	0.10	92	2588	2551	2528	2491	2468	2540	2480	399	750	500	1600	5	1	79721622	2013	-2525.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.52	2310	20231214	9.31	2660	-5.08	20240130	2395	5.43	20240117	4175	-39.52	20230308	2310	9.31	20231214	0.54	N	080420	500	398 억	77421	N	N	N	N
68	20240219	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	5	2	0.20	12673080	5036	28.16	2540	2540	2500	3265	1765	2515	2516.50	0.10	86	2588	2551	2528	2491	2468	2540	2480	399	750	500	1600	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2660	-5.26	20240130	2395	5.22	20240117	4175	-39.64	20230308	2310	9.09	20231214	0.54	N	080420	500	398 억	77421	N	N	N	N
69	20240219	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	15	2	0.60	11762355	4673	26.13	2540	2540	2500	3265	1765	2515	2517.09	0.10	50	2588	2551	2528	2491	2468	2540	2480	399	750	500	1600	5	1	79721622	2017	-2530.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2660	-4.89	20240130	2395	5.64	20240117	4175	-39.40	20230308	2310	9.52	20231214	0.54	N	080420	500	398 억	77421	N	N	N	N
70	20240219	120603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	-10	5	-0.40	10210755	4055	22.67	2540	2540	2500	3265	1765	2515	2518.07	0.10	50	2588	2551	2528	2491	2468	2540	2480	399	750	500	1600	5	1	79721622	1997	-2505.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2660	-5.83	20240130	2395	4.59	20240117	4175	-40.00	20230308	2310	8.44	20231214	0.54	N	080420	500	398 억	77421	N	N	N	N
71	20240219	110603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	5	2	0.20	5482310	2178	12.18	2540	2540	2500	3265	1765	2515	2517.13	0.10	91	2588	2551	2528	2491	2468	2540	2480	399	750	500	1600	5	1	79721622	2009	-2520.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2660	-5.26	20240130	2395	5.22	20240117	4175	-39.64	20230308	2310	9.09	20231214	0.54	N	080420	500	398 억	77421	N	N	N	N
72	20240219	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	20	2	0.80	1192005	472	2.64	2540	2540	2500	3265	1765	2515	2525.43	0.10	-4	2588	2551	2528	2491	2468	2540	2480	399	750	500	1600	5	1	79721622	2021	-2535.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.54	N	080420	500	398 억	77421	N	N	N	N
73	20240219	090559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	-10	5	-0.40	682515	271	1.52	2540	2540	2500	3265	1765	2515	2518.51	0.10	6	2588	2551	2528	2491	2468	2540	2480	399	750	500	1600	5	1	79721622	1997	-2505.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2660	-5.83	20240130	2395	4.59	20240117	4175	-40.00	20230308	2310	8.44	20231214	0.54	N	080420	500	398 억	77421	N	N	N	N
74	20240216	160557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2515	-25	5	-0.98	43844600	17395	96.75	2565	2565	2505	3300	1780	2540	2521.25	0.10	56	2606	2572	2546	2512	2486	2560	2500	399	760	500	1620	5	1	79721622	2005	-2515.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.76	2310	20231214	8.87	2660	-5.45	20240130	2395	5.01	20240117	4175	-39.76	20230308	2310	8.87	20231214	0.54	N	080420	500	398 억	77365	N	N	N	N
75	20240216	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2515	-25	5	-0.98	34315045	13606	75.67	2565	2565	2505	3300	1780	2540	2522.05	0.10	56	2606	2572	2546	2512	2486	2560	2500	399	760	500	1620	5	1	79721622	2005	-2515.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.76	2310	20231214	8.87	2660	-5.45	20240130	2395	5.01	20240117	4175	-39.76	20230308	2310	8.87	20231214	0.54	N	080420	500	398 억	77365	N	N	N	N
76	20240216	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	-20	5	-0.79	26779580	10622	59.08	2565	2565	2505	3300	1780	2540	2521.14	0.10	147	2606	2572	2546	2512	2486	2560	2500	399	760	500	1620	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2660	-5.26	20240130	2395	5.22	20240117	4175	-39.64	20230308	2310	9.09	20231214	0.54	N	080420	500	398 억	77365	N	N	N	N
77	20240216	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2525	-15	5	-0.59	11840740	4674	26.00	2565	2565	2515	3300	1780	2540	2533.32	0.10	-23	2606	2572	2546	2512	2486	2560	2500	399	760	500	1620	5	1	79721622	2013	-2525.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.52	2310	20231214	9.31	2660	-5.08	20240130	2395	5.43	20240117	4175	-39.52	20230308	2310	9.31	20231214	0.54	N	080420	500	398 억	77365	N	N	N	N
78	20240216	120558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	0	3	0.00	8597425	3389	18.85	2565	2565	2530	3300	1780	2540	2536.86	0.10	-25	2606	2572	2546	2512	2486	2560	2500	399	760	500	1620	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.54	N	080420	500	398 억	77365	N	N	N	N
79	20240216	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	5	2	0.20	8244405	3250	18.08	2565	2565	2530	3300	1780	2540	2536.74	0.10	-25	2606	2572	2546	2512	2486	2560	2500	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.54	N	080420	500	398 억	77365	N	N	N	N
80	20240216	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	5	2	0.20	2135140	839	4.67	2565	2565	2535	3300	1780	2540	2544.86	0.10	-25	2606	2572	2546	2512	2486	2560	2500	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.54	N	080420	500	398 억	77365	N	N	N	N
81	20240216	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2550	10	2	0.39	439485	172	0.96	2565	2565	2535	3300	1780	2540	2555.15	0.10	-2	2606	2572	2546	2512	2486	2560	2500	399	760	500	1620	5	1	79721622	2033	-2550.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.92	2310	20231214	10.39	2660	-4.14	20240130	2395	6.47	20240117	4175	-38.92	20230308	2310	10.39	20231214	0.54	N	080420	500	398 억	77365	N	N	N	N
82	20240215	160556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	-10	5	-0.39	45623625	17975	204.40	2580	2580	2520	3315	1785	2550	2538.10	0.10	244	2600	2575	2560	2535	2520	2567	2527	399	765	500	1630	5	1	79721622	2025	-2540.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.54	N	080420	500	398 억	77125	N	N	N	N
83	20240215	150559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	-10	5	-0.39	41729175	16438	186.92	2580	2580	2520	3315	1785	2550	2538.58	0.10	246	2600	2575	2560	2535	2520	2567	2527	399	765	500	1630	5	1	79721622	2025	-2540.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.54	N	080420	500	398 억	77125	N	N	N	N
84	20240215	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	-15	5	-0.59	38701430	15243	173.33	2580	2580	2520	3315	1785	2550	2538.96	0.10	262	2600	2575	2560	2535	2520	2567	2527	399	765	500	1630	5	1	79721622	2021	-2535.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2660	-4.70	20240130	2395	5.85	20240117	4175	-39.28	20230308	2310	9.74	20231214	0.54	N	080420	500	398 억	77125	N	N	N	N
85	20240215	130551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	-10	5	-0.39	21291295	8363	95.10	2580	2580	2520	3315	1785	2550	2545.89	0.10	263	2600	2575	2560	2535	2520	2567	2527	399	765	500	1630	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.54	N	080420	500	398 억	77125	N	N	N	N
86	20240215	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	10	2	0.39	16257485	6379	72.54	2580	2580	2520	3315	1785	2550	2548.59	0.10	240	2600	2575	2560	2535	2520	2567	2527	399	765	500	1630	5	1	79721622	2041	-2560.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.68	2310	20231214	10.82	2660	-3.76	20240130	2395	6.89	20240117	4175	-38.68	20230308	2310	10.82	20231214	0.54	N	080420	500	398 억	77125	N	N	N	N
87	20240215	110552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	-10	5	-0.39	16226800	6367	72.40	2580	2580	2520	3315	1785	2550	2548.58	0.10	240	2600	2575	2560	2535	2520	2567	2527	399	765	500	1630	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2660	-4.51	20240130	2395	6.05	20240117	4175	-39.16	20230308	2310	9.96	20231214	0.54	N	080420	500	398 억	77125	N	N	N	N
88	20240215	100551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	-5	5	-0.20	9846565	3866	43.96	2580	2580	2520	3315	1785	2550	2546.96	0.10	241	2600	2575	2560	2535	2520	2567	2527	399	765	500	1630	5	1	79721622	2029	-2545.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.54	N	080420	500	398 억	77125	N	N	N	N
89	20240215	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	5	2	0.20	329590	128	1.46	2580	2580	2555	3315	1785	2550	2574.92	0.10	24	2600	2575	2560	2535	2520	2567	2527	399	765	500	1630	5	1	79721622	2037	-2555.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.80	2310	20231214	10.61	2660	-3.95	20240130	2395	6.68	20240117	4175	-38.80	20230308	2310	10.61	20231214	0.54	N	080420	500	398 억	77125	N	N	N	N
90	20240214	160548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2550	5	2	0.20	22492770	8794	90.19	2560	2585	2545	3305	1785	2545	2557.74	0.10	-126	2625	2585	2555	2515	2485	2570	2500	399	760	500	1620	5	1	79721622	2033	-2550.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.92	2310	20231214	10.39	2660	-4.14	20240130	2395	6.47	20240117	4175	-38.92	20230308	2310	10.39	20231214	0.54	N	080420	500	398 억	77238	N	N	N	N
91	20240214	150549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2565	20	2	0.79	17932800	7007	71.87	2560	2585	2545	3305	1785	2545	2559.27	0.10	-129	2625	2585	2555	2515	2485	2570	2500	399	760	500	1620	5	1	79721622	2045	-2565.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.56	2310	20231214	11.04	2660	-3.57	20240130	2395	7.10	20240117	4175	-38.56	20230308	2310	11.04	20231214	0.54	N	080420	500	398 억	77238	N	N	N	N
92	20240214	140547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	15	2	0.59	8685245	3395	34.82	2560	2585	2545	3305	1785	2545	2558.25	0.10	-129	2625	2585	2555	2515	2485	2570	2500	399	760	500	1620	5	1	79721622	2041	-2560.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.68	2310	20231214	10.82	2660	-3.76	20240130	2395	6.89	20240117	4175	-38.68	20230308	2310	10.82	20231214	0.54	N	080420	500	398 억	77238	N	N	N	N
93	20240214	130548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2570	25	2	0.98	4205875	1637	16.79	2560	2585	2545	3305	1785	2545	2569.26	0.10	-129	2625	2585	2555	2515	2485	2570	2500	399	760	500	1620	5	1	79721622	2049	-2570.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.44	2310	20231214	11.26	2660	-3.38	20240130	2395	7.31	20240117	4175	-38.44	20230308	2310	11.26	20231214	0.54	N	080420	500	398 억	77238	N	N	N	N
94	20240214	120544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2575	30	2	1.18	4106185	1598	16.39	2560	2585	2545	3305	1785	2545	2569.58	0.10	-129	2625	2585	2555	2515	2485	2570	2500	399	760	500	1620	5	1	79721622	2053	-2575.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.32	2310	20231214	11.47	2660	-3.20	20240130	2395	7.52	20240117	4175	-38.32	20230308	2310	11.47	20231214	0.54	N	080420	500	398 억	77238	N	N	N	N
95	20240214	110549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	10	2	0.39	3732825	1453	14.90	2560	2585	2545	3305	1785	2545	2569.05	0.10	-129	2625	2585	2555	2515	2485	2570	2500	399	760	500	1620	5	1	79721622	2037	-2555.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.80	2310	20231214	10.61	2660	-3.95	20240130	2395	6.68	20240117	4175	-38.80	20230308	2310	10.61	20231214	0.54	N	080420	500	398 억	77238	N	N	N	N
96	20240214	090541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	0	3	0.00	355420	139	1.43	2560	2560	2545	3305	1785	2545	2556.98	0.10	-57	2625	2585	2555	2515	2485	2570	2500	399	760	500	1620	5	1	79721622	2029	-2545.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.54	N	080420	500	398 억	77238	N	N	N	N
97	20240213	160542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2545	-40	5	-1.55	24910740	9750	119.30	2585	2595	2525	3360	1810	2585	2554.99	0.10	-89	2658	2621	2573	2536	2488	2640	2555	399	775	500	1650	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2310	20231214	10.17	2660	-4.32	20240130	2395	6.26	20240117	4175	-39.04	20230308	2310	10.17	20231214	0.54	N	080420	500	398 억	77327	N	N	N	N
98	20240213	150541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2565	-20	5	-0.77	21183295	8287	101.39	2585	2595	2525	3360	1810	2585	2556.21	0.10	957	2658	2621	2573	2536	2488	2640	2555	399	775	500	1650	5	1	79721622	2045	-2565.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.56	2310	20231214	11.04	2660	-3.57	20240130	2395	7.10	20240117	4175	-38.56	20230308	2310	11.04	20231214	0.54	N	080420	500	398 억	77327	N	N	N	N
99	20240213	140548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2570	-15	5	-0.58	18339740	7177	87.81	2585	2595	2525	3360	1810	2585	2555.35	0.10	1348	2658	2621	2573	2536	2488	2640	2555	399	775	500	1650	5	1	79721622	2049	-2570.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.44	2310	20231214	11.26	2660	-3.38	20240130	2395	7.31	20240117	4175	-38.44	20230308	2310	11.26	20231214	0.54	N	080420	500	398 억	77327	N	N	N	N
100	20240213	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2565	-20	5	-0.77	15625380	6119	74.87	2585	2595	2525	3360	1810	2585	2553.58	0.10	1694	2658	2621	2573	2536	2488	2640	2555	399	775	500	1650	5	1	79721622	2045	-2565.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.56	2310	20231214	11.04	2660	-3.57	20240130	2395	7.10	20240117	4175	-38.56	20230308	2310	11.04	20231214	0.54	N	080420	500	398 억	77327	N	N	N	N
101	20240213	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2580	-5	5	-0.19	4668035	1807	22.11	2585	2595	2570	3360	1810	2585	2583.31	0.10	-143	2658	2621	2573	2536	2488	2640	2555	399	775	500	1650	5	1	79721622	2057	-2580.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.20	2310	20231214	11.69	2660	-3.01	20240130	2395	7.72	20240117	4175	-38.20	20230308	2310	11.69	20231214	0.54	N	080420	500	398 억	77327	N	N	N	N
102	20240213	110546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2590	5	2	0.19	2625230	1015	12.42	2585	2595	2580	3360	1810	2585	2586.43	0.10	-132	2658	2621	2573	2536	2488	2640	2555	399	775	500	1650	5	1	79721622	2065	-2590.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.96	2310	20231214	12.12	2660	-2.63	20240130	2395	8.14	20240117	4175	-37.96	20230308	2310	12.12	20231214	0.54	N	080420	500	398 억	77327	N	N	N	N
103	20240213	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2590	5	2	0.19	1921035	743	9.09	2585	2595	2580	3360	1810	2585	2585.51	0.10	-125	2658	2621	2573	2536	2488	2640	2555	399	775	500	1650	5	1	79721622	2065	-2590.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.96	2310	20231214	12.12	2660	-2.63	20240130	2395	8.14	20240117	4175	-37.96	20230308	2310	12.12	20231214	0.54	N	080420	500	398 억	77327	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History