KissMeData/193250/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 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	160901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	764	-12	5	-1.55	147163492	192156	209.79	778	784	751	1008	544	776	765.85	0.66	-16759	790	783	775	768	760	786	771	63	232	100	540	1	1	63323377	484	6.64	0.54	12	0.30	115.00	1427.00	1469	20230223	-47.99	745	20231030	2.55	977	-21.80	20240111	751	1.73	20240229	1379	-44.60	20230302	745	2.55	20231030	1.11	N	193250	100	63 억	419059	N	N	N	N
3	20240229	150903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	762	-14	5	-1.80	141538950	184773	201.73	778	784	751	1008	544	776	766.02	0.66	-9986	790	783	775	768	760	786	771	63	232	100	540	1	1	63323377	483	6.63	0.53	12	0.29	115.00	1427.00	1469	20230223	-48.13	745	20231030	2.28	977	-22.01	20240111	751	1.46	20240229	1379	-44.74	20230302	745	2.28	20231030	1.11	N	193250	100	63 억	419059	N	N	N	N
4	20240229	140905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	761	-15	5	-1.93	110487845	143788	156.98	778	784	759	1008	544	776	768.41	0.66	2987	790	783	775	768	760	786	771	63	232	100	540	1	1	63323377	482	6.62	0.53	12	0.23	115.00	1427.00	1469	20230223	-48.20	745	20231030	2.15	977	-22.11	20240111	759	0.26	20240229	1379	-44.82	20230302	745	2.15	20231030	1.11	N	193250	100	63 억	419059	N	N	N	N
5	20240229	130902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	773	-3	5	-0.39	62151091	80460	87.84	778	784	767	1008	544	776	772.45	0.66	214	790	783	775	768	760	786	771	63	232	100	540	1	1	63323377	489	6.72	0.54	12	0.13	115.00	1427.00	1469	20230223	-47.38	745	20231030	3.76	977	-20.88	20240111	767	0.78	20240229	1379	-43.94	20230302	745	3.76	20231030	1.11	N	193250	100	63 억	419059	N	N	N	N
6	20240229	120903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	780	4	2	0.52	36724283	47479	51.84	778	784	767	1008	544	776	773.48	0.66	-3108	790	783	775	768	760	786	771	63	232	100	540	1	1	63323377	494	6.78	0.55	12	0.07	115.00	1427.00	1469	20230223	-46.90	745	20231030	4.70	977	-20.16	20240111	767	1.69	20240229	1379	-43.44	20230302	745	4.70	20231030	1.11	N	193250	100	63 억	419059	N	N	N	N
7	20240229	110904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	780	4	2	0.52	30209210	39110	42.70	778	781	767	1008	544	776	772.42	0.66	-3108	790	783	775	768	760	786	771	63	232	100	540	1	1	63323377	494	6.78	0.55	12	0.06	115.00	1427.00	1469	20230223	-46.90	745	20231030	4.70	977	-20.16	20240111	767	1.69	20240229	1379	-43.44	20230302	745	4.70	20231030	1.11	N	193250	100	63 억	419059	N	N	N	N
8	20240229	100905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	772	-4	5	-0.52	21519061	27926	30.49	778	778	767	1008	544	776	770.57	0.66	-3226	790	783	775	768	760	786	771	63	232	100	540	1	1	63323377	489	6.71	0.54	12	0.04	115.00	1427.00	1469	20230223	-47.45	745	20231030	3.62	977	-20.98	20240111	767	0.65	20240229	1379	-44.02	20230302	745	3.62	20231030	1.11	N	193250	100	63 억	419059	N	N	N	N
9	20240229	090903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	770	-6	5	-0.77	1995594	2593	2.83	778	778	767	1008	544	776	769.61	0.66	-2091	790	783	775	768	760	786	771	63	232	100	540	1	1	63323377	488	6.70	0.54	12	0.00	115.00	1427.00	1469	20230223	-47.58	745	20231030	3.36	977	-21.19	20240111	767	0.39	20240229	1379	-44.16	20230302	745	3.36	20231030	1.11	N	193250	100	63 억	419059	N	N	N	N
10	20240228	160812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	776	-4	5	-0.51	70110854	90635	74.41	768	782	767	1014	546	780	773.54	0.65	4855	793	786	778	771	763	790	775	63	234	100	540	1	1	63323377	491	6.75	0.54	12	0.14	115.00	1427.00	1469	20230223	-47.17	745	20231030	4.16	977	-20.57	20240111	767	1.17	20240228	1379	-43.73	20230302	745	4.16	20231030	1.11	N	193250	100	63 억	414204	N	N	N	N
11	20240228	150812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	774	-6	5	-0.77	64283235	83120	68.24	768	782	767	1014	546	780	773.38	0.65	4905	793	786	778	771	763	790	775	63	234	100	540	1	1	63323377	490	6.73	0.54	12	0.13	115.00	1427.00	1469	20230223	-47.31	745	20231030	3.89	977	-20.78	20240111	767	0.91	20240228	1379	-43.87	20230302	745	3.89	20231030	1.11	N	193250	100	63 억	414204	N	N	N	N
12	20240228	140902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	773	-7	5	-0.90	58616337	75776	62.21	768	782	767	1014	546	780	773.55	0.65	5622	793	786	778	771	763	790	775	63	234	100	540	1	1	63323377	489	6.72	0.54	12	0.12	115.00	1427.00	1469	20230223	-47.38	745	20231030	3.76	977	-20.88	20240111	767	0.78	20240228	1379	-43.94	20230302	745	3.76	20231030	1.11	N	193250	100	63 억	414204	N	N	N	N
13	20240228	130901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	771	-9	5	-1.15	58144308	75165	61.71	768	782	767	1014	546	780	773.56	0.65	6121	793	786	778	771	763	790	775	63	234	100	540	1	1	63323377	488	6.70	0.54	12	0.12	115.00	1427.00	1469	20230223	-47.52	745	20231030	3.49	977	-21.08	20240111	767	0.52	20240228	1379	-44.09	20230302	745	3.49	20231030	1.11	N	193250	100	63 억	414204	N	N	N	N
14	20240228	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	776	-4	5	-0.51	36963578	47634	39.10	768	782	768	1014	546	780	775.99	0.65	7788	793	786	778	771	763	790	775	63	234	100	540	1	1	63323377	491	6.75	0.54	12	0.08	115.00	1427.00	1469	20230223	-47.17	745	20231030	4.16	977	-20.57	20240111	768	1.04	20240228	1379	-43.73	20230302	745	4.16	20231030	1.11	N	193250	100	63 억	414204	N	N	N	N
15	20240228	110830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	776	-4	5	-0.51	24200334	31110	25.54	768	782	768	1014	546	780	777.90	0.65	2387	793	786	778	771	763	790	775	63	234	100	540	1	1	63323377	491	6.75	0.54	12	0.05	115.00	1427.00	1469	20230223	-47.17	745	20231030	4.16	977	-20.57	20240111	768	1.04	20240228	1379	-43.73	20230302	745	4.16	20231030	1.11	N	193250	100	63 억	414204	N	N	N	N
16	20240228	100900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	781	1	2	0.13	12761895	16396	13.46	768	782	768	1014	546	780	778.35	0.65	2437	793	786	778	771	763	790	775	63	234	100	540	1	1	63323377	495	6.79	0.55	12	0.03	115.00	1427.00	1469	20230223	-46.83	745	20231030	4.83	977	-20.06	20240111	768	1.69	20240228	1379	-43.36	20230302	745	4.83	20231030	1.11	N	193250	100	63 억	414204	N	N	N	N
17	20240228	090905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	778	-2	5	-0.26	858862	1108	0.91	768	778	768	1014	546	780	775.15	0.65	68	793	786	778	771	763	790	775	63	234	100	540	1	1	63323377	493	6.77	0.55	12	0.00	115.00	1427.00	1469	20230223	-47.04	745	20231030	4.43	977	-20.37	20240111	768	1.30	20240228	1379	-43.58	20230302	745	4.43	20231030	1.11	N	193250	100	63 억	414204	N	N	N	N
18	20240227	160902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	780	-5	5	-0.64	94158499	121206	172.62	776	785	770	1020	550	785	776.85	0.69	-24029	808	796	788	776	768	792	772	63	235	100	540	1	1	63323377	494	6.78	0.55	12	0.19	115.00	1427.00	1517	20230221	-48.58	745	20231030	4.70	977	-20.16	20240111	770	1.30	20240227	1379	-43.44	20230302	745	4.70	20231030	1.01	N	193250	100	63 억	438233	N	N	N	N
19	20240227	150902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	785	0	3	0.00	86718515	111673	159.04	776	785	770	1020	550	785	776.54	0.69	-24047	808	796	788	776	768	792	772	63	235	100	540	1	1	63323377	497	6.83	0.55	12	0.18	115.00	1427.00	1517	20230221	-48.25	745	20231030	5.37	977	-19.65	20240111	770	1.95	20240227	1379	-43.07	20230302	745	5.37	20231030	1.01	N	193250	100	63 억	438233	N	N	N	N
20	20240227	140859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	774	-11	5	-1.40	64709595	83333	118.68	776	785	770	1020	550	785	776.52	0.69	-20289	808	796	788	776	768	792	772	63	235	100	540	1	1	63323377	490	6.73	0.54	12	0.13	115.00	1427.00	1517	20230221	-48.98	745	20231030	3.89	977	-20.78	20240111	770	0.52	20240227	1379	-43.87	20230302	745	3.89	20231030	1.01	N	193250	100	63 억	438233	N	N	N	N
21	20240227	130822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	780	-5	5	-0.64	62591109	80606	114.80	776	785	770	1020	550	785	776.51	0.69	-19768	808	796	788	776	768	792	772	63	235	100	540	1	1	63323377	494	6.78	0.55	12	0.13	115.00	1427.00	1517	20230221	-48.58	745	20231030	4.70	977	-20.16	20240111	770	1.30	20240227	1379	-43.44	20230302	745	4.70	20231030	1.01	N	193250	100	63 억	438233	N	N	N	N
22	20240227	120903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	774	-11	5	-1.40	51894301	66831	95.18	776	785	770	1020	550	785	776.50	0.69	-19768	808	796	788	776	768	792	772	63	235	100	540	1	1	63323377	490	6.73	0.54	12	0.11	115.00	1427.00	1517	20230221	-48.98	745	20231030	3.89	977	-20.78	20240111	770	0.52	20240227	1379	-43.87	20230302	745	3.89	20231030	1.01	N	193250	100	63 억	438233	N	N	N	N
23	20240227	110902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	780	-5	5	-0.64	35283673	45378	64.63	776	785	773	1020	550	785	777.55	0.69	-7955	808	796	788	776	768	792	772	63	235	100	540	1	1	63323377	494	6.78	0.55	12	0.07	115.00	1427.00	1517	20230221	-48.58	745	20231030	4.70	977	-20.16	20240111	773	0.91	20240227	1379	-43.44	20230302	745	4.70	20231030	1.01	N	193250	100	63 억	438233	N	N	N	N
24	20240227	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	783	-2	5	-0.25	29187753	37562	53.49	776	785	773	1020	550	785	777.06	0.69	-8118	808	796	788	776	768	792	772	63	235	100	540	1	1	63323377	496	6.81	0.55	12	0.06	115.00	1427.00	1517	20230221	-48.38	745	20231030	5.10	977	-19.86	20240111	773	1.29	20240227	1379	-43.22	20230302	745	5.10	20231030	1.01	N	193250	100	63 억	438233	N	N	N	N
25	20240227	090902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	776	-9	5	-1.15	5611842	7214	10.27	776	781	774	1020	550	785	777.91	0.69	-4975	808	796	788	776	768	792	772	63	235	100	540	1	1	63323377	491	6.75	0.54	12	0.01	115.00	1427.00	1517	20230221	-48.85	745	20231030	4.16	977	-20.57	20240111	774	0.26	20240227	1379	-43.73	20230302	745	4.16	20231030	1.01	N	193250	100	63 억	438233	N	N	N	N
26	20240226	160857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	785	-11	5	-1.38	55371760	70105	33.91	800	800	780	1034	558	796	789.84	0.72	-17388	824	810	798	784	772	804	778	63	238	100	550	1	1	63323377	497	6.83	0.55	12	0.11	115.00	1427.00	1517	20230221	-48.25	745	20231030	5.37	977	-19.65	20240111	780	0.64	20240226	1379	-43.07	20230302	745	5.37	20231030	1.00	N	193250	100	63 억	455621	N	N	N	N
27	20240226	150852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	783	-13	5	-1.63	46902210	59268	28.66	800	800	783	1034	558	796	791.36	0.72	-16591	824	810	798	784	772	804	778	63	238	100	550	1	1	63323377	496	6.81	0.55	12	0.09	115.00	1427.00	1517	20230221	-48.38	745	20231030	5.10	977	-19.86	20240111	783	0.00	20240226	1379	-43.22	20230302	745	5.10	20231030	1.00	N	193250	100	63 억	455621	N	N	N	N
28	20240226	140856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	791	-5	5	-0.63	29355795	36965	17.88	800	800	791	1034	558	796	794.15	0.72	-11057	824	810	798	784	772	804	778	63	238	100	550	1	1	63323377	501	6.88	0.55	12	0.06	115.00	1427.00	1517	20230221	-47.86	745	20231030	6.17	977	-19.04	20240111	786	0.64	20240223	1379	-42.64	20230302	745	6.17	20231030	1.00	N	193250	100	63 억	455621	N	N	N	N
29	20240226	130850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	-2	5	-0.25	23975396	30170	14.59	800	800	792	1034	558	796	794.68	0.72	-9197	824	810	798	784	772	804	778	63	238	100	550	1	1	63323377	503	6.90	0.56	12	0.05	115.00	1427.00	1517	20230221	-47.66	745	20231030	6.58	977	-18.73	20240111	786	1.02	20240223	1379	-42.42	20230302	745	6.58	20231030	1.00	N	193250	100	63 억	455621	N	N	N	N
30	20240226	120849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	795	-1	5	-0.13	22535018	28354	13.71	800	800	792	1034	558	796	794.77	0.72	-8658	824	810	798	784	772	804	778	63	238	100	550	1	1	63323377	503	6.91	0.56	12	0.04	115.00	1427.00	1517	20230221	-47.59	745	20231030	6.71	977	-18.63	20240111	786	1.15	20240223	1379	-42.35	20230302	745	6.71	20231030	1.00	N	193250	100	63 억	455621	N	N	N	N
31	20240226	110849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	-2	5	-0.25	16093926	20238	9.79	800	800	792	1034	558	796	795.23	0.72	-7448	824	810	798	784	772	804	778	63	238	100	550	1	1	63323377	503	6.90	0.56	12	0.03	115.00	1427.00	1517	20230221	-47.66	745	20231030	6.58	977	-18.73	20240111	786	1.02	20240223	1379	-42.42	20230302	745	6.58	20231030	1.00	N	193250	100	63 억	455621	N	N	N	N
32	20240226	100846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	-2	5	-0.25	10829065	13615	6.58	800	800	792	1034	558	796	795.38	0.72	-6123	824	810	798	784	772	804	778	63	238	100	550	1	1	63323377	503	6.90	0.56	12	0.02	115.00	1427.00	1517	20230221	-47.66	745	20231030	6.58	977	-18.73	20240111	786	1.02	20240223	1379	-42.42	20230302	745	6.58	20231030	1.00	N	193250	100	63 억	455621	N	N	N	N
33	20240226	090845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	-2	5	-0.25	1044162	1313	0.64	800	800	794	1034	558	796	795.25	0.72	-1202	824	810	798	784	772	804	778	63	238	100	550	1	1	63323377	503	6.90	0.56	12	0.00	115.00	1427.00	1517	20230221	-47.66	745	20231030	6.58	977	-18.73	20240111	786	1.02	20240223	1379	-42.42	20230302	745	6.58	20231030	1.00	N	193250	100	63 억	455621	N	N	N	N
34	20240223	160847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	796	-8	5	-1.00	163817000	206564	285.23	812	812	786	1045	563	804	793.06	0.72	2447	819	811	803	795	787	815	799	63	241	100	560	1	1	63323377	504	6.92	0.56	12	0.33	115.00	1427.00	1517	20230221	-47.53	745	20231030	6.85	977	-18.53	20240111	786	1.27	20240223	1469	-45.81	20230223	745	6.85	20231030	1.00	N	193250	100	63 억	453174	N	N	N	N
35	20240223	150842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	-10	5	-1.24	159904985	201643	278.44	812	812	786	1045	563	804	793.01	0.72	2450	819	811	803	795	787	815	799	63	241	100	560	1	1	63323377	503	6.90	0.56	12	0.32	115.00	1427.00	1517	20230221	-47.66	745	20231030	6.58	977	-18.73	20240111	786	1.02	20240223	1469	-45.95	20230223	745	6.58	20231030	1.00	N	193250	100	63 억	453174	N	N	N	N
36	20240223	140842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	-10	5	-1.24	138838810	175083	241.76	812	812	786	1045	563	804	792.99	0.72	4385	819	811	803	795	787	815	799	63	241	100	560	1	1	63323377	503	6.90	0.56	12	0.28	115.00	1427.00	1517	20230221	-47.66	745	20231030	6.58	977	-18.73	20240111	786	1.02	20240223	1469	-45.95	20230223	745	6.58	20231030	1.00	N	193250	100	63 억	453174	N	N	N	N
37	20240223	130839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	796	-8	5	-1.00	135861368	171332	236.58	812	812	786	1045	563	804	792.97	0.72	4413	819	811	803	795	787	815	799	63	241	100	560	1	1	63323377	504	6.92	0.56	12	0.27	115.00	1427.00	1517	20230221	-47.53	745	20231030	6.85	977	-18.53	20240111	786	1.27	20240223	1469	-45.81	20230223	745	6.85	20231030	1.00	N	193250	100	63 억	453174	N	N	N	N
38	20240223	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	795	-9	5	-1.12	116650366	147130	203.16	812	812	786	1045	563	804	792.84	0.72	4608	819	811	803	795	787	815	799	63	241	100	560	1	1	63323377	503	6.91	0.56	12	0.23	115.00	1427.00	1517	20230221	-47.59	745	20231030	6.71	977	-18.63	20240111	786	1.15	20240223	1469	-45.88	20230223	745	6.71	20231030	1.00	N	193250	100	63 억	453174	N	N	N	N
39	20240223	110833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	793	-11	5	-1.37	116204560	146569	202.39	812	812	786	1045	563	804	792.83	0.72	4608	819	811	803	795	787	815	799	63	241	100	560	1	1	63323377	502	6.90	0.56	12	0.23	115.00	1427.00	1517	20230221	-47.73	745	20231030	6.44	977	-18.83	20240111	786	0.89	20240223	1469	-46.02	20230223	745	6.44	20231030	1.00	N	193250	100	63 억	453174	N	N	N	N
40	20240223	100837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	789	-15	5	-1.87	106670819	134576	185.83	812	812	786	1045	563	804	792.64	0.72	4274	819	811	803	795	787	815	799	63	241	100	560	1	1	63323377	500	6.86	0.55	12	0.21	115.00	1427.00	1517	20230221	-47.99	745	20231030	5.91	977	-19.24	20240111	786	0.38	20240223	1469	-46.29	20230223	745	5.91	20231030	1.00	N	193250	100	63 억	453174	N	N	N	N
41	20240223	090840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	807	3	2	0.37	2468885	3062	4.23	812	812	801	1045	563	804	806.30	0.72	-6	819	811	803	795	787	815	799	63	241	100	560	1	1	63323377	511	7.02	0.57	12	0.00	115.00	1427.00	1517	20230221	-46.80	745	20231030	8.32	977	-17.40	20240111	791	2.02	20240221	1469	-45.06	20230223	745	8.32	20231030	1.00	N	193250	100	63 억	453174	N	N	N	N
42	20240222	160827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	804	1	2	0.12	54933111	68576	43.64	795	811	795	1043	563	803	801.05	0.74	-12605	816	809	800	793	784	813	797	63	240	100	560	1	1	63323377	509	6.99	0.56	12	0.11	115.00	1427.00	1535	20230216	-47.62	745	20231030	7.92	977	-17.71	20240111	791	1.64	20240221	1469	-45.27	20230223	745	7.92	20231030	1.02	N	193250	100	63 억	465779	N	N	N	N
43	20240222	150836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	807	4	2	0.50	53093410	66288	42.19	795	811	795	1043	563	803	800.95	0.74	-12563	816	809	800	793	784	813	797	63	240	100	560	1	1	63323377	511	7.02	0.57	12	0.10	115.00	1427.00	1535	20230216	-47.43	745	20231030	8.32	977	-17.40	20240111	791	2.02	20240221	1469	-45.06	20230223	745	8.32	20231030	1.02	N	193250	100	63 억	465779	N	N	N	N
44	20240222	140834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	802	-1	5	-0.12	34320093	42880	27.29	795	811	795	1043	563	803	800.38	0.74	-12006	816	809	800	793	784	813	797	63	240	100	560	1	1	63323377	508	6.97	0.56	12	0.07	115.00	1427.00	1535	20230216	-47.75	745	20231030	7.65	977	-17.91	20240111	791	1.39	20240221	1469	-45.41	20230223	745	7.65	20231030	1.02	N	193250	100	63 억	465779	N	N	N	N
45	20240222	130822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	802	-1	5	-0.12	28330609	35419	22.54	795	811	795	1043	563	803	799.87	0.74	-11454	816	809	800	793	784	813	797	63	240	100	560	1	1	63323377	508	6.97	0.56	12	0.06	115.00	1427.00	1535	20230216	-47.75	745	20231030	7.65	977	-17.91	20240111	791	1.39	20240221	1469	-45.41	20230223	745	7.65	20231030	1.02	N	193250	100	63 억	465779	N	N	N	N
46	20240222	120832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	799	-4	5	-0.50	22999641	28772	18.31	795	811	795	1043	563	803	799.38	0.74	-9424	816	809	800	793	784	813	797	63	240	100	560	1	1	63323377	506	6.95	0.56	12	0.05	115.00	1427.00	1535	20230216	-47.95	745	20231030	7.25	977	-18.22	20240111	791	1.01	20240221	1469	-45.61	20230223	745	7.25	20231030	1.02	N	193250	100	63 억	465779	N	N	N	N
47	20240222	110830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	800	-3	5	-0.37	20324264	25427	16.18	795	811	795	1043	563	803	799.32	0.74	-8835	816	809	800	793	784	813	797	63	240	100	560	1	1	63323377	507	6.96	0.56	12	0.04	115.00	1427.00	1535	20230216	-47.88	745	20231030	7.38	977	-18.12	20240111	791	1.14	20240221	1469	-45.54	20230223	745	7.38	20231030	1.02	N	193250	100	63 억	465779	N	N	N	N
48	20240222	100821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	797	-6	5	-0.75	11542233	14415	9.17	795	811	795	1043	563	803	800.71	0.74	-8687	816	809	800	793	784	813	797	63	240	100	560	1	1	63323377	505	6.93	0.56	12	0.02	115.00	1427.00	1535	20230216	-48.08	745	20231030	6.98	977	-18.42	20240111	791	0.76	20240221	1469	-45.75	20230223	745	6.98	20231030	1.02	N	193250	100	63 억	465779	N	N	N	N
49	20240222	090837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	798	-5	5	-0.62	943096	1180	0.75	795	811	795	1043	563	803	799.23	0.74	-90	816	809	800	793	784	813	797	63	240	100	560	1	1	63323377	505	6.94	0.56	12	0.00	115.00	1427.00	1535	20230216	-48.01	745	20231030	7.11	977	-18.32	20240111	791	0.88	20240221	1469	-45.68	20230223	745	7.11	20231030	1.02	N	193250	100	63 억	465779	N	N	N	N
50	20240221	160829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	803	-1	5	-0.12	97158534	121832	123.08	798	807	791	1045	563	804	797.48	0.72	8361	821	812	808	799	795	810	797	63	241	100	560	1	1	63323377	508	6.98	0.56	12	0.19	115.00	1427.00	1535	20230216	-47.69	745	20231030	7.79	977	-17.81	20240111	791	1.52	20240221	1517	-47.07	20230221	745	7.79	20231030	1.01	N	193250	100	63 억	457418	N	N	N	N
51	20240221	150821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	801	-3	5	-0.37	91883660	115254	116.44	798	807	791	1045	563	804	797.23	0.72	9752	821	812	808	799	795	810	797	63	241	100	560	1	1	63323377	507	6.97	0.56	12	0.18	115.00	1427.00	1535	20230216	-47.82	745	20231030	7.52	977	-18.01	20240111	791	1.26	20240221	1517	-47.20	20230221	745	7.52	20231030	1.01	N	193250	100	63 억	457418	N	N	N	N
52	20240221	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	804	0	3	0.00	74374678	93404	94.36	798	807	791	1045	563	804	796.27	0.72	14691	821	812	808	799	795	810	797	63	241	100	560	1	1	63323377	509	6.99	0.56	12	0.15	115.00	1427.00	1535	20230216	-47.62	745	20231030	7.92	977	-17.71	20240111	791	1.64	20240221	1517	-47.00	20230221	745	7.92	20231030	1.01	N	193250	100	63 억	457418	N	N	N	N
53	20240221	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	805	1	2	0.12	72276471	90795	91.73	798	807	791	1045	563	804	796.04	0.72	14753	821	812	808	799	795	810	797	63	241	100	560	1	1	63323377	510	7.00	0.56	12	0.14	115.00	1427.00	1535	20230216	-47.56	745	20231030	8.05	977	-17.60	20240111	791	1.77	20240221	1517	-46.93	20230221	745	8.05	20231030	1.01	N	193250	100	63 억	457418	N	N	N	N
54	20240221	120822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	800	-4	5	-0.50	65860061	82792	83.64	798	807	791	1045	563	804	795.49	0.72	16407	821	812	808	799	795	810	797	63	241	100	560	1	1	63323377	507	6.96	0.56	12	0.13	115.00	1427.00	1535	20230216	-47.88	745	20231030	7.38	977	-18.12	20240111	791	1.14	20240221	1517	-47.26	20230221	745	7.38	20231030	1.01	N	193250	100	63 억	457418	N	N	N	N
55	20240221	110828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	803	-1	5	-0.12	62154871	78155	78.96	798	807	791	1045	563	804	795.28	0.72	16425	821	812	808	799	795	810	797	63	241	100	560	1	1	63323377	508	6.98	0.56	12	0.12	115.00	1427.00	1535	20230216	-47.69	745	20231030	7.79	977	-17.81	20240111	791	1.52	20240221	1517	-47.07	20230221	745	7.79	20231030	1.01	N	193250	100	63 억	457418	N	N	N	N
56	20240221	100821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	794	-10	5	-1.24	46724705	58762	59.37	798	807	791	1045	563	804	795.15	0.72	16563	821	812	808	799	795	810	797	63	241	100	560	1	1	63323377	503	6.90	0.56	12	0.09	115.00	1427.00	1535	20230216	-48.27	745	20231030	6.58	977	-18.73	20240111	791	0.38	20240221	1517	-47.66	20230221	745	6.58	20231030	1.01	N	193250	100	63 억	457418	N	N	N	N
57	20240221	090820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	795	-9	5	-1.12	12654485	15866	16.03	798	807	791	1045	563	804	797.59	0.72	221	821	812	808	799	795	810	797	63	241	100	560	1	1	63323377	503	6.91	0.56	12	0.03	115.00	1427.00	1535	20230216	-48.21	745	20231030	6.71	977	-18.63	20240111	791	0.51	20240221	1517	-47.59	20230221	745	6.71	20231030	1.01	N	193250	100	63 억	457418	N	N	N	N
58	20240220	160813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	804	-10	5	-1.23	79422524	98289	79.10	815	817	804	1058	570	814	808.05	0.75	-14863	833	823	815	805	797	819	801	63	244	100	560	1	1	63323377	509	6.99	0.56	12	0.16	115.00	1427.00	1535	20230214	-47.62	745	20231030	7.92	977	-17.71	20240111	802	0.25	20240213	1517	-47.00	20230221	745	7.92	20231030	1.02	N	193250	100	63 억	472281	N	N	N	N
59	20240220	150815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	807	-7	5	-0.86	75302383	93170	74.98	815	817	804	1058	570	814	808.23	0.75	-14857	833	823	815	805	797	819	801	63	244	100	560	1	1	63323377	511	7.02	0.57	12	0.15	115.00	1427.00	1535	20230214	-47.43	745	20231030	8.32	977	-17.40	20240111	802	0.62	20240213	1517	-46.80	20230221	745	8.32	20231030	1.02	N	193250	100	63 억	472281	N	N	N	N
60	20240220	140812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	807	-7	5	-0.86	53591692	66251	53.32	815	817	804	1058	570	814	808.92	0.75	-4379	833	823	815	805	797	819	801	63	244	100	560	1	1	63323377	511	7.02	0.57	12	0.10	115.00	1427.00	1535	20230214	-47.43	745	20231030	8.32	977	-17.40	20240111	802	0.62	20240213	1517	-46.80	20230221	745	8.32	20231030	1.02	N	193250	100	63 억	472281	N	N	N	N
61	20240220	130816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-4	5	-0.49	37821995	46724	37.60	815	817	804	1058	570	814	809.48	0.75	-3964	833	823	815	805	797	819	801	63	244	100	560	1	1	63323377	513	7.04	0.57	12	0.07	115.00	1427.00	1535	20230214	-47.23	745	20231030	8.72	977	-17.09	20240111	802	1.00	20240213	1517	-46.61	20230221	745	8.72	20231030	1.02	N	193250	100	63 억	472281	N	N	N	N
62	20240220	120811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	810	-4	5	-0.49	34069029	42092	33.88	815	817	804	1058	570	814	809.39	0.75	-3852	833	823	815	805	797	819	801	63	244	100	560	1	1	63323377	513	7.04	0.57	12	0.07	115.00	1427.00	1535	20230214	-47.23	745	20231030	8.72	977	-17.09	20240111	802	1.00	20240213	1517	-46.61	20230221	745	8.72	20231030	1.02	N	193250	100	63 억	472281	N	N	N	N
63	20240220	110812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	-2	5	-0.25	28395633	35093	28.24	815	817	804	1058	570	814	809.15	0.75	-2552	833	823	815	805	797	819	801	63	244	100	560	1	1	63323377	514	7.06	0.57	12	0.06	115.00	1427.00	1535	20230214	-47.10	745	20231030	8.99	977	-16.89	20240111	802	1.25	20240213	1517	-46.47	20230221	745	8.99	20231030	1.02	N	193250	100	63 억	472281	N	N	N	N
64	20240220	100803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	-2	5	-0.25	25476387	31501	25.35	815	817	804	1058	570	814	808.75	0.75	-1377	833	823	815	805	797	819	801	63	244	100	560	1	1	63323377	514	7.06	0.57	12	0.05	115.00	1427.00	1535	20230214	-47.10	745	20231030	8.99	977	-16.89	20240111	802	1.25	20240213	1517	-46.47	20230221	745	8.99	20231030	1.02	N	193250	100	63 억	472281	N	N	N	N
65	20240220	090820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	1	2	0.12	877596	1077	0.87	815	815	809	1058	570	814	814.85	0.75	-51	833	823	815	805	797	819	801	63	244	100	560	1	1	63323377	516	7.09	0.57	12	0.00	115.00	1427.00	1535	20230214	-46.91	745	20231030	9.40	977	-16.58	20240111	802	1.62	20240213	1517	-46.28	20230221	745	9.40	20231030	1.02	N	193250	100	63 억	472281	N	N	N	N
66	20240219	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	-6	5	-0.73	98807694	121309	175.97	825	825	807	1066	574	820	814.51	0.71	22033	836	827	820	811	804	832	816	63	246	100	570	1	1	63323377	515	7.08	0.57	12	0.19	115.00	1427.00	1535	20230214	-46.97	745	20231030	9.26	977	-16.68	20240111	802	1.50	20240213	1517	-46.34	20230221	745	9.26	20231030	1.02	N	193250	100	63 억	450248	N	N	N	N
67	20240219	150819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	816	-4	5	-0.49	94607211	116160	168.50	825	825	807	1066	574	820	814.46	0.71	22059	836	827	820	811	804	832	816	63	246	100	570	1	1	63323377	517	7.10	0.57	12	0.18	115.00	1427.00	1535	20230214	-46.84	745	20231030	9.53	977	-16.48	20240111	802	1.75	20240213	1517	-46.21	20230221	745	9.53	20231030	1.02	N	193250	100	63 억	450248	N	N	N	N
68	20240219	140818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	816	-4	5	-0.49	88774205	109015	158.13	825	825	807	1066	574	820	814.33	0.71	22164	836	827	820	811	804	832	816	63	246	100	570	1	1	63323377	517	7.10	0.57	12	0.17	115.00	1427.00	1535	20230214	-46.84	745	20231030	9.53	977	-16.48	20240111	802	1.75	20240213	1517	-46.21	20230221	745	9.53	20231030	1.02	N	193250	100	63 억	450248	N	N	N	N
69	20240219	130817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	813	-7	5	-0.85	87432448	107370	155.75	825	825	807	1066	574	820	814.31	0.71	22251	836	827	820	811	804	832	816	63	246	100	570	1	1	63323377	515	7.07	0.57	12	0.17	115.00	1427.00	1535	20230214	-47.04	745	20231030	9.13	977	-16.79	20240111	802	1.37	20240213	1517	-46.41	20230221	745	9.13	20231030	1.02	N	193250	100	63 억	450248	N	N	N	N
70	20240219	120816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	-5	5	-0.61	82017501	100721	146.10	825	825	807	1066	574	820	814.30	0.71	22971	836	827	820	811	804	832	816	63	246	100	570	1	1	63323377	516	7.09	0.57	12	0.16	115.00	1427.00	1535	20230214	-46.91	745	20231030	9.40	977	-16.58	20240111	802	1.62	20240213	1517	-46.28	20230221	745	9.40	20231030	1.02	N	193250	100	63 억	450248	N	N	N	N
71	20240219	110814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	-8	5	-0.98	71116584	87302	126.64	825	825	807	1066	574	820	814.60	0.71	23600	836	827	820	811	804	832	816	63	246	100	570	1	1	63323377	514	7.06	0.57	12	0.14	115.00	1427.00	1535	20230214	-47.10	745	20231030	8.99	977	-16.89	20240111	802	1.25	20240213	1517	-46.47	20230221	745	8.99	20231030	1.02	N	193250	100	63 억	450248	N	N	N	N
72	20240219	100810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	0	3	0.00	17987424	21936	31.82	825	825	816	1066	574	820	820.00	0.71	3987	836	827	820	811	804	832	816	63	246	100	570	1	1	63323377	519	7.13	0.57	12	0.03	115.00	1427.00	1535	20230214	-46.58	745	20231030	10.07	977	-16.07	20240111	802	2.24	20240213	1517	-45.95	20230221	745	10.07	20231030	1.02	N	193250	100	63 억	450248	N	N	N	N
73	20240219	090810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	817	-3	5	-0.37	5367316	6560	9.52	825	825	817	1066	574	820	818.19	0.71	1768	836	827	820	811	804	832	816	63	246	100	570	1	1	63323377	517	7.10	0.57	12	0.01	115.00	1427.00	1535	20230214	-46.78	745	20231030	9.66	977	-16.38	20240111	802	1.87	20240213	1517	-46.14	20230221	745	9.66	20231030	1.02	N	193250	100	63 억	450248	N	N	N	N
74	20240216	160806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	0	3	0.00	56247901	68643	91.90	816	829	813	1066	574	820	819.42	0.72	-4967	871	845	824	798	777	835	788	63	246	100	570	1	1	63323377	519	7.13	0.57	12	0.11	115.00	1427.00	1535	20230214	-46.58	745	20231030	10.07	977	-16.07	20240111	802	2.24	20240213	1535	-46.58	20230216	745	10.07	20231030	1.02	N	193250	100	63 억	455114	N	N	N	N
75	20240216	150813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	821	1	2	0.12	53675614	65508	87.70	816	829	813	1066	574	820	819.37	0.72	-4740	871	845	824	798	777	835	788	63	246	100	570	1	1	63323377	520	7.14	0.58	12	0.10	115.00	1427.00	1535	20230214	-46.51	745	20231030	10.20	977	-15.97	20240111	802	2.37	20240213	1535	-46.51	20230216	745	10.20	20231030	1.02	N	193250	100	63 억	455114	N	N	N	N
76	20240216	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	0	3	0.00	46536792	56809	76.05	816	829	813	1066	574	820	819.18	0.72	-1725	871	845	824	798	777	835	788	63	246	100	570	1	1	63323377	519	7.13	0.57	12	0.09	115.00	1427.00	1535	20230214	-46.58	745	20231030	10.07	977	-16.07	20240111	802	2.24	20240213	1535	-46.58	20230216	745	10.07	20231030	1.02	N	193250	100	63 억	455114	N	N	N	N
77	20240216	130808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	-1	5	-0.12	41374550	50503	67.61	816	829	813	1066	574	820	819.25	0.72	-2056	871	845	824	798	777	835	788	63	246	100	570	1	1	63323377	519	7.12	0.57	12	0.08	115.00	1427.00	1535	20230214	-46.64	745	20231030	9.93	977	-16.17	20240111	802	2.12	20240213	1535	-46.64	20230216	745	9.93	20231030	1.02	N	193250	100	63 억	455114	N	N	N	N
78	20240216	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	822	2	2	0.24	38924954	47512	63.61	816	829	813	1066	574	820	819.27	0.72	-2088	871	845	824	798	777	835	788	63	246	100	570	1	1	63323377	521	7.15	0.58	12	0.08	115.00	1427.00	1535	20230214	-46.45	745	20231030	10.34	977	-15.86	20240111	802	2.49	20240213	1535	-46.45	20230216	745	10.34	20231030	1.02	N	193250	100	63 억	455114	N	N	N	N
79	20240216	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	5	2	0.61	36022081	43976	58.87	816	829	813	1066	574	820	819.13	0.72	-1317	871	845	824	798	777	835	788	63	246	100	570	1	1	63323377	522	7.17	0.58	12	0.07	115.00	1427.00	1535	20230214	-46.25	745	20231030	10.74	977	-15.56	20240111	802	2.87	20240213	1535	-46.25	20230216	745	10.74	20231030	1.02	N	193250	100	63 억	455114	N	N	N	N
80	20240216	100812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	0	3	0.00	13260436	16215	21.71	816	823	813	1066	574	820	817.79	0.72	-2349	871	845	824	798	777	835	788	63	246	100	570	1	1	63323377	519	7.13	0.57	12	0.03	115.00	1427.00	1535	20230214	-46.58	745	20231030	10.07	977	-16.07	20240111	802	2.24	20240213	1535	-46.58	20230216	745	10.07	20231030	1.02	N	193250	100	63 억	455114	N	N	N	N
81	20240216	090805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	-1	5	-0.12	7545361	9215	12.34	816	823	815	1066	574	820	818.81	0.72	-415	871	845	824	798	777	835	788	63	246	100	570	1	1	63323377	519	7.12	0.57	12	0.01	115.00	1427.00	1535	20230214	-46.64	745	20231030	9.93	977	-16.17	20240111	802	2.12	20240213	1535	-46.64	20230216	745	9.93	20231030	1.02	N	193250	100	63 억	455114	N	N	N	N
82	20240215	160804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	820	1	2	0.12	60501247	74057	153.78	850	850	803	1064	574	819	816.95	0.73	-9524	828	823	815	810	802	826	813	63	245	100	570	1	1	63323377	519	7.13	0.57	12	0.12	115.00	1427.00	1535	20230214	-46.58	745	20231030	10.07	977	-16.07	20240111	802	2.24	20240213	1535	-46.58	20230216	745	10.07	20231030	1.03	N	193250	100	63 억	464638	N	N	N	N
83	20240215	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	816	-3	5	-0.37	59063756	72300	150.13	850	850	803	1064	574	819	816.93	0.73	-9007	828	823	815	810	802	826	813	63	245	100	570	1	1	63323377	517	7.10	0.57	12	0.11	115.00	1427.00	1535	20230214	-46.84	745	20231030	9.53	977	-16.48	20240111	802	1.75	20240213	1535	-46.84	20230216	745	9.53	20231030	1.03	N	193250	100	63 억	464638	N	N	N	N
84	20240215	140804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	830	11	2	1.34	52499277	64280	133.47	850	850	803	1064	574	819	816.73	0.73	-7584	828	823	815	810	802	826	813	63	245	100	570	1	1	63323377	526	7.22	0.58	12	0.10	115.00	1427.00	1535	20230214	-45.93	745	20231030	11.41	977	-15.05	20240111	802	3.49	20240213	1535	-45.93	20230216	745	11.41	20231030	1.03	N	193250	100	63 억	464638	N	N	N	N
85	20240215	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	-1	5	-0.12	46096903	56496	117.31	850	850	803	1064	574	819	815.93	0.73	-6104	828	823	815	810	802	826	813	63	245	100	570	1	1	63323377	518	7.11	0.57	12	0.09	115.00	1427.00	1535	20230214	-46.71	745	20231030	9.80	977	-16.27	20240111	802	2.00	20240213	1535	-46.71	20230216	745	9.80	20231030	1.03	N	193250	100	63 억	464638	N	N	N	N
86	20240215	120804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	-7	5	-0.85	43042453	52762	109.56	850	850	803	1064	574	819	815.79	0.73	-5054	828	823	815	810	802	826	813	63	245	100	570	1	1	63323377	514	7.06	0.57	12	0.08	115.00	1427.00	1535	20230214	-47.10	745	20231030	8.99	977	-16.89	20240111	802	1.25	20240213	1535	-47.10	20230216	745	8.99	20231030	1.03	N	193250	100	63 억	464638	N	N	N	N
87	20240215	110800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	816	-3	5	-0.37	35279475	43208	89.72	850	850	803	1064	574	819	816.50	0.73	-7247	828	823	815	810	802	826	813	63	245	100	570	1	1	63323377	517	7.10	0.57	12	0.07	115.00	1427.00	1535	20230214	-46.84	745	20231030	9.53	977	-16.48	20240111	802	1.75	20240213	1535	-46.84	20230216	745	9.53	20231030	1.03	N	193250	100	63 억	464638	N	N	N	N
88	20240215	100759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	0	3	0.00	33352090	40842	84.81	850	850	803	1064	574	819	816.61	0.73	-6612	828	823	815	810	802	826	813	63	245	100	570	1	1	63323377	519	7.12	0.57	12	0.06	115.00	1427.00	1535	20230214	-46.64	745	20231030	9.93	977	-16.17	20240111	802	2.12	20240213	1535	-46.64	20230216	745	9.93	20231030	1.03	N	193250	100	63 억	464638	N	N	N	N
89	20240215	090802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	6	2	0.73	5944464	7128	14.80	850	850	820	1064	574	819	833.96	0.73	-1702	828	823	815	810	802	826	813	63	245	100	570	1	1	63323377	522	7.17	0.58	12	0.01	115.00	1427.00	1535	20230214	-46.25	745	20231030	10.74	977	-15.56	20240111	802	2.87	20240213	1535	-46.25	20230216	745	10.74	20231030	1.03	N	193250	100	63 억	464638	N	N	N	N
90	20240214	160756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	5	2	0.61	38791977	47558	100.00	814	820	807	1058	570	814	815.68	0.74	-5762	828	820	811	803	794	825	808	63	244	100	560	1	1	63323377	519	7.12	0.57	12	0.08	115.00	1427.00	1562	20230208	-47.57	745	20231030	9.93	977	-16.17	20240111	802	2.12	20240213	1535	-46.64	20230214	745	9.93	20231030	1.04	N	193250	100	63 억	470400	N	N	N	N
91	20240214	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	817	3	2	0.37	30808676	37810	79.50	814	820	807	1058	570	814	814.83	0.74	-5476	828	820	811	803	794	825	808	63	244	100	560	1	1	63323377	517	7.10	0.57	12	0.06	115.00	1427.00	1562	20230208	-47.70	745	20231030	9.66	977	-16.38	20240111	802	1.87	20240213	1535	-46.78	20230214	745	9.66	20231030	1.04	N	193250	100	63 억	470400	N	N	N	N
92	20240214	140753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	819	5	2	0.61	26251055	32247	67.81	814	820	807	1058	570	814	814.06	0.74	-4024	828	820	811	803	794	825	808	63	244	100	560	1	1	63323377	519	7.12	0.57	12	0.05	115.00	1427.00	1562	20230208	-47.57	745	20231030	9.93	977	-16.17	20240111	802	2.12	20240213	1535	-46.64	20230214	745	9.93	20231030	1.04	N	193250	100	63 억	470400	N	N	N	N
93	20240214	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	4	2	0.49	21828140	26820	56.39	814	820	807	1058	570	814	813.88	0.74	-4206	828	820	811	803	794	825	808	63	244	100	560	1	1	63323377	518	7.11	0.57	12	0.04	115.00	1427.00	1562	20230208	-47.63	745	20231030	9.80	977	-16.27	20240111	802	2.00	20240213	1535	-46.71	20230214	745	9.80	20231030	1.04	N	193250	100	63 억	470400	N	N	N	N
94	20240214	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	818	4	2	0.49	20719623	25463	53.54	814	820	807	1058	570	814	813.71	0.74	-3464	828	820	811	803	794	825	808	63	244	100	560	1	1	63323377	518	7.11	0.57	12	0.04	115.00	1427.00	1562	20230208	-47.63	745	20231030	9.80	977	-16.27	20240111	802	2.00	20240213	1535	-46.71	20230214	745	9.80	20231030	1.04	N	193250	100	63 억	470400	N	N	N	N
95	20240214	110756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	1	2	0.12	16772850	20620	43.36	814	818	807	1058	570	814	813.43	0.74	-2703	828	820	811	803	794	825	808	63	244	100	560	1	1	63323377	516	7.09	0.57	12	0.03	115.00	1427.00	1562	20230208	-47.82	745	20231030	9.40	977	-16.58	20240111	802	1.62	20240213	1535	-46.91	20230214	745	9.40	20231030	1.04	N	193250	100	63 억	470400	N	N	N	N
96	20240214	090746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	807	-7	5	-0.86	947232	1166	2.45	814	814	807	1058	570	814	812.38	0.74	-785	828	820	811	803	794	825	808	63	244	100	560	1	1	63323377	511	7.02	0.57	12	0.00	115.00	1427.00	1562	20230208	-48.34	745	20231030	8.32	977	-17.40	20240111	802	0.62	20240213	1535	-47.43	20230214	745	8.32	20231030	1.04	N	193250	100	63 억	470400	N	N	N	N
97	20240213	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	4	2	0.49	37653752	46359	43.75	802	819	802	1053	567	810	812.22	0.75	-5243	827	818	812	803	797	815	800	63	243	100	560	1	1	63323377	515	7.08	0.57	12	0.07	115.00	1427.00	1562	20230208	-47.89	745	20231030	9.26	977	-16.68	20240111	802	1.50	20240213	1535	-46.97	20230214	745	9.26	20231030	1.05	N	193250	100	63 억	475613	N	N	N	N
98	20240213	150744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	813	3	2	0.37	30679534	37785	35.66	802	819	802	1053	567	810	811.95	0.75	-5129	827	818	812	803	797	815	800	63	243	100	560	1	1	63323377	515	7.07	0.57	12	0.06	115.00	1427.00	1562	20230208	-47.95	745	20231030	9.13	977	-16.79	20240111	802	1.37	20240213	1535	-47.04	20230214	745	9.13	20231030	1.05	N	193250	100	63 억	475613	N	N	N	N
99	20240213	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	814	4	2	0.49	27645166	34055	32.14	802	819	802	1053	567	810	811.78	0.75	-4809	827	818	812	803	797	815	800	63	243	100	560	1	1	63323377	515	7.08	0.57	12	0.05	115.00	1427.00	1562	20230208	-47.89	745	20231030	9.26	977	-16.68	20240111	802	1.50	20240213	1535	-46.97	20230214	745	9.26	20231030	1.05	N	193250	100	63 억	475613	N	N	N	N
100	20240213	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	5	2	0.62	23043380	28407	26.81	802	819	802	1053	567	810	811.19	0.75	-4480	827	818	812	803	797	815	800	63	243	100	560	1	1	63323377	516	7.09	0.57	12	0.04	115.00	1427.00	1562	20230208	-47.82	745	20231030	9.40	977	-16.58	20240111	802	1.62	20240213	1535	-46.91	20230214	745	9.40	20231030	1.05	N	193250	100	63 억	475613	N	N	N	N
101	20240213	120752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	812	2	2	0.25	16789995	20706	19.54	802	819	802	1053	567	810	810.88	0.75	-2741	827	818	812	803	797	815	800	63	243	100	560	1	1	63323377	514	7.06	0.57	12	0.03	115.00	1427.00	1562	20230208	-48.02	745	20231030	8.99	977	-16.89	20240111	802	1.25	20240213	1535	-47.10	20230214	745	8.99	20231030	1.05	N	193250	100	63 억	475613	N	N	N	N
102	20240213	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	815	5	2	0.62	15101020	18627	17.58	802	819	802	1053	567	810	810.71	0.75	-2736	827	818	812	803	797	815	800	63	243	100	560	1	1	63323377	516	7.09	0.57	12	0.03	115.00	1427.00	1562	20230208	-47.82	745	20231030	9.40	977	-16.58	20240111	802	1.62	20240213	1535	-46.91	20230214	745	9.40	20231030	1.05	N	193250	100	63 억	475613	N	N	N	N
103	20240213	100633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	817	7	2	0.86	9578943	11851	11.19	802	819	802	1053	567	810	808.28	0.75	-2138	827	818	812	803	797	815	800	63	243	100	560	1	1	63323377	517	7.10	0.57	12	0.02	115.00	1427.00	1562	20230208	-47.70	745	20231030	9.66	977	-16.38	20240111	802	1.87	20240213	1535	-46.78	20230214	745	9.66	20231030	1.05	N	193250	100	63 억	475613	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History