KissMeData/036710/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2640	-25	5	-0.94	356128055	135691	128.45	2650	2660	2605	3460	1870	2665	2624.54	18.01	15067	2731	2697	2651	2617	2571	2715	2635	242	795	500	1910	5	1	48350145	1276	4.11	0.58	12	0.28	643.00	4558.00	4190	20231218	-36.99	2380	20231031	10.92	3420	-22.81	20240102	2605	1.34	20240229	4190	-36.99	20231218	2380	10.92	20231031	3.45	N	036710	500	241 억	8709577	N	N	N	N
3	20240229	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2620	-45	5	-1.69	337750185	128719	121.85	2650	2660	2605	3460	1870	2665	2623.93	18.01	17669	2731	2697	2651	2617	2571	2715	2635	242	795	500	1910	5	1	48350145	1267	4.07	0.57	12	0.27	643.00	4558.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2605	0.58	20240229	4190	-37.47	20231218	2380	10.08	20231031	3.45	N	036710	500	241 억	8709577	N	N	N	N
4	20240229	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2625	-40	5	-1.50	303025340	115504	109.34	2650	2660	2605	3460	1870	2665	2623.51	18.01	19676	2731	2697	2651	2617	2571	2715	2635	242	795	500	1910	5	1	48350145	1269	4.08	0.58	12	0.24	643.00	4558.00	4190	20231218	-37.35	2380	20231031	10.29	3420	-23.25	20240102	2605	0.77	20240229	4190	-37.35	20231218	2380	10.29	20231031	3.45	N	036710	500	241 억	8709577	N	N	N	N
5	20240229	130428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2640	-25	5	-0.94	237812215	90564	85.73	2650	2660	2620	3460	1870	2665	2625.90	18.01	17869	2731	2697	2651	2617	2571	2715	2635	242	795	500	1910	5	1	48350145	1276	4.11	0.58	12	0.19	643.00	4558.00	4190	20231218	-36.99	2380	20231031	10.92	3420	-22.81	20240102	2605	1.34	20240227	4190	-36.99	20231218	2380	10.92	20231031	3.45	N	036710	500	241 억	8709577	N	N	N	N
6	20240229	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2635	-30	5	-1.13	165481420	63029	59.66	2650	2650	2620	3460	1870	2665	2625.48	18.01	16772	2731	2697	2651	2617	2571	2715	2635	242	795	500	1910	5	1	48350145	1274	4.10	0.58	12	0.13	643.00	4558.00	4190	20231218	-37.11	2380	20231031	10.71	3420	-22.95	20240102	2605	1.15	20240227	4190	-37.11	20231218	2380	10.71	20231031	3.45	N	036710	500	241 억	8709577	N	N	N	N
7	20240229	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2630	-35	5	-1.31	142793395	54398	51.49	2650	2650	2620	3460	1870	2665	2624.98	18.01	15475	2731	2697	2651	2617	2571	2715	2635	242	795	500	1910	5	1	48350145	1272	4.09	0.58	12	0.11	643.00	4558.00	4190	20231218	-37.23	2380	20231031	10.50	3420	-23.10	20240102	2605	0.96	20240227	4190	-37.23	20231218	2380	10.50	20231031	3.45	N	036710	500	241 억	8709577	N	N	N	N
8	20240229	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2625	-40	5	-1.50	127451980	48570	45.98	2650	2650	2620	3460	1870	2665	2624.09	18.01	14148	2731	2697	2651	2617	2571	2715	2635	242	795	500	1910	5	1	48350145	1269	4.08	0.58	12	0.10	643.00	4558.00	4190	20231218	-37.35	2380	20231031	10.29	3420	-23.25	20240102	2605	0.77	20240227	4190	-37.35	20231218	2380	10.29	20231031	3.45	N	036710	500	241 억	8709577	N	N	N	N
9	20240229	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2630	-35	5	-1.31	4050725	1531	1.45	2650	2650	2630	3460	1870	2665	2645.80	18.01	-850	2731	2697	2651	2617	2571	2715	2635	242	795	500	1910	5	1	48350145	1272	4.09	0.58	12	0.00	643.00	4558.00	4190	20231218	-37.23	2380	20231031	10.50	3420	-23.10	20240102	2605	0.96	20240227	4190	-37.23	20231218	2380	10.50	20231031	3.45	N	036710	500	241 억	8709577	N	N	N	N
10	20240228	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2665	45	2	1.72	279562865	105159	57.82	2605	2685	2605	3405	1835	2620	2658.48	17.99	12293	2743	2681	2643	2581	2543	2662	2562	242	785	500	1880	5	1	48350145	1289	4.14	0.58	12	0.22	643.00	4558.00	4190	20231218	-36.40	2380	20231031	11.97	3420	-22.08	20240102	2605	2.30	20240228	4190	-36.40	20231218	2380	11.97	20231031	3.54	N	036710	500	241 억	8697211	N	N	N	N
11	20240228	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2650	30	2	1.15	245148400	92192	50.69	2605	2685	2605	3405	1835	2620	2659.11	17.99	12177	2743	2681	2643	2581	2543	2662	2562	242	785	500	1880	5	1	48350145	1281	4.12	0.58	12	0.19	643.00	4558.00	4190	20231218	-36.75	2380	20231031	11.34	3420	-22.51	20240102	2605	1.73	20240228	4190	-36.75	20231218	2380	11.34	20231031	3.54	N	036710	500	241 억	8697211	N	N	N	N
12	20240228	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2650	30	2	1.15	229661470	86344	47.48	2605	2685	2605	3405	1835	2620	2659.84	17.99	13659	2743	2681	2643	2581	2543	2662	2562	242	785	500	1880	5	1	48350145	1281	4.12	0.58	12	0.18	643.00	4558.00	4190	20231218	-36.75	2380	20231031	11.34	3420	-22.51	20240102	2605	1.73	20240228	4190	-36.75	20231218	2380	11.34	20231031	3.54	N	036710	500	241 억	8697211	N	N	N	N
13	20240228	130428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2665	45	2	1.72	206443355	77589	42.66	2605	2685	2605	3405	1835	2620	2660.73	17.99	15582	2743	2681	2643	2581	2543	2662	2562	242	785	500	1880	5	1	48350145	1289	4.14	0.58	12	0.16	643.00	4558.00	4190	20231218	-36.40	2380	20231031	11.97	3420	-22.08	20240102	2605	2.30	20240228	4190	-36.40	20231218	2380	11.97	20231031	3.54	N	036710	500	241 억	8697211	N	N	N	N
14	20240228	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	50	2	1.91	190267330	71509	39.32	2605	2685	2605	3405	1835	2620	2660.75	17.99	16519	2743	2681	2643	2581	2543	2662	2562	242	785	500	1880	5	1	48350145	1291	4.15	0.59	12	0.15	643.00	4558.00	4190	20231218	-36.28	2380	20231031	12.18	3420	-21.93	20240102	2605	2.50	20240228	4190	-36.28	20231218	2380	12.18	20231031	3.54	N	036710	500	241 억	8697211	N	N	N	N
15	20240228	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2675	55	2	2.10	165288850	62159	34.18	2605	2685	2605	3405	1835	2620	2659.13	17.99	17608	2743	2681	2643	2581	2543	2662	2562	242	785	500	1880	5	1	48350145	1293	4.16	0.59	12	0.13	643.00	4558.00	4190	20231218	-36.16	2380	20231031	12.39	3420	-21.78	20240102	2605	2.69	20240228	4190	-36.16	20231218	2380	12.39	20231031	3.54	N	036710	500	241 억	8697211	N	N	N	N
16	20240228	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2645	25	2	0.95	65788140	24907	13.70	2605	2660	2605	3405	1835	2620	2641.35	17.99	1198	2743	2681	2643	2581	2543	2662	2562	242	785	500	1880	5	1	48350145	1279	4.11	0.58	12	0.05	643.00	4558.00	4190	20231218	-36.87	2380	20231031	11.13	3420	-22.66	20240102	2605	1.54	20240228	4190	-36.87	20231218	2380	11.13	20231031	3.54	N	036710	500	241 억	8697211	N	N	N	N
17	20240228	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2620	0	3	0.00	2769995	1059	0.58	2605	2620	2605	3405	1835	2620	2615.67	17.99	-300	2743	2681	2643	2581	2543	2662	2562	242	785	500	1880	5	1	48350145	1267	4.07	0.57	12	0.00	643.00	4558.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2605	0.58	20240228	4190	-37.47	20231218	2380	10.08	20231031	3.54	N	036710	500	241 억	8697211	N	N	N	N
18	20240227	160428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2620	-85	5	-3.14	478021280	181443	79.33	2705	2705	2605	3515	1895	2705	2634.57	18.01	-22785	2831	2767	2716	2652	2601	2800	2685	242	810	500	1940	5	1	48350145	1267	4.07	0.57	12	0.38	643.00	4558.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2605	0.58	20240227	4190	-37.47	20231218	2380	10.08	20231031	3.60	N	036710	500	241 억	8709492	N	N	N	N
19	20240227	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2620	-85	5	-3.14	454164560	172348	75.35	2705	2705	2605	3515	1895	2705	2635.16	18.01	-22356	2831	2767	2716	2652	2601	2800	2685	242	810	500	1940	5	1	48350145	1267	4.07	0.57	12	0.36	643.00	4558.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2605	0.58	20240227	4190	-37.47	20231218	2380	10.08	20231031	3.60	N	036710	500	241 억	8709492	N	N	N	N
20	20240227	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2630	-75	5	-2.77	373217955	141400	61.82	2705	2705	2610	3515	1895	2705	2639.45	18.01	-25959	2831	2767	2716	2652	2601	2800	2685	242	810	500	1940	5	1	48350145	1272	4.09	0.58	12	0.29	643.00	4558.00	4190	20231218	-37.23	2380	20231031	10.50	3420	-23.10	20240102	2610	0.77	20240227	4190	-37.23	20231218	2380	10.50	20231031	3.60	N	036710	500	241 억	8709492	N	N	N	N
21	20240227	130358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2625	-80	5	-2.96	356536540	135049	59.04	2705	2705	2610	3515	1895	2705	2640.05	18.01	-25820	2831	2767	2716	2652	2601	2800	2685	242	810	500	1940	5	1	48350145	1269	4.08	0.58	12	0.28	643.00	4558.00	4190	20231218	-37.35	2380	20231031	10.29	3420	-23.25	20240102	2610	0.57	20240227	4190	-37.35	20231218	2380	10.29	20231031	3.60	N	036710	500	241 억	8709492	N	N	N	N
22	20240227	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2620	-85	5	-3.14	328814585	124451	54.41	2705	2705	2615	3515	1895	2705	2642.12	18.01	-29905	2831	2767	2716	2652	2601	2800	2685	242	810	500	1940	5	1	48350145	1267	4.07	0.57	12	0.26	643.00	4558.00	4190	20231218	-37.47	2380	20231031	10.08	3420	-23.39	20240102	2615	0.19	20240227	4190	-37.47	20231218	2380	10.08	20231031	3.60	N	036710	500	241 억	8709492	N	N	N	N
23	20240227	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2615	-90	5	-3.33	267884930	101169	44.23	2705	2705	2615	3515	1895	2705	2647.90	18.01	-31206	2831	2767	2716	2652	2601	2800	2685	242	810	500	1940	5	1	48350145	1264	4.07	0.57	12	0.21	643.00	4558.00	4190	20231218	-37.59	2380	20231031	9.87	3420	-23.54	20240102	2615	0.00	20240227	4190	-37.59	20231218	2380	9.87	20231031	3.60	N	036710	500	241 억	8709492	N	N	N	N
24	20240227	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2645	-60	5	-2.22	165770280	62368	27.27	2705	2705	2635	3515	1895	2705	2657.94	18.01	-23668	2831	2767	2716	2652	2601	2800	2685	242	810	500	1940	5	1	48350145	1279	4.11	0.58	12	0.13	643.00	4558.00	4190	20231218	-36.87	2380	20231031	11.13	3420	-22.66	20240102	2635	0.38	20240227	4190	-36.87	20231218	2380	11.13	20231031	3.60	N	036710	500	241 억	8709492	N	N	N	N
25	20240227	090426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2685	-20	5	-0.74	1848795	685	0.30	2705	2705	2680	3515	1895	2705	2698.97	18.01	-191	2831	2767	2716	2652	2601	2800	2685	242	810	500	1940	5	1	48350145	1298	4.18	0.59	12	0.00	643.00	4558.00	4190	20231218	-35.92	2380	20231031	12.82	3420	-21.49	20240102	2665	0.75	20240226	4190	-35.92	20231218	2380	12.82	20231031	3.60	N	036710	500	241 억	8709492	N	N	N	N
26	20240226	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	5	2	0.19	619106300	227701	107.20	2685	2780	2665	3510	1890	2700	2718.95	18.01	2763	2816	2757	2721	2662	2626	2740	2645	242	810	500	1940	5	1	48350145	1308	4.21	0.59	12	0.47	643.00	4558.00	4190	20231218	-35.44	2380	20231031	13.66	3420	-20.91	20240102	2665	1.50	20240226	4190	-35.44	20231218	2380	13.66	20231031	3.61	N	036710	500	241 억	8706717	N	N	N	N
27	20240226	150424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2685	-15	5	-0.56	595428515	218919	103.07	2685	2780	2665	3510	1890	2700	2719.86	18.01	4434	2816	2757	2721	2662	2626	2740	2645	242	810	500	1940	5	1	48350145	1298	4.18	0.59	12	0.45	643.00	4558.00	4190	20231218	-35.92	2380	20231031	12.82	3420	-21.49	20240102	2665	0.75	20240226	4190	-35.92	20231218	2380	12.82	20231031	3.61	N	036710	500	241 억	8706717	N	N	N	N
28	20240226	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2690	-10	5	-0.37	581879760	213883	100.70	2685	2780	2665	3510	1890	2700	2720.55	18.01	4242	2816	2757	2721	2662	2626	2740	2645	242	810	500	1940	5	1	48350145	1301	4.18	0.59	12	0.44	643.00	4558.00	4190	20231218	-35.80	2380	20231031	13.03	3420	-21.35	20240102	2665	0.94	20240226	4190	-35.80	20231218	2380	13.03	20231031	3.61	N	036710	500	241 억	8706717	N	N	N	N
29	20240226	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	0	3	0.00	558305485	205130	96.58	2685	2780	2665	3510	1890	2700	2721.72	18.01	4997	2816	2757	2721	2662	2626	2740	2645	242	810	500	1940	5	1	48350145	1305	4.20	0.59	12	0.42	643.00	4558.00	4190	20231218	-35.56	2380	20231031	13.45	3420	-21.05	20240102	2665	1.31	20240226	4190	-35.56	20231218	2380	13.45	20231031	3.61	N	036710	500	241 억	8706717	N	N	N	N
30	20240226	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2720	20	2	0.74	536745545	197164	92.82	2685	2780	2665	3510	1890	2700	2722.33	18.01	9997	2816	2757	2721	2662	2626	2740	2645	242	810	500	1940	5	1	48350145	1315	4.23	0.60	12	0.41	643.00	4558.00	4190	20231218	-35.08	2380	20231031	14.29	3420	-20.47	20240102	2665	2.06	20240226	4190	-35.08	20231218	2380	14.29	20231031	3.61	N	036710	500	241 억	8706717	N	N	N	N
31	20240226	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	10	2	0.37	511108730	187722	88.38	2685	2780	2665	3510	1890	2700	2722.69	18.01	12008	2816	2757	2721	2662	2626	2740	2645	242	810	500	1940	5	1	48350145	1310	4.21	0.59	12	0.39	643.00	4558.00	4190	20231218	-35.32	2380	20231031	13.87	3420	-20.76	20240102	2665	1.69	20240226	4190	-35.32	20231218	2380	13.87	20231031	3.61	N	036710	500	241 억	8706717	N	N	N	N
32	20240226	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	35	2	1.30	473805120	174005	81.92	2685	2780	2665	3510	1890	2700	2722.94	18.01	19792	2816	2757	2721	2662	2626	2740	2645	242	810	500	1940	5	1	48350145	1322	4.25	0.60	12	0.36	643.00	4558.00	4190	20231218	-34.73	2380	20231031	14.92	3420	-20.03	20240102	2665	2.63	20240226	4190	-34.73	20231218	2380	14.92	20231031	3.61	N	036710	500	241 억	8706717	N	N	N	N
33	20240226	090418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2685	-15	5	-0.56	18197870	6763	3.18	2685	2700	2680	3510	1890	2700	2690.80	18.01	-1757	2816	2757	2721	2662	2626	2740	2645	242	810	500	1940	5	1	48350145	1298	4.18	0.59	12	0.01	643.00	4558.00	4190	20231218	-35.92	2380	20231031	12.82	3420	-21.49	20240102	2680	0.19	20240226	4190	-35.92	20231218	2380	12.82	20231031	3.61	N	036710	500	241 억	8706717	N	N	N	N
34	20240223	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	-60	5	-2.17	574050255	211822	167.40	2745	2780	2685	3585	1935	2760	2710.07	18.09	-36845	2846	2802	2761	2717	2676	2782	2697	242	825	500	1980	5	1	48350145	1305	4.20	0.59	12	0.44	643.00	4558.00	4190	20231218	-35.56	2380	20231031	13.45	3420	-21.05	20240102	2685	0.56	20240223	4190	-35.56	20231218	2380	13.45	20231031	3.64	N	036710	500	241 억	8744570	N	N	N	N
35	20240223	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	-60	5	-2.17	541910525	199897	157.98	2745	2780	2685	3585	1935	2760	2710.95	18.09	-35368	2846	2802	2761	2717	2676	2782	2697	242	825	500	1980	5	1	48350145	1305	4.20	0.59	12	0.41	643.00	4558.00	4190	20231218	-35.56	2380	20231031	13.45	3420	-21.05	20240102	2685	0.56	20240223	4190	-35.56	20231218	2380	13.45	20231031	3.64	N	036710	500	241 억	8744570	N	N	N	N
36	20240223	140419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2695	-65	5	-2.36	476263265	175520	138.71	2745	2780	2685	3585	1935	2760	2713.44	18.09	-36225	2846	2802	2761	2717	2676	2782	2697	242	825	500	1980	5	1	48350145	1303	4.19	0.59	12	0.36	643.00	4558.00	4190	20231218	-35.68	2380	20231031	13.24	3420	-21.20	20240102	2685	0.37	20240223	4190	-35.68	20231218	2380	13.24	20231031	3.64	N	036710	500	241 억	8744570	N	N	N	N
37	20240223	130417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2690	-70	5	-2.54	405825190	149387	118.06	2745	2780	2685	3585	1935	2760	2716.60	18.09	-31942	2846	2802	2761	2717	2676	2782	2697	242	825	500	1980	5	1	48350145	1301	4.18	0.59	12	0.31	643.00	4558.00	4190	20231218	-35.80	2380	20231031	13.03	3420	-21.35	20240102	2685	0.19	20240223	4190	-35.80	20231218	2380	13.03	20231031	3.64	N	036710	500	241 억	8744570	N	N	N	N
38	20240223	120418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2720	-40	5	-1.45	237299755	87009	68.76	2745	2780	2710	3585	1935	2760	2727.30	18.09	-29610	2846	2802	2761	2717	2676	2782	2697	242	825	500	1980	5	1	48350145	1315	4.23	0.60	12	0.18	643.00	4558.00	4190	20231218	-35.08	2380	20231031	14.29	3420	-20.47	20240102	2710	0.37	20240223	4190	-35.08	20231218	2380	14.29	20231031	3.64	N	036710	500	241 억	8744570	N	N	N	N
39	20240223	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-35	5	-1.27	175426860	64251	50.78	2745	2780	2715	3585	1935	2760	2730.34	18.09	-28918	2846	2802	2761	2717	2676	2782	2697	242	825	500	1980	5	1	48350145	1318	4.24	0.60	12	0.13	643.00	4558.00	4190	20231218	-34.96	2380	20231031	14.50	3420	-20.32	20240102	2715	0.37	20240223	4190	-34.96	20231218	2380	14.50	20231031	3.64	N	036710	500	241 억	8744570	N	N	N	N
40	20240223	100413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2720	-40	5	-1.45	131602950	48144	38.05	2745	2780	2715	3585	1935	2760	2733.53	18.09	-25464	2846	2802	2761	2717	2676	2782	2697	242	825	500	1980	5	1	48350145	1315	4.23	0.60	12	0.10	643.00	4558.00	4190	20231218	-35.08	2380	20231031	14.29	3420	-20.47	20240102	2715	0.18	20240223	4190	-35.08	20231218	2380	14.29	20231031	3.64	N	036710	500	241 억	8744570	N	N	N	N
41	20240223	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	5	2	0.18	25873155	9409	7.44	2745	2765	2745	3585	1935	2760	2749.83	18.09	-5045	2846	2802	2761	2717	2676	2782	2697	242	825	500	1980	5	1	48350145	1337	4.30	0.61	12	0.02	643.00	4558.00	4190	20231218	-34.01	2380	20231031	16.18	3420	-19.15	20240102	2720	1.65	20240222	4190	-34.01	20231218	2380	16.18	20231031	3.64	N	036710	500	241 억	8744570	N	N	N	N
42	20240222	160409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-10	5	-0.36	347514190	126321	82.85	2805	2805	2720	3600	1940	2770	2751.04	18.03	25789	2816	2792	2771	2747	2726	2782	2737	242	830	500	1990	5	1	48350145	1334	4.29	0.61	12	0.26	643.00	4558.00	4190	20231218	-34.13	2380	20231031	15.97	3420	-19.30	20240102	2720	1.47	20240222	4190	-34.13	20231218	2380	15.97	20231031	3.62	N	036710	500	241 억	8719203	N	N	N	N
43	20240222	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-15	5	-0.54	319188835	116047	76.12	2805	2805	2720	3600	1940	2770	2750.51	18.03	24231	2816	2792	2771	2747	2726	2782	2737	242	830	500	1990	5	1	48350145	1332	4.28	0.60	12	0.24	643.00	4558.00	4190	20231218	-34.25	2380	20231031	15.76	3420	-19.44	20240102	2720	1.29	20240222	4190	-34.25	20231218	2380	15.76	20231031	3.62	N	036710	500	241 억	8719203	N	N	N	N
44	20240222	140416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-10	5	-0.36	267969825	97451	63.92	2805	2805	2720	3600	1940	2770	2749.79	18.03	18985	2816	2792	2771	2747	2726	2782	2737	242	830	500	1990	5	1	48350145	1334	4.29	0.61	12	0.20	643.00	4558.00	4190	20231218	-34.13	2380	20231031	15.97	3420	-19.30	20240102	2720	1.47	20240222	4190	-34.13	20231218	2380	15.97	20231031	3.62	N	036710	500	241 억	8719203	N	N	N	N
45	20240222	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-15	5	-0.54	244902880	89070	58.42	2805	2805	2720	3600	1940	2770	2749.56	18.03	18601	2816	2792	2771	2747	2726	2782	2737	242	830	500	1990	5	1	48350145	1332	4.28	0.60	12	0.18	643.00	4558.00	4190	20231218	-34.25	2380	20231031	15.76	3420	-19.44	20240102	2720	1.29	20240222	4190	-34.25	20231218	2380	15.76	20231031	3.62	N	036710	500	241 억	8719203	N	N	N	N
46	20240222	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-10	5	-0.36	214118865	77891	51.09	2805	2805	2720	3600	1940	2770	2748.96	18.03	13222	2816	2792	2771	2747	2726	2782	2737	242	830	500	1990	5	1	48350145	1334	4.29	0.61	12	0.16	643.00	4558.00	4190	20231218	-34.13	2380	20231031	15.97	3420	-19.30	20240102	2720	1.47	20240222	4190	-34.13	20231218	2380	15.97	20231031	3.62	N	036710	500	241 억	8719203	N	N	N	N
47	20240222	110412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	-20	5	-0.72	148347035	54019	35.43	2805	2805	2720	3600	1940	2770	2746.20	18.03	4304	2816	2792	2771	2747	2726	2782	2737	242	830	500	1990	5	1	48350145	1330	4.28	0.60	12	0.11	643.00	4558.00	4190	20231218	-34.37	2380	20231031	15.55	3420	-19.59	20240102	2720	1.10	20240222	4190	-34.37	20231218	2380	15.55	20231031	3.62	N	036710	500	241 억	8719203	N	N	N	N
48	20240222	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	-25	5	-0.90	87364335	31831	20.88	2805	2805	2720	3600	1940	2770	2744.63	18.03	-798	2816	2792	2771	2747	2726	2782	2737	242	830	500	1990	5	1	48350145	1327	4.27	0.60	12	0.07	643.00	4558.00	4190	20231218	-34.49	2380	20231031	15.34	3420	-19.74	20240102	2720	0.92	20240222	4190	-34.49	20231218	2380	15.34	20231031	3.62	N	036710	500	241 억	8719203	N	N	N	N
49	20240222	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	5	2	0.18	4852345	1747	1.15	2805	2805	2770	3600	1940	2770	2777.53	18.03	-1194	2816	2792	2771	2747	2726	2782	2737	242	830	500	1990	5	1	48350145	1342	4.32	0.61	12	0.00	643.00	4558.00	4190	20231218	-33.77	2380	20231031	16.60	3420	-18.86	20240102	2750	0.91	20240221	4190	-33.77	20231218	2380	16.60	20231031	3.62	N	036710	500	241 억	8719203	N	N	N	N
50	20240221	160412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-25	5	-0.89	410521975	148151	72.54	2795	2795	2750	3630	1960	2795	2770.97	18.08	-24359	2865	2830	2800	2765	2735	2815	2750	242	835	500	2010	5	1	48350145	1339	4.31	0.61	12	0.31	643.00	4558.00	4190	20231218	-33.89	2380	20231031	16.39	3420	-19.01	20240102	2750	0.73	20240221	4190	-33.89	20231218	2380	16.39	20231031	3.61	N	036710	500	241 억	8743562	N	N	N	N
51	20240221	150408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-25	5	-0.89	397350385	143390	70.21	2795	2795	2750	3630	1960	2795	2771.12	18.08	-23346	2865	2830	2800	2765	2735	2815	2750	242	835	500	2010	5	1	48350145	1339	4.31	0.61	12	0.30	643.00	4558.00	4190	20231218	-33.89	2380	20231031	16.39	3420	-19.01	20240102	2750	0.73	20240221	4190	-33.89	20231218	2380	16.39	20231031	3.61	N	036710	500	241 억	8743562	N	N	N	N
52	20240221	140410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-25	5	-0.89	283054215	102076	49.98	2795	2795	2750	3630	1960	2795	2772.98	18.08	-15196	2865	2830	2800	2765	2735	2815	2750	242	835	500	2010	5	1	48350145	1339	4.31	0.61	12	0.21	643.00	4558.00	4190	20231218	-33.89	2380	20231031	16.39	3420	-19.01	20240102	2750	0.73	20240221	4190	-33.89	20231218	2380	16.39	20231031	3.61	N	036710	500	241 억	8743562	N	N	N	N
53	20240221	130410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-15	5	-0.54	251600950	90723	44.42	2795	2795	2750	3630	1960	2795	2773.29	18.08	-15195	2865	2830	2800	2765	2735	2815	2750	242	835	500	2010	5	1	48350145	1344	4.32	0.61	12	0.19	643.00	4558.00	4190	20231218	-33.65	2380	20231031	16.81	3420	-18.71	20240102	2750	1.09	20240221	4190	-33.65	20231218	2380	16.81	20231031	3.61	N	036710	500	241 억	8743562	N	N	N	N
54	20240221	120411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-10	5	-0.36	185420510	66887	32.75	2795	2795	2750	3630	1960	2795	2772.15	18.08	-13415	2865	2830	2800	2765	2735	2815	2750	242	835	500	2010	5	1	48350145	1347	4.33	0.61	12	0.14	643.00	4558.00	4190	20231218	-33.53	2380	20231031	17.02	3420	-18.57	20240102	2750	1.27	20240221	4190	-33.53	20231218	2380	17.02	20231031	3.61	N	036710	500	241 억	8743562	N	N	N	N
55	20240221	110412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-10	5	-0.36	143000555	51663	25.30	2795	2795	2750	3630	1960	2795	2767.95	18.08	-4248	2865	2830	2800	2765	2735	2815	2750	242	835	500	2010	5	1	48350145	1347	4.33	0.61	12	0.11	643.00	4558.00	4190	20231218	-33.53	2380	20231031	17.02	3420	-18.57	20240102	2750	1.27	20240221	4190	-33.53	20231218	2380	17.02	20231031	3.61	N	036710	500	241 억	8743562	N	N	N	N
56	20240221	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	-30	5	-1.07	86336950	31206	15.28	2795	2795	2750	3630	1960	2795	2766.68	18.08	-9717	2865	2830	2800	2765	2735	2815	2750	242	835	500	2010	5	1	48350145	1337	4.30	0.61	12	0.06	643.00	4558.00	4190	20231218	-34.01	2380	20231031	16.18	3420	-19.15	20240102	2750	0.55	20240221	4190	-34.01	20231218	2380	16.18	20231031	3.61	N	036710	500	241 억	8743562	N	N	N	N
57	20240221	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-10	5	-0.36	12358215	4455	2.18	2795	2795	2765	3630	1960	2795	2774.01	18.08	-3638	2865	2830	2800	2765	2735	2815	2750	242	835	500	2010	5	1	48350145	1347	4.33	0.61	12	0.01	643.00	4558.00	4190	20231218	-33.53	2380	20231031	17.02	3420	-18.57	20240102	2765	0.72	20240221	4190	-33.53	20231218	2380	17.02	20231031	3.61	N	036710	500	241 억	8743562	N	N	N	N
58	20240220	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2795	-40	5	-1.41	570676855	204209	95.25	2835	2835	2770	3685	1985	2835	2794.57	18.10	-8899	2955	2895	2850	2790	2745	2872	2767	242	850	500	2040	5	1	48350145	1351	4.35	0.61	12	0.42	643.00	4558.00	4190	20231218	-33.29	2380	20231031	17.44	3420	-18.27	20240102	2770	0.90	20240220	4190	-33.29	20231218	2380	17.44	20231031	3.58	N	036710	500	241 억	8752455	N	N	N	N
59	20240220	150407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-60	5	-2.12	528614755	189102	88.21	2835	2835	2770	3685	1985	2835	2795.39	18.10	-6540	2955	2895	2850	2790	2745	2872	2767	242	850	500	2040	5	1	48350145	1342	4.32	0.61	12	0.39	643.00	4558.00	4190	20231218	-33.77	2380	20231031	16.60	3420	-18.86	20240102	2770	0.18	20240220	4190	-33.77	20231218	2380	16.60	20231031	3.58	N	036710	500	241 억	8752455	N	N	N	N
60	20240220	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-50	5	-1.76	424759675	151743	70.78	2835	2835	2775	3685	1985	2835	2799.20	18.10	-4620	2955	2895	2850	2790	2745	2872	2767	242	850	500	2040	5	1	48350145	1347	4.33	0.61	12	0.31	643.00	4558.00	4190	20231218	-33.53	2380	20231031	17.02	3420	-18.57	20240102	2775	0.36	20240220	4190	-33.53	20231218	2380	17.02	20231031	3.58	N	036710	500	241 억	8752455	N	N	N	N
61	20240220	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-55	5	-1.94	392795095	140287	65.44	2835	2835	2775	3685	1985	2835	2799.94	18.10	-1982	2955	2895	2850	2790	2745	2872	2767	242	850	500	2040	5	1	48350145	1344	4.32	0.61	12	0.29	643.00	4558.00	4190	20231218	-33.65	2380	20231031	16.81	3420	-18.71	20240102	2775	0.18	20240220	4190	-33.65	20231218	2380	16.81	20231031	3.58	N	036710	500	241 억	8752455	N	N	N	N
62	20240220	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-50	5	-1.76	337517140	120425	56.17	2835	2835	2785	3685	1985	2835	2802.72	18.10	4877	2955	2895	2850	2790	2745	2872	2767	242	850	500	2040	5	1	48350145	1347	4.33	0.61	12	0.25	643.00	4558.00	4190	20231218	-33.53	2380	20231031	17.02	3420	-18.57	20240102	2785	0.00	20240220	4190	-33.53	20231218	2380	17.02	20231031	3.58	N	036710	500	241 억	8752455	N	N	N	N
63	20240220	110406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-35	5	-1.23	248445225	88521	41.29	2835	2835	2795	3685	1985	2835	2806.62	18.10	11071	2955	2895	2850	2790	2745	2872	2767	242	850	500	2040	5	1	48350145	1354	4.35	0.61	12	0.18	643.00	4558.00	4190	20231218	-33.17	2380	20231031	17.65	3420	-18.13	20240102	2785	0.54	20240201	4190	-33.17	20231218	2380	17.65	20231031	3.58	N	036710	500	241 억	8752455	N	N	N	N
64	20240220	100355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	-30	5	-1.06	113995410	40536	18.91	2835	2835	2805	3685	1985	2835	2812.20	18.10	4550	2955	2895	2850	2790	2745	2872	2767	242	850	500	2040	5	1	48350145	1356	4.36	0.62	12	0.08	643.00	4558.00	4190	20231218	-33.05	2380	20231031	17.86	3420	-17.98	20240102	2785	0.72	20240201	4190	-33.05	20231218	2380	17.86	20231031	3.58	N	036710	500	241 억	8752455	N	N	N	N
65	20240220	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	-15	5	-0.53	15290145	5422	2.53	2835	2835	2815	3685	1985	2835	2820.02	18.10	2297	2955	2895	2850	2790	2745	2872	2767	242	850	500	2040	5	1	48350145	1363	4.39	0.62	12	0.01	643.00	4558.00	4190	20231218	-32.70	2380	20231031	18.49	3420	-17.54	20240102	2785	1.26	20240201	4190	-32.70	20231218	2380	18.49	20231031	3.58	N	036710	500	241 억	8752455	N	N	N	N
66	20240219	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-20	5	-0.70	605355095	213441	174.54	2910	2910	2805	3710	2000	2855	2836.17	18.06	18208	2911	2882	2861	2832	2811	2872	2822	242	855	500	2050	5	1	48350145	1371	4.41	0.62	12	0.44	643.00	4558.00	4190	20231218	-32.34	2380	20231031	19.12	3420	-17.11	20240102	2785	1.80	20240201	4190	-32.34	20231218	2380	19.12	20231031	3.50	N	036710	500	241 억	8734245	N	N	N	N
67	20240219	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-25	5	-0.88	505973550	178138	145.67	2910	2910	2815	3710	2000	2855	2840.35	18.06	19187	2911	2882	2861	2832	2811	2872	2822	242	855	500	2050	5	1	48350145	1368	4.40	0.62	12	0.37	643.00	4558.00	4190	20231218	-32.46	2380	20231031	18.91	3420	-17.25	20240102	2785	1.62	20240201	4190	-32.46	20231218	2380	18.91	20231031	3.50	N	036710	500	241 억	8734245	N	N	N	N
68	20240219	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-25	5	-0.88	427578225	150381	122.97	2910	2910	2820	3710	2000	2855	2843.30	18.06	15323	2911	2882	2861	2832	2811	2872	2822	242	855	500	2050	5	1	48350145	1368	4.40	0.62	12	0.31	643.00	4558.00	4190	20231218	-32.46	2380	20231031	18.91	3420	-17.25	20240102	2785	1.62	20240201	4190	-32.46	20231218	2380	18.91	20231031	3.50	N	036710	500	241 억	8734245	N	N	N	N
69	20240219	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-10	5	-0.35	290289090	101815	83.26	2910	2910	2830	3710	2000	2855	2851.14	18.06	14701	2911	2882	2861	2832	2811	2872	2822	242	855	500	2050	5	1	48350145	1376	4.42	0.62	12	0.21	643.00	4558.00	4190	20231218	-32.10	2380	20231031	19.54	3420	-16.81	20240102	2785	2.15	20240201	4190	-32.10	20231218	2380	19.54	20231031	3.50	N	036710	500	241 억	8734245	N	N	N	N
70	20240219	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	-5	5	-0.18	218267285	76425	62.49	2910	2910	2845	3710	2000	2855	2855.97	18.06	12035	2911	2882	2861	2832	2811	2872	2822	242	855	500	2050	5	1	48350145	1378	4.43	0.63	12	0.16	643.00	4558.00	4190	20231218	-31.98	2380	20231031	19.75	3420	-16.67	20240102	2785	2.33	20240201	4190	-31.98	20231218	2380	19.75	20231031	3.50	N	036710	500	241 억	8734245	N	N	N	N
71	20240219	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	-5	5	-0.18	180833450	63279	51.75	2910	2910	2845	3710	2000	2855	2857.72	18.06	8274	2911	2882	2861	2832	2811	2872	2822	242	855	500	2050	5	1	48350145	1378	4.43	0.63	12	0.13	643.00	4558.00	4190	20231218	-31.98	2380	20231031	19.75	3420	-16.67	20240102	2785	2.33	20240201	4190	-31.98	20231218	2380	19.75	20231031	3.50	N	036710	500	241 억	8734245	N	N	N	N
72	20240219	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	10	2	0.35	104369325	36510	29.86	2910	2910	2850	3710	2000	2855	2858.65	18.06	3675	2911	2882	2861	2832	2811	2872	2822	242	855	500	2050	5	1	48350145	1385	4.46	0.63	12	0.08	643.00	4558.00	4190	20231218	-31.62	2380	20231031	20.38	3420	-16.23	20240102	2785	2.87	20240201	4190	-31.62	20231218	2380	20.38	20231031	3.50	N	036710	500	241 억	8734245	N	N	N	N
73	20240219	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	10	2	0.35	8433100	2928	2.39	2910	2910	2855	3710	2000	2855	2880.16	18.06	-1265	2911	2882	2861	2832	2811	2872	2822	242	855	500	2050	5	1	48350145	1385	4.46	0.63	12	0.01	643.00	4558.00	4190	20231218	-31.62	2380	20231031	20.38	3420	-16.23	20240102	2785	2.87	20240201	4190	-31.62	20231218	2380	20.38	20231031	3.50	N	036710	500	241 억	8734245	N	N	N	N
74	20240216	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-30	5	-1.04	348128605	122058	60.23	2870	2890	2840	3750	2020	2885	2852.16	18.12	-27761	2981	2932	2886	2837	2791	2910	2815	242	865	500	2070	5	1	48350145	1380	4.44	0.63	12	0.25	643.00	4558.00	4190	20231218	-31.86	2380	20231031	19.96	3420	-16.52	20240102	2785	2.51	20240201	4190	-31.86	20231218	2380	19.96	20231031	3.50	N	036710	500	241 억	8762005	N	N	N	N
75	20240216	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-45	5	-1.56	329961520	115684	57.08	2870	2890	2840	3750	2020	2885	2852.27	18.12	-24272	2981	2932	2886	2837	2791	2910	2815	242	865	500	2070	5	1	48350145	1373	4.42	0.62	12	0.24	643.00	4558.00	4190	20231218	-32.22	2380	20231031	19.33	3420	-16.96	20240102	2785	1.97	20240201	4190	-32.22	20231218	2380	19.33	20231031	3.50	N	036710	500	241 억	8762005	N	N	N	N
76	20240216	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-30	5	-1.04	291372735	102122	50.39	2870	2890	2840	3750	2020	2885	2853.18	18.12	-22745	2981	2932	2886	2837	2791	2910	2815	242	865	500	2070	5	1	48350145	1380	4.44	0.63	12	0.21	643.00	4558.00	4190	20231218	-31.86	2380	20231031	19.96	3420	-16.52	20240102	2785	2.51	20240201	4190	-31.86	20231218	2380	19.96	20231031	3.50	N	036710	500	241 억	8762005	N	N	N	N
77	20240216	130403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-45	5	-1.56	258278495	90490	44.65	2870	2890	2840	3750	2020	2885	2854.22	18.12	-22155	2981	2932	2886	2837	2791	2910	2815	242	865	500	2070	5	1	48350145	1373	4.42	0.62	12	0.19	643.00	4558.00	4190	20231218	-32.22	2380	20231031	19.33	3420	-16.96	20240102	2785	1.97	20240201	4190	-32.22	20231218	2380	19.33	20231031	3.50	N	036710	500	241 억	8762005	N	N	N	N
78	20240216	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-40	5	-1.39	222767795	77996	38.49	2870	2890	2840	3750	2020	2885	2856.14	18.12	-18546	2981	2932	2886	2837	2791	2910	2815	242	865	500	2070	5	1	48350145	1376	4.42	0.62	12	0.16	643.00	4558.00	4190	20231218	-32.10	2380	20231031	19.54	3420	-16.81	20240102	2785	2.15	20240201	4190	-32.10	20231218	2380	19.54	20231031	3.50	N	036710	500	241 억	8762005	N	N	N	N
79	20240216	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-30	5	-1.04	172152630	60216	29.71	2870	2890	2845	3750	2020	2885	2858.92	18.12	-16541	2981	2932	2886	2837	2791	2910	2815	242	865	500	2070	5	1	48350145	1380	4.44	0.63	12	0.12	643.00	4558.00	4190	20231218	-31.86	2380	20231031	19.96	3420	-16.52	20240102	2785	2.51	20240201	4190	-31.86	20231218	2380	19.96	20231031	3.50	N	036710	500	241 억	8762005	N	N	N	N
80	20240216	100403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	-20	5	-0.69	105953670	37017	18.27	2870	2890	2850	3750	2020	2885	2862.30	18.12	-13309	2981	2932	2886	2837	2791	2910	2815	242	865	500	2070	5	1	48350145	1385	4.46	0.63	12	0.08	643.00	4558.00	4190	20231218	-31.62	2380	20231031	20.38	3420	-16.23	20240102	2785	2.87	20240201	4190	-31.62	20231218	2380	20.38	20231031	3.50	N	036710	500	241 억	8762005	N	N	N	N
81	20240216	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	-15	5	-0.52	7833395	2728	1.35	2870	2890	2870	3750	2020	2885	2871.48	18.12	-2	2981	2932	2886	2837	2791	2910	2815	242	865	500	2070	5	1	48350145	1388	4.46	0.63	12	0.01	643.00	4558.00	4190	20231218	-31.50	2380	20231031	20.59	3420	-16.08	20240102	2785	3.05	20240201	4190	-31.50	20231218	2380	20.59	20231031	3.50	N	036710	500	241 억	8762005	N	N	N	N
82	20240215	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-15	5	-0.52	582166005	202658	234.25	2915	2935	2840	3770	2030	2900	2872.62	18.15	-11903	2953	2926	2893	2866	2833	2930	2870	242	870	500	2080	5	1	48350145	1395	4.49	0.63	12	0.42	643.00	4558.00	4190	20231218	-31.15	2380	20231031	21.22	3420	-15.64	20240102	2785	3.59	20240201	4190	-31.15	20231218	2380	21.22	20231031	3.51	N	036710	500	241 억	8773909	N	N	N	N
83	20240215	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	-35	5	-1.21	499108325	173641	200.71	2915	2935	2840	3770	2030	2900	2874.37	18.15	-12390	2953	2926	2893	2866	2833	2930	2870	242	870	500	2080	5	1	48350145	1385	4.46	0.63	12	0.36	643.00	4558.00	4190	20231218	-31.62	2380	20231031	20.38	3420	-16.23	20240102	2785	2.87	20240201	4190	-31.62	20231218	2380	20.38	20231031	3.51	N	036710	500	241 억	8773909	N	N	N	N
84	20240215	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	-20	5	-0.69	298456705	103393	119.51	2915	2935	2870	3770	2030	2900	2886.62	18.15	-19250	2953	2926	2893	2866	2833	2930	2870	242	870	500	2080	5	1	48350145	1392	4.48	0.63	12	0.21	643.00	4558.00	4190	20231218	-31.26	2380	20231031	21.01	3420	-15.79	20240102	2785	3.41	20240201	4190	-31.26	20231218	2380	21.01	20231031	3.51	N	036710	500	241 억	8773909	N	N	N	N
85	20240215	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-5	5	-0.17	228387670	79017	91.34	2915	2935	2875	3770	2030	2900	2890.36	18.15	-20090	2953	2926	2893	2866	2833	2930	2870	242	870	500	2080	5	1	48350145	1400	4.50	0.64	12	0.16	643.00	4558.00	4190	20231218	-30.91	2380	20231031	21.64	3420	-15.35	20240102	2785	3.95	20240201	4190	-30.91	20231218	2380	21.64	20231031	3.51	N	036710	500	241 억	8773909	N	N	N	N
86	20240215	120403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-15	5	-0.52	171100160	59150	68.37	2915	2935	2875	3770	2030	2900	2892.65	18.15	-18922	2953	2926	2893	2866	2833	2930	2870	242	870	500	2080	5	1	48350145	1395	4.49	0.63	12	0.12	643.00	4558.00	4190	20231218	-31.15	2380	20231031	21.22	3420	-15.64	20240102	2785	3.59	20240201	4190	-31.15	20231218	2380	21.22	20231031	3.51	N	036710	500	241 억	8773909	N	N	N	N
87	20240215	110400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-10	5	-0.34	151878890	52490	60.67	2915	2935	2875	3770	2030	2900	2893.48	18.15	-19369	2953	2926	2893	2866	2833	2930	2870	242	870	500	2080	5	1	48350145	1397	4.49	0.63	12	0.11	643.00	4558.00	4190	20231218	-31.03	2380	20231031	21.43	3420	-15.50	20240102	2785	3.77	20240201	4190	-31.03	20231218	2380	21.43	20231031	3.51	N	036710	500	241 억	8773909	N	N	N	N
88	20240215	100358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	0	3	0.00	107761370	37162	42.96	2915	2935	2880	3770	2030	2900	2899.77	18.15	-16061	2953	2926	2893	2866	2833	2930	2870	242	870	500	2080	5	1	48350145	1402	4.51	0.64	12	0.08	643.00	4558.00	4190	20231218	-30.79	2380	20231031	21.85	3420	-15.20	20240102	2785	4.13	20240201	4190	-30.79	20231218	2380	21.85	20231031	3.51	N	036710	500	241 억	8773909	N	N	N	N
89	20240215	090358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	35	2	1.21	3161040	1081	1.25	2915	2935	2910	3770	2030	2900	2924.18	18.15	-560	2953	2926	2893	2866	2833	2930	2870	242	870	500	2080	5	1	48350145	1419	4.56	0.64	12	0.00	643.00	4558.00	4190	20231218	-29.95	2380	20231031	23.32	3420	-14.18	20240102	2785	5.39	20240201	4190	-29.95	20231218	2380	23.32	20231031	3.51	N	036710	500	241 억	8773909	N	N	N	N
90	20240214	160357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-25	5	-0.85	247988855	85831	54.04	2900	2920	2860	3800	2050	2925	2889.26	18.13	9419	2971	2947	2911	2887	2851	2960	2900	242	875	500	2100	5	1	48350145	1402	4.51	0.64	12	0.18	643.00	4558.00	4190	20231218	-30.79	2380	20231031	21.85	3420	-15.20	20240102	2785	4.13	20240201	4190	-30.79	20231218	2380	21.85	20231031	3.56	N	036710	500	241 억	8764490	N	N	N	N
91	20240214	150358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-25	5	-0.85	232548910	80507	50.68	2900	2920	2860	3800	2050	2925	2888.56	18.13	7063	2971	2947	2911	2887	2851	2960	2900	242	875	500	2100	5	1	48350145	1402	4.51	0.64	12	0.17	643.00	4558.00	4190	20231218	-30.79	2380	20231031	21.85	3420	-15.20	20240102	2785	4.13	20240201	4190	-30.79	20231218	2380	21.85	20231031	3.56	N	036710	500	241 억	8764490	N	N	N	N
92	20240214	140356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-15	5	-0.51	210644510	72953	45.93	2900	2920	2860	3800	2050	2925	2887.40	18.13	6755	2971	2947	2911	2887	2851	2960	2900	242	875	500	2100	5	1	48350145	1407	4.53	0.64	12	0.15	643.00	4558.00	4190	20231218	-30.55	2380	20231031	22.27	3420	-14.91	20240102	2785	4.49	20240201	4190	-30.55	20231218	2380	22.27	20231031	3.56	N	036710	500	241 억	8764490	N	N	N	N
93	20240214	130358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-10	5	-0.34	205201355	71078	44.75	2900	2920	2860	3800	2050	2925	2886.99	18.13	6817	2971	2947	2911	2887	2851	2960	2900	242	875	500	2100	5	1	48350145	1409	4.53	0.64	12	0.15	643.00	4558.00	4190	20231218	-30.43	2380	20231031	22.48	3420	-14.77	20240102	2785	4.67	20240201	4190	-30.43	20231218	2380	22.48	20231031	3.56	N	036710	500	241 억	8764490	N	N	N	N
94	20240214	120355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-30	5	-1.03	156862125	54370	34.23	2900	2920	2860	3800	2050	2925	2885.09	18.13	1195	2971	2947	2911	2887	2851	2960	2900	242	875	500	2100	5	1	48350145	1400	4.50	0.64	12	0.11	643.00	4558.00	4190	20231218	-30.91	2380	20231031	21.64	3420	-15.35	20240102	2785	3.95	20240201	4190	-30.91	20231218	2380	21.64	20231031	3.56	N	036710	500	241 억	8764490	N	N	N	N
95	20240214	110400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-25	5	-0.85	133840295	46418	29.22	2900	2920	2860	3800	2050	2925	2883.37	18.13	1462	2971	2947	2911	2887	2851	2960	2900	242	875	500	2100	5	1	48350145	1402	4.51	0.64	12	0.10	643.00	4558.00	4190	20231218	-30.79	2380	20231031	21.85	3420	-15.20	20240102	2785	4.13	20240201	4190	-30.79	20231218	2380	21.85	20231031	3.56	N	036710	500	241 억	8764490	N	N	N	N
96	20240214	090353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	-65	5	-2.22	8651200	2990	1.88	2900	2900	2860	3800	2050	2925	2893.38	18.13	-918	2971	2947	2911	2887	2851	2960	2900	242	875	500	2100	5	1	48350145	1383	4.45	0.63	12	0.01	643.00	4558.00	4190	20231218	-31.74	2380	20231031	20.17	3420	-16.37	20240102	2785	2.69	20240201	4190	-31.74	20231218	2380	20.17	20231031	3.56	N	036710	500	241 억	8764490	N	N	N	N
97	20240213	160353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	60	2	2.09	460326545	157893	44.81	2885	2935	2875	3720	2010	2865	2915.44	18.07	25610	3048	2956	2903	2811	2758	2930	2785	242	855	500	2060	5	1	48350145	1414	4.55	0.64	12	0.33	643.00	4558.00	4190	20231218	-30.19	2380	20231031	22.90	3420	-14.47	20240102	2785	5.03	20240201	4190	-30.19	20231218	2380	22.90	20231031	3.55	N	036710	500	241 억	8738880	N	N	N	N
98	20240213	150351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	40	2	1.40	426184900	146231	41.50	2885	2935	2875	3720	2010	2865	2914.50	18.07	29971	3048	2956	2903	2811	2758	2930	2785	242	855	500	2060	5	1	48350145	1405	4.52	0.64	12	0.30	643.00	4558.00	4190	20231218	-30.67	2380	20231031	22.06	3420	-15.06	20240102	2785	4.31	20240201	4190	-30.67	20231218	2380	22.06	20231031	3.55	N	036710	500	241 억	8738880	N	N	N	N
99	20240213	140358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	55	2	1.92	345637970	118664	33.68	2885	2935	2875	3720	2010	2865	2912.79	18.07	34401	3048	2956	2903	2811	2758	2930	2785	242	855	500	2060	5	1	48350145	1412	4.54	0.64	12	0.25	643.00	4558.00	4190	20231218	-30.31	2380	20231031	22.69	3420	-14.62	20240102	2785	4.85	20240201	4190	-30.31	20231218	2380	22.69	20231031	3.55	N	036710	500	241 억	8738880	N	N	N	N
100	20240213	130354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	60	2	2.09	254620490	87522	24.84	2885	2930	2875	3720	2010	2865	2909.27	18.07	32179	3048	2956	2903	2811	2758	2930	2785	242	855	500	2060	5	1	48350145	1414	4.55	0.64	12	0.18	643.00	4558.00	4190	20231218	-30.19	2380	20231031	22.90	3420	-14.47	20240102	2785	5.03	20240201	4190	-30.19	20231218	2380	22.90	20231031	3.55	N	036710	500	241 억	8738880	N	N	N	N
101	20240213	120357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	55	2	1.92	214676690	73830	20.95	2885	2930	2875	3720	2010	2865	2907.77	18.07	32544	3048	2956	2903	2811	2758	2930	2785	242	855	500	2060	5	1	48350145	1412	4.54	0.64	12	0.15	643.00	4558.00	4190	20231218	-30.31	2380	20231031	22.69	3420	-14.62	20240102	2785	4.85	20240201	4190	-30.31	20231218	2380	22.69	20231031	3.55	N	036710	500	241 억	8738880	N	N	N	N
102	20240213	110356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	60	2	2.09	195895635	67379	19.12	2885	2930	2875	3720	2010	2865	2907.43	18.07	29358	3048	2956	2903	2811	2758	2930	2785	242	855	500	2060	5	1	48350145	1414	4.55	0.64	12	0.14	643.00	4558.00	4190	20231218	-30.19	2380	20231031	22.90	3420	-14.47	20240102	2785	5.03	20240201	4190	-30.19	20231218	2380	22.90	20231031	3.55	N	036710	500	241 억	8738880	N	N	N	N
103	20240213	100324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	35	2	1.22	148894680	51266	14.55	2885	2930	2875	3720	2010	2865	2904.43	18.07	25648	3048	2956	2903	2811	2758	2930	2785	242	855	500	2060	5	1	48350145	1402	4.51	0.64	12	0.11	643.00	4558.00	4190	20231218	-30.79	2380	20231031	21.85	3420	-15.20	20240102	2785	4.13	20240201	4190	-30.79	20231218	2380	21.85	20231031	3.55	N	036710	500	241 억	8738880	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History