KissMeData/085670/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8070	-390	5	-4.61	10943941640	1352131	76.47	8300	8350	7970	10990	5930	8460	8093.82	2.82	157929	9013	8736	8543	8266	8073	8640	8170	122	2530	500	6090	10	1	24450761	1973	13.56	2.98	12	5.53	595.00	2704.00	13380	20240129	-39.69	3750	20231027	115.20	13380	-39.69	20240129	6090	32.51	20240118	13380	-39.69	20240129	3750	115.20	20231027	7.76	N	085670	500	122 억	688391	N	N	83	N	N
3	20240229	150649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8060	-400	5	-4.73	10370371140	1280954	72.45	8300	8350	7970	10990	5930	8460	8095.70	2.82	139814	9013	8736	8543	8266	8073	8640	8170	122	2530	500	6090	10	1	24450761	1971	13.55	2.98	12	5.24	595.00	2704.00	13380	20240129	-39.76	3750	20231027	114.93	13380	-39.76	20240129	6090	32.35	20240118	13380	-39.76	20240129	3750	114.93	20231027	7.76	N	085670	500	122 억	688391	N	N	84	N	N
4	20240229	140650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8070	-390	5	-4.61	8550712520	1054496	59.64	8300	8350	7970	10990	5930	8460	8108.67	2.82	104585	9013	8736	8543	8266	8073	8640	8170	122	2530	500	6090	10	1	24450761	1973	13.56	2.98	12	4.31	595.00	2704.00	13380	20240129	-39.69	3750	20231027	115.20	13380	-39.69	20240129	6090	32.51	20240118	13380	-39.69	20240129	3750	115.20	20231027	7.76	N	085670	500	122 억	688391	N	N	84	N	N
5	20240229	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8130	-330	5	-3.90	7694541390	948626	53.65	8300	8350	7970	10990	5930	8460	8111.09	2.82	77922	9013	8736	8543	8266	8073	8640	8170	122	2530	500	6090	10	1	24450761	1988	13.66	3.01	12	3.88	595.00	2704.00	13380	20240129	-39.24	3750	20231027	116.80	13380	-39.24	20240129	6090	33.50	20240118	13380	-39.24	20240129	3750	116.80	20231027	7.76	N	085670	500	122 억	688391	N	N	84	N	N
6	20240229	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8110	-350	5	-4.14	6678449460	823249	46.56	8300	8350	7970	10990	5930	8460	8112.13	2.82	63491	9013	8736	8543	8266	8073	8640	8170	122	2530	500	6090	10	1	24450761	1983	13.63	3.00	12	3.37	595.00	2704.00	13380	20240129	-39.39	3750	20231027	116.27	13380	-39.39	20240129	6090	33.17	20240118	13380	-39.39	20240129	3750	116.27	20231027	7.76	N	085670	500	122 억	688391	N	N	84	N	N
7	20240229	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8170	-290	5	-3.43	5827971680	718845	40.65	8300	8350	7970	10990	5930	8460	8107.20	2.82	74282	9013	8736	8543	8266	8073	8640	8170	122	2530	500	6090	10	1	24450761	1998	13.73	3.02	12	2.94	595.00	2704.00	13380	20240129	-38.94	3750	20231027	117.87	13380	-38.94	20240129	6090	34.15	20240118	13380	-38.94	20240129	3750	117.87	20231027	7.76	N	085670	500	122 억	688391	N	N	84	N	N
8	20240229	100649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8100	-360	5	-4.26	4442615150	548429	31.02	8300	8350	7970	10990	5930	8460	8100.34	2.82	33341	9013	8736	8543	8266	8073	8640	8170	122	2530	500	6090	10	1	24450761	1981	13.61	3.00	12	2.24	595.00	2704.00	13380	20240129	-39.46	3750	20231027	116.00	13380	-39.46	20240129	6090	33.00	20240118	13380	-39.46	20240129	3750	116.00	20231027	7.76	N	085670	500	122 억	688391	N	N	84	N	N
9	20240229	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8080	-380	5	-4.49	1335416100	163469	9.25	8300	8350	8070	10990	5930	8460	8168.47	2.82	-10543	9013	8736	8543	8266	8073	8640	8170	122	2530	500	6090	10	1	24450761	1976	13.58	2.99	12	0.67	595.00	2704.00	13380	20240129	-39.61	3750	20231027	115.47	13380	-39.61	20240129	6090	32.68	20240118	13380	-39.61	20240129	3750	115.47	20231027	7.76	N	085670	500	122 억	688391	N	N	84	N	N
10	20240228	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8460	-210	5	-2.42	14536315240	1705033	57.24	8570	8820	8350	11270	6070	8670	8525.99	2.38	108905	10143	9406	8943	8206	7743	9175	7975	122	2600	500	6240	10	1	24450761	2069	14.22	3.13	12	6.97	595.00	2704.00	13380	20240129	-36.77	3750	20231027	125.60	13380	-36.77	20240129	6090	38.92	20240118	13380	-36.77	20240129	3750	125.60	20231027	7.92	N	085670	500	122 억	581566	N	N	84	N	N
11	20240228	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8520	-150	5	-1.73	13089957320	1535484	51.55	8570	8820	8350	11270	6070	8670	8524.88	2.38	95214	10143	9406	8943	8206	7743	9175	7975	122	2600	500	6240	10	1	24450761	2083	14.32	3.15	12	6.28	595.00	2704.00	13380	20240129	-36.32	3750	20231027	127.20	13380	-36.32	20240129	6090	39.90	20240118	13380	-36.32	20240129	3750	127.20	20231027	7.92	N	085670	500	122 억	581566	N	N	163	N	N
12	20240228	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8390	-280	5	-3.23	11504136760	1346940	45.22	8570	8820	8350	11270	6070	8670	8540.85	2.38	59864	10143	9406	8943	8206	7743	9175	7975	122	2600	500	6240	10	1	24450761	2051	14.10	3.10	12	5.51	595.00	2704.00	13380	20240129	-37.29	3750	20231027	123.73	13380	-37.29	20240129	6090	37.77	20240118	13380	-37.29	20240129	3750	123.73	20231027	7.92	N	085670	500	122 억	581566	N	N	163	N	N
13	20240228	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8490	-180	5	-2.08	9355411520	1090840	36.62	8570	8820	8380	11270	6070	8670	8576.25	2.38	54193	10143	9406	8943	8206	7743	9175	7975	122	2600	500	6240	10	1	24450761	2076	14.27	3.14	12	4.46	595.00	2704.00	13380	20240129	-36.55	3750	20231027	126.40	13380	-36.55	20240129	6090	39.41	20240118	13380	-36.55	20240129	3750	126.40	20231027	7.92	N	085670	500	122 억	581566	N	N	163	N	N
14	20240228	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8590	-80	5	-0.92	8038798870	936349	31.44	8570	8820	8380	11270	6070	8670	8585.17	2.38	63522	10143	9406	8943	8206	7743	9175	7975	122	2600	500	6240	10	1	24450761	2100	14.44	3.18	12	3.83	595.00	2704.00	13380	20240129	-35.80	3750	20231027	129.07	13380	-35.80	20240129	6090	41.05	20240118	13380	-35.80	20240129	3750	129.07	20231027	7.92	N	085670	500	122 억	581566	N	N	163	N	N
15	20240228	110620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8540	-130	5	-1.50	7107144150	827705	27.79	8570	8820	8380	11270	6070	8670	8586.47	2.38	53027	10143	9406	8943	8206	7743	9175	7975	122	2600	500	6240	10	1	24450761	2088	14.35	3.16	12	3.39	595.00	2704.00	13380	20240129	-36.17	3750	20231027	127.73	13380	-36.17	20240129	6090	40.23	20240118	13380	-36.17	20240129	3750	127.73	20231027	7.92	N	085670	500	122 억	581566	N	N	163	N	N
16	20240228	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8710	40	2	0.46	5553002570	647983	21.75	8570	8820	8380	11270	6070	8670	8569.52	2.38	56352	10143	9406	8943	8206	7743	9175	7975	122	2600	500	6240	10	1	24450761	2130	14.64	3.22	12	2.65	595.00	2704.00	13380	20240129	-34.90	3750	20231027	132.27	13380	-34.90	20240129	6090	43.02	20240118	13380	-34.90	20240129	3750	132.27	20231027	7.92	N	085670	500	122 억	581566	N	N	163	N	N
17	20240228	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8550	-120	5	-1.38	898092140	105065	3.53	8570	8640	8490	11270	6070	8670	8546.82	2.38	40395	10143	9406	8943	8206	7743	9175	7975	122	2600	500	6240	10	1	24450761	2091	14.37	3.16	12	0.43	595.00	2704.00	13380	20240129	-36.10	3750	20231027	128.00	13380	-36.10	20240129	6090	40.39	20240118	13380	-36.10	20240129	3750	128.00	20231027	7.92	N	085670	500	122 억	581566	N	N	163	N	N
18	20240227	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8670	-630	5	-6.77	26609913600	2947589	63.86	9370	9680	8480	12090	6510	9300	9027.89	2.51	-38714	10593	9946	9493	8846	8393	9720	8620	122	2790	500	6690	10	1	24450761	2120	14.57	3.21	12	12.06	595.00	2704.00	13380	20240129	-35.20	3750	20231027	131.20	13380	-35.20	20240129	6090	42.36	20240118	13380	-35.20	20240129	3750	131.20	20231027	7.99	N	085670	500	122 억	613571	N	N	163	N	N
19	20240227	150649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	-700	5	-7.53	25638776290	2835645	61.43	9370	9680	8480	12090	6510	9300	9041.49	2.51	-60699	10593	9946	9493	8846	8393	9720	8620	122	2790	500	6690	10	1	24450761	2103	14.45	3.18	12	11.60	595.00	2704.00	13380	20240129	-35.72	3750	20231027	129.33	13380	-35.72	20240129	6090	41.22	20240118	13380	-35.72	20240129	3750	129.33	20231027	7.99	N	085670	500	122 억	613571	N	N	171	N	N
20	20240227	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8610	-690	5	-7.42	23148984080	2544589	55.13	9370	9680	8610	12090	6510	9300	9097.24	2.51	-98644	10593	9946	9493	8846	8393	9720	8620	122	2790	500	6690	10	1	24450761	2105	14.47	3.18	12	10.41	595.00	2704.00	13380	20240129	-35.65	3750	20231027	129.60	13380	-35.65	20240129	6090	41.38	20240118	13380	-35.65	20240129	3750	129.60	20231027	7.99	N	085670	500	122 억	613571	N	N	171	N	N
21	20240227	130609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	-550	5	-5.91	21744191450	2382666	51.62	9370	9680	8610	12090	6510	9300	9125.90	2.51	-80300	10593	9946	9493	8846	8393	9720	8620	122	2790	500	6690	10	1	24450761	2139	14.71	3.24	12	9.74	595.00	2704.00	13380	20240129	-34.60	3750	20231027	133.33	13380	-34.60	20240129	6090	43.68	20240118	13380	-34.60	20240129	3750	133.33	20231027	7.99	N	085670	500	122 억	613571	N	N	171	N	N
22	20240227	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8640	-660	5	-7.10	20183538790	2204015	47.75	9370	9680	8610	12090	6510	9300	9157.54	2.51	-50963	10593	9946	9493	8846	8393	9720	8620	122	2790	500	6690	10	1	24450761	2113	14.52	3.20	12	9.01	595.00	2704.00	13380	20240129	-35.43	3750	20231027	130.40	13380	-35.43	20240129	6090	41.87	20240118	13380	-35.43	20240129	3750	130.40	20231027	7.99	N	085670	500	122 억	613571	N	N	171	N	N
23	20240227	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	-470	5	-5.05	17124290550	1852582	40.14	9370	9680	8800	12090	6510	9300	9243.43	2.51	-19298	10593	9946	9493	8846	8393	9720	8620	122	2790	500	6690	10	1	24450761	2159	14.84	3.27	12	7.58	595.00	2704.00	13380	20240129	-34.01	3750	20231027	135.47	13380	-34.01	20240129	6090	44.99	20240118	13380	-34.01	20240129	3750	135.47	20231027	7.99	N	085670	500	122 억	613571	N	N	171	N	N
24	20240227	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	-180	5	-1.94	12409566190	1325720	28.72	9370	9680	9050	12090	6510	9300	9360.68	2.51	30585	10593	9946	9493	8846	8393	9720	8620	122	2790	500	6690	10	1	24450761	2230	15.33	3.37	12	5.42	595.00	2704.00	13380	20240129	-31.84	3750	20231027	143.20	13380	-31.84	20240129	6090	49.75	20240118	13380	-31.84	20240129	3750	143.20	20231027	7.99	N	085670	500	122 억	613571	N	N	171	N	N
25	20240227	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9640	340	2	3.66	3528328860	372159	8.06	9370	9680	9230	12090	6510	9300	9481.31	2.51	84142	10593	9946	9493	8846	8393	9720	8620	122	2790	500	6690	10	1	24450761	2357	16.20	3.57	12	1.52	595.00	2704.00	13380	20240129	-27.95	3750	20231027	157.07	13380	-27.95	20240129	6090	58.29	20240118	13380	-27.95	20240129	3750	157.07	20231027	7.99	N	085670	500	122 억	613571	N	N	171	N	N
26	20240226	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	-290	5	-3.02	43374017830	4557178	90.08	9960	10140	9040	12460	6720	9590	9517.96	4.13	-401927	10456	10022	9206	8772	7956	10240	8990	122	2870	500	6900	10	1	24450761	2274	15.63	3.44	12	18.64	595.00	2704.00	13380	20240129	-30.49	3750	20231027	148.00	13380	-30.49	20240129	6090	52.71	20240118	13380	-30.49	20240129	3750	148.00	20231027	7.58	N	085670	500	122 억	1008822	N	N	171	N	N
27	20240226	150642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9270	-320	5	-3.34	42064179710	4416745	87.31	9960	10140	9040	12460	6720	9590	9523.72	4.13	-426544	10456	10022	9206	8772	7956	10240	8990	122	2870	500	6900	10	1	24450761	2267	15.58	3.43	12	18.06	595.00	2704.00	13380	20240129	-30.72	3750	20231027	147.20	13380	-30.72	20240129	6090	52.22	20240118	13380	-30.72	20240129	3750	147.20	20231027	7.58	N	085670	500	122 억	1008822	N	N	349	N	N
28	20240226	140643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-420	5	-4.38	39691599370	4161072	82.25	9960	10140	9040	12460	6720	9590	9538.73	4.13	-442762	10456	10022	9206	8772	7956	10240	8990	122	2870	500	6900	10	1	24450761	2242	15.41	3.39	12	17.02	595.00	2704.00	13380	20240129	-31.46	3750	20231027	144.53	13380	-31.46	20240129	6090	50.57	20240118	13380	-31.46	20240129	3750	144.53	20231027	7.58	N	085670	500	122 억	1008822	N	N	349	N	N
29	20240226	130639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-410	5	-4.28	37914719300	3966330	78.40	9960	10140	9040	12460	6720	9590	9559.10	4.13	-408306	10456	10022	9206	8772	7956	10240	8990	122	2870	500	6900	10	1	24450761	2245	15.43	3.39	12	16.22	595.00	2704.00	13380	20240129	-31.39	3750	20231027	144.80	13380	-31.39	20240129	6090	50.74	20240118	13380	-31.39	20240129	3750	144.80	20231027	7.58	N	085670	500	122 억	1008822	N	N	349	N	N
30	20240226	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9150	-440	5	-4.59	36561549180	3818371	75.48	9960	10140	9040	12460	6720	9590	9575.15	4.13	-375206	10456	10022	9206	8772	7956	10240	8990	122	2870	500	6900	10	1	24450761	2237	15.38	3.38	12	15.62	595.00	2704.00	13380	20240129	-31.61	3750	20231027	144.00	13380	-31.61	20240129	6090	50.25	20240118	13380	-31.61	20240129	3750	144.00	20231027	7.58	N	085670	500	122 억	1008822	N	N	349	N	N
31	20240226	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-420	5	-4.38	34719865520	3617375	71.51	9960	10140	9040	12460	6720	9590	9598.09	4.13	-329504	10456	10022	9206	8772	7956	10240	8990	122	2870	500	6900	10	1	24450761	2242	15.41	3.39	12	14.79	595.00	2704.00	13380	20240129	-31.46	3750	20231027	144.53	13380	-31.46	20240129	6090	50.57	20240118	13380	-31.46	20240129	3750	144.53	20231027	7.58	N	085670	500	122 억	1008822	N	N	349	N	N
32	20240226	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	-230	5	-2.40	25967328350	2668156	52.74	9960	10140	9350	12460	6720	9590	9732.59	4.13	-288276	10456	10022	9206	8772	7956	10240	8990	122	2870	500	6900	10	1	24450761	2289	15.73	3.46	12	10.91	595.00	2704.00	13380	20240129	-30.04	3750	20231027	149.60	13380	-30.04	20240129	6090	53.69	20240118	13380	-30.04	20240129	3750	149.60	20231027	7.58	N	085670	500	122 억	1008822	N	N	349	N	N
33	20240226	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9750	160	2	1.67	9890557900	995327	19.68	9960	10140	9710	12460	6720	9590	9938.84	4.13	-63222	10456	10022	9206	8772	7956	10240	8990	122	2870	500	6900	10	1	24450761	2384	16.39	3.61	12	4.07	595.00	2704.00	13380	20240129	-27.13	3750	20231027	160.00	13380	-27.13	20240129	6090	60.10	20240118	13380	-27.13	20240129	3750	160.00	20231027	7.58	N	085670	500	122 억	1008822	N	N	349	N	N
34	20240223	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	840	2	9.60	45808965240	4991343	164.09	8850	9640	8390	11370	6130	8750	9175.43	4.15	19236	9276	9012	8646	8382	8016	8830	8200	122	2620	500	6300	10	1	24450761	2345	16.12	3.55	12	20.41	595.00	2704.00	13380	20240129	-28.33	3750	20231027	155.73	13380	-28.33	20240129	6090	57.47	20240118	13380	-28.33	20240129	3750	155.73	20231027	7.39	N	085670	500	122 억	1013510	N	N	349	N	N
35	20240223	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9500	750	2	8.57	42507740000	4644187	152.68	8850	9640	8390	11370	6130	8750	9152.89	4.15	37309	9276	9012	8646	8382	8016	8830	8200	122	2620	500	6300	10	1	24450761	2323	15.97	3.51	12	18.99	595.00	2704.00	13380	20240129	-29.00	3750	20231027	153.33	13380	-29.00	20240129	6090	55.99	20240118	13380	-29.00	20240129	3750	153.33	20231027	7.39	N	085670	500	122 억	1013510	N	N	260	N	N
36	20240223	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	500	2	5.71	31926535890	3523254	115.83	8850	9440	8390	11370	6130	8750	9061.66	4.15	34747	9276	9012	8646	8382	8016	8830	8200	122	2620	500	6300	10	1	24450761	2262	15.55	3.42	12	14.41	595.00	2704.00	13380	20240129	-30.87	3750	20231027	146.67	13380	-30.87	20240129	6090	51.89	20240118	13380	-30.87	20240129	3750	146.67	20231027	7.39	N	085670	500	122 억	1013510	N	N	260	N	N
37	20240223	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	610	2	6.97	28752991320	3180665	104.57	8850	9440	8390	11370	6130	8750	9039.93	4.15	17128	9276	9012	8646	8382	8016	8830	8200	122	2620	500	6300	10	1	24450761	2289	15.73	3.46	12	13.01	595.00	2704.00	13380	20240129	-30.04	3750	20231027	149.60	13380	-30.04	20240129	6090	53.69	20240118	13380	-30.04	20240129	3750	149.60	20231027	7.39	N	085670	500	122 억	1013510	N	N	260	N	N
38	20240223	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	450	2	5.14	24308582960	2702288	88.84	8850	9440	8390	11370	6130	8750	8995.56	4.15	-12283	9276	9012	8646	8382	8016	8830	8200	122	2620	500	6300	10	1	24450761	2249	15.46	3.40	12	11.05	595.00	2704.00	13380	20240129	-31.24	3750	20231027	145.33	13380	-31.24	20240129	6090	51.07	20240118	13380	-31.24	20240129	3750	145.33	20231027	7.39	N	085670	500	122 억	1013510	N	N	260	N	N
39	20240223	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	340	2	3.89	13813001240	1568338	51.56	8850	9100	8390	11370	6130	8750	8807.41	4.15	27349	9276	9012	8646	8382	8016	8830	8200	122	2620	500	6300	10	1	24450761	2223	15.28	3.36	12	6.41	595.00	2704.00	13380	20240129	-32.06	3750	20231027	142.40	13380	-32.06	20240129	6090	49.26	20240118	13380	-32.06	20240129	3750	142.40	20231027	7.39	N	085670	500	122 억	1013510	N	N	260	N	N
40	20240223	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8610	-140	5	-1.60	6992694640	806115	26.50	8850	8980	8390	11370	6130	8750	8674.56	4.15	-17514	9276	9012	8646	8382	8016	8830	8200	122	2620	500	6300	10	1	24450761	2105	14.47	3.18	12	3.30	595.00	2704.00	13380	20240129	-35.65	3750	20231027	129.60	13380	-35.65	20240129	6090	41.38	20240118	13380	-35.65	20240129	3750	129.60	20231027	7.39	N	085670	500	122 억	1013510	N	N	260	N	N
41	20240223	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	40	2	0.46	2347095420	264901	8.71	8850	8980	8730	11370	6130	8750	8860.27	4.15	-75005	9276	9012	8646	8382	8016	8830	8200	122	2620	500	6300	10	1	24450761	2149	14.77	3.25	12	1.08	595.00	2704.00	13380	20240129	-34.30	3750	20231027	134.40	13380	-34.30	20240129	6090	44.33	20240118	13380	-34.30	20240129	3750	134.40	20231027	7.39	N	085670	500	122 억	1013510	N	N	260	N	N
42	20240222	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	30	2	0.34	25580369490	2973195	141.03	8900	8910	8280	11330	6110	8720	8603.43	4.26	-27669	9446	9082	8836	8472	8226	8960	8350	122	2610	500	6270	10	1	24450761	2139	14.71	3.24	12	12.16	595.00	2704.00	13380	20240129	-34.60	3750	20231027	133.33	13380	-34.60	20240129	6090	43.68	20240118	13380	-34.60	20240129	3750	133.33	20231027	7.26	N	085670	500	122 억	1041999	N	N	260	N	N
43	20240222	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	60	2	0.69	24796733350	2883620	136.79	8900	8910	8280	11330	6110	8720	8599.17	4.26	-3357	9446	9082	8836	8472	8226	8960	8350	122	2610	500	6270	10	1	24450761	2147	14.76	3.25	12	11.79	595.00	2704.00	13380	20240129	-34.38	3750	20231027	134.13	13380	-34.38	20240129	6090	44.17	20240118	13380	-34.38	20240129	3750	134.13	20231027	7.26	N	085670	500	122 억	1041999	N	N	46	N	N
44	20240222	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	-20	5	-0.23	22378674920	2605408	123.59	8900	8910	8280	11330	6110	8720	8589.32	4.26	16589	9446	9082	8836	8472	8226	8960	8350	122	2610	500	6270	10	1	24450761	2127	14.62	3.22	12	10.66	595.00	2704.00	13380	20240129	-34.98	3750	20231027	132.00	13380	-34.98	20240129	6090	42.86	20240118	13380	-34.98	20240129	3750	132.00	20231027	7.26	N	085670	500	122 억	1041999	N	N	46	N	N
45	20240222	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	30	2	0.34	21035689130	2451650	116.30	8900	8910	8280	11330	6110	8720	8580.21	4.26	35925	9446	9082	8836	8472	8226	8960	8350	122	2610	500	6270	10	1	24450761	2139	14.71	3.24	12	10.03	595.00	2704.00	13380	20240129	-34.60	3750	20231027	133.33	13380	-34.60	20240129	6090	43.68	20240118	13380	-34.60	20240129	3750	133.33	20231027	7.26	N	085670	500	122 억	1041999	N	N	46	N	N
46	20240222	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	30	2	0.34	18921907140	2209625	104.81	8900	8910	8280	11330	6110	8720	8563.40	4.26	72272	9446	9082	8836	8472	8226	8960	8350	122	2610	500	6270	10	1	24450761	2139	14.71	3.24	12	9.04	595.00	2704.00	13380	20240129	-34.60	3750	20231027	133.33	13380	-34.60	20240129	6090	43.68	20240118	13380	-34.60	20240129	3750	133.33	20231027	7.26	N	085670	500	122 억	1041999	N	N	46	N	N
47	20240222	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8650	-70	5	-0.80	17174590830	2009318	95.31	8900	8910	8280	11330	6110	8720	8547.47	4.26	98334	9446	9082	8836	8472	8226	8960	8350	122	2610	500	6270	10	1	24450761	2115	14.54	3.20	12	8.22	595.00	2704.00	13380	20240129	-35.35	3750	20231027	130.67	13380	-35.35	20240129	6090	42.04	20240118	13380	-35.35	20240129	3750	130.67	20231027	7.26	N	085670	500	122 억	1041999	N	N	46	N	N
48	20240222	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8470	-250	5	-2.87	13662878150	1603365	76.06	8900	8910	8280	11330	6110	8720	8521.37	4.26	204085	9446	9082	8836	8472	8226	8960	8350	122	2610	500	6270	10	1	24450761	2071	14.24	3.13	12	6.56	595.00	2704.00	13380	20240129	-36.70	3750	20231027	125.87	13380	-36.70	20240129	6090	39.08	20240118	13380	-36.70	20240129	3750	125.87	20231027	7.26	N	085670	500	122 억	1041999	N	N	46	N	N
49	20240222	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	30	2	0.34	2435887990	276994	13.14	8900	8910	8700	11330	6110	8720	8794.02	4.26	-17870	9446	9082	8836	8472	8226	8960	8350	122	2610	500	6270	10	1	24450761	2139	14.71	3.24	12	1.13	595.00	2704.00	13380	20240129	-34.60	3750	20231027	133.33	13380	-34.60	20240129	6090	43.68	20240118	13380	-34.60	20240129	3750	133.33	20231027	7.26	N	085670	500	122 억	1041999	N	N	46	N	N
50	20240221	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8720	-430	5	-4.70	18294269720	2079346	138.64	9050	9200	8590	11890	6410	9150	8798.25	2.56	414090	9636	9392	9196	8952	8756	9295	8855	122	2740	500	6580	10	1	24450761	2132	14.66	3.22	12	8.50	595.00	2704.00	13380	20240129	-34.83	3750	20231027	132.53	13380	-34.83	20240129	6090	43.19	20240118	13380	-34.83	20240129	3750	132.53	20231027	8.00	N	085670	500	122 억	626272	N	N	46	N	N
51	20240221	150616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8660	-490	5	-5.36	17500187900	1987978	132.55	9050	9200	8590	11890	6410	9150	8803.00	2.56	405836	9636	9392	9196	8952	8756	9295	8855	122	2740	500	6580	10	1	24450761	2117	14.55	3.20	12	8.13	595.00	2704.00	13380	20240129	-35.28	3750	20231027	130.93	13380	-35.28	20240129	6090	42.20	20240118	13380	-35.28	20240129	3750	130.93	20231027	8.00	N	085670	500	122 억	626272	N	N	107	N	N
52	20240221	140618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8690	-460	5	-5.03	13034313170	1470794	98.07	9050	9200	8680	11890	6410	9150	8862.09	2.56	170282	9636	9392	9196	8952	8756	9295	8855	122	2740	500	6580	10	1	24450761	2125	14.61	3.21	12	6.02	595.00	2704.00	13380	20240129	-35.05	3750	20231027	131.73	13380	-35.05	20240129	6090	42.69	20240118	13380	-35.05	20240129	3750	131.73	20231027	8.00	N	085670	500	122 억	626272	N	N	107	N	N
53	20240221	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8770	-380	5	-4.15	10435593400	1173364	78.24	9050	9200	8750	11890	6410	9150	8893.73	2.56	93906	9636	9392	9196	8952	8756	9295	8855	122	2740	500	6580	10	1	24450761	2144	14.74	3.24	12	4.80	595.00	2704.00	13380	20240129	-34.45	3750	20231027	133.87	13380	-34.45	20240129	6090	44.01	20240118	13380	-34.45	20240129	3750	133.87	20231027	8.00	N	085670	500	122 억	626272	N	N	107	N	N
54	20240221	120618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	-330	5	-3.61	8985929750	1008276	67.23	9050	9200	8760	11890	6410	9150	8912.16	2.56	57740	9636	9392	9196	8952	8756	9295	8855	122	2740	500	6580	10	1	24450761	2157	14.82	3.26	12	4.12	595.00	2704.00	13380	20240129	-34.08	3750	20231027	135.20	13380	-34.08	20240129	6090	44.83	20240118	13380	-34.08	20240129	3750	135.20	20231027	8.00	N	085670	500	122 억	626272	N	N	107	N	N
55	20240221	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	-330	5	-3.61	7555821850	845652	56.39	9050	9200	8770	11890	6410	9150	8934.90	2.56	39577	9636	9392	9196	8952	8756	9295	8855	122	2740	500	6580	10	1	24450761	2157	14.82	3.26	12	3.46	595.00	2704.00	13380	20240129	-34.08	3750	20231027	135.20	13380	-34.08	20240129	6090	44.83	20240118	13380	-34.08	20240129	3750	135.20	20231027	8.00	N	085670	500	122 억	626272	N	N	107	N	N
56	20240221	100617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	-220	5	-2.40	4890675880	544828	36.33	9050	9200	8820	11890	6410	9150	8976.54	2.56	40049	9636	9392	9196	8952	8756	9295	8855	122	2740	500	6580	10	1	24450761	2183	15.01	3.30	12	2.23	595.00	2704.00	13380	20240129	-33.26	3750	20231027	138.13	13380	-33.26	20240129	6090	46.63	20240118	13380	-33.26	20240129	3750	138.13	20231027	8.00	N	085670	500	122 억	626272	N	N	107	N	N
57	20240221	090616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	10	2	0.11	881387250	96572	6.44	9050	9200	9010	11890	6410	9150	9126.73	2.56	2307	9636	9392	9196	8952	8756	9295	8855	122	2740	500	6580	10	1	24450761	2240	15.39	3.39	12	0.39	595.00	2704.00	13380	20240129	-31.54	3750	20231027	144.27	13380	-31.54	20240129	6090	50.41	20240118	13380	-31.54	20240129	3750	144.27	20231027	8.00	N	085670	500	122 억	626272	N	N	107	N	N
58	20240220	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9150	-310	5	-3.28	13486530030	1468509	54.68	9370	9440	9000	12290	6630	9460	9184.00	1.85	123450	10200	9830	9480	9110	8760	9655	8935	122	2830	500	6810	10	1	24450761	2237	15.38	3.38	12	6.01	595.00	2704.00	13380	20240129	-31.61	3750	20231027	144.00	13380	-31.61	20240129	6090	50.25	20240118	13380	-31.61	20240129	3750	144.00	20231027	8.28	N	085670	500	122 억	451447	N	N	107	N	N
59	20240220	150614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	-210	5	-2.22	12611056370	1373089	51.12	9370	9440	9000	12290	6630	9460	9184.35	1.85	110392	10200	9830	9480	9110	8760	9655	8935	122	2830	500	6810	10	1	24450761	2262	15.55	3.42	12	5.62	595.00	2704.00	13380	20240129	-30.87	3750	20231027	146.67	13380	-30.87	20240129	6090	51.89	20240118	13380	-30.87	20240129	3750	146.67	20231027	8.28	N	085670	500	122 억	451447	N	N	143	N	N
60	20240220	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	-380	5	-4.02	9434523360	1024314	38.14	9370	9440	9080	12290	6630	9460	9210.46	1.85	28016	10200	9830	9480	9110	8760	9655	8935	122	2830	500	6810	10	1	24450761	2220	15.26	3.36	12	4.19	595.00	2704.00	13380	20240129	-32.14	3750	20231027	142.13	13380	-32.14	20240129	6090	49.10	20240118	13380	-32.14	20240129	3750	142.13	20231027	8.28	N	085670	500	122 억	451447	N	N	143	N	N
61	20240220	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-280	5	-2.96	7339912230	795257	29.61	9370	9440	9150	12290	6630	9460	9229.47	1.85	58843	10200	9830	9480	9110	8760	9655	8935	122	2830	500	6810	10	1	24450761	2245	15.43	3.39	12	3.25	595.00	2704.00	13380	20240129	-31.39	3750	20231027	144.80	13380	-31.39	20240129	6090	50.74	20240118	13380	-31.39	20240129	3750	144.80	20231027	8.28	N	085670	500	122 억	451447	N	N	143	N	N
62	20240220	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9240	-220	5	-2.33	6640090950	719503	26.79	9370	9440	9150	12290	6630	9460	9228.57	1.85	49450	10200	9830	9480	9110	8760	9655	8935	122	2830	500	6810	10	1	24450761	2259	15.53	3.42	12	2.94	595.00	2704.00	13380	20240129	-30.94	3750	20231027	146.40	13380	-30.94	20240129	6090	51.72	20240118	13380	-30.94	20240129	3750	146.40	20231027	8.28	N	085670	500	122 억	451447	N	N	143	N	N
63	20240220	110611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-280	5	-2.96	6017657280	651815	24.27	9370	9440	9150	12290	6630	9460	9231.99	1.85	48012	10200	9830	9480	9110	8760	9655	8935	122	2830	500	6810	10	1	24450761	2245	15.43	3.39	12	2.67	595.00	2704.00	13380	20240129	-31.39	3750	20231027	144.80	13380	-31.39	20240129	6090	50.74	20240118	13380	-31.39	20240129	3750	144.80	20231027	8.28	N	085670	500	122 억	451447	N	N	143	N	N
64	20240220	100602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	-250	5	-2.64	3698018740	399924	14.89	9370	9440	9170	12290	6630	9460	9246.55	1.85	17646	10200	9830	9480	9110	8760	9655	8935	122	2830	500	6810	10	1	24450761	2252	15.48	3.41	12	1.64	595.00	2704.00	13380	20240129	-31.17	3750	20231027	145.60	13380	-31.17	20240129	6090	51.23	20240118	13380	-31.17	20240129	3750	145.60	20231027	8.28	N	085670	500	122 억	451447	N	N	143	N	N
65	20240220	090616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9400	-60	5	-0.63	535487800	57281	2.13	9370	9440	9280	12290	6630	9460	9347.52	1.85	18723	10200	9830	9480	9110	8760	9655	8935	122	2830	500	6810	10	1	24450761	2298	15.80	3.48	12	0.23	595.00	2704.00	13380	20240129	-29.75	3750	20231027	150.67	13380	-29.75	20240129	6090	54.35	20240118	13380	-29.75	20240129	3750	150.67	20231027	8.28	N	085670	500	122 억	451447	N	N	143	N	N
66	20240219	160612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9460	-430	5	-4.35	24989551890	2659124	107.30	9550	9850	9130	12850	6930	9890	9397.59	1.16	173231	11023	10456	10143	9576	9263	10300	9420	122	2960	500	7120	10	1	24450761	2313	15.90	3.50	12	10.88	595.00	2704.00	13380	20240129	-29.30	3750	20231027	152.27	13380	-29.30	20240129	6090	55.34	20240118	13380	-29.30	20240129	3750	152.27	20231027	7.36	N	085670	500	122 억	283542	N	N	143	N	N
67	20240219	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9470	-420	5	-4.25	24018762710	2556705	103.16	9550	9850	9130	12850	6930	9890	9394.42	1.16	149676	11023	10456	10143	9576	9263	10300	9420	122	2960	500	7120	10	1	24450761	2315	15.92	3.50	12	10.46	595.00	2704.00	13380	20240129	-29.22	3750	20231027	152.53	13380	-29.22	20240129	6090	55.50	20240118	13380	-29.22	20240129	3750	152.53	20231027	7.36	N	085670	500	122 억	283542	N	N	7	N	N
68	20240219	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9390	-500	5	-5.06	22699999200	2417558	97.55	9550	9850	9130	12850	6930	9890	9389.64	1.16	135362	11023	10456	10143	9576	9263	10300	9420	122	2960	500	7120	10	1	24450761	2296	15.78	3.47	12	9.89	595.00	2704.00	13380	20240129	-29.82	3750	20231027	150.40	13380	-29.82	20240129	6090	54.19	20240118	13380	-29.82	20240129	3750	150.40	20231027	7.36	N	085670	500	122 억	283542	N	N	7	N	N
69	20240219	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-120	5	-1.21	20385843930	2175203	87.77	9550	9850	9130	12850	6930	9890	9371.92	1.16	112489	11023	10456	10143	9576	9263	10300	9420	122	2960	500	7120	10	1	24450761	2389	16.42	3.61	12	8.90	595.00	2704.00	13380	20240129	-26.98	3750	20231027	160.53	13380	-26.98	20240129	6090	60.43	20240118	13380	-26.98	20240129	3750	160.53	20231027	7.36	N	085670	500	122 억	283542	N	N	7	N	N
70	20240219	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	-270	5	-2.73	16919706680	1818896	73.39	9550	9680	9130	12850	6930	9890	9302.18	1.16	107216	11023	10456	10143	9576	9263	10300	9420	122	2960	500	7120	10	1	24450761	2352	16.17	3.56	12	7.44	595.00	2704.00	13380	20240129	-28.10	3750	20231027	156.53	13380	-28.10	20240129	6090	57.96	20240118	13380	-28.10	20240129	3750	156.53	20231027	7.36	N	085670	500	122 억	283542	N	N	7	N	N
71	20240219	110613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9340	-550	5	-5.56	13675791260	1476908	59.59	9550	9600	9130	12850	6930	9890	9259.74	1.16	131770	11023	10456	10143	9576	9263	10300	9420	122	2960	500	7120	10	1	24450761	2284	15.70	3.45	12	6.04	595.00	2704.00	13380	20240129	-30.19	3750	20231027	149.07	13380	-30.19	20240129	6090	53.37	20240118	13380	-30.19	20240129	3750	149.07	20231027	7.36	N	085670	500	122 억	283542	N	N	7	N	N
72	20240219	100609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-720	5	-7.28	10777707960	1163307	46.94	9550	9600	9130	12850	6930	9890	9264.71	1.16	100818	11023	10456	10143	9576	9263	10300	9420	122	2960	500	7120	10	1	24450761	2242	15.41	3.39	12	4.76	595.00	2704.00	13380	20240129	-31.46	3750	20231027	144.53	13380	-31.46	20240129	6090	50.57	20240118	13380	-31.46	20240129	3750	144.53	20231027	7.36	N	085670	500	122 억	283542	N	N	7	N	N
73	20240219	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-570	5	-5.76	2404649830	255637	10.32	9550	9600	9170	12850	6930	9890	9406.47	1.16	41050	11023	10456	10143	9576	9263	10300	9420	122	2960	500	7120	10	1	24450761	2279	15.66	3.45	12	1.05	595.00	2704.00	13380	20240129	-30.34	3750	20231027	148.53	13380	-30.34	20240129	6090	53.04	20240118	13380	-30.34	20240129	3750	148.53	20231027	7.36	N	085670	500	122 억	283542	N	N	7	N	N
74	20240216	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9890	-720	5	-6.79	24335333880	2422623	34.81	10700	10710	9830	13790	7430	10610	10045.03	2.50	-330239	12076	11342	10866	10132	9656	11105	9895	122	3180	500	7630	10	1	24450761	2418	16.62	3.66	12	9.91	595.00	2704.00	13380	20240129	-26.08	3750	20231027	163.73	13380	-26.08	20240129	6090	62.40	20240118	13380	-26.08	20240129	3750	163.73	20231027	7.36	N	085670	500	122 억	610548	N	N	7	N	N
75	20240216	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9910	-700	5	-6.60	22924054970	2280183	32.76	10700	10710	9830	13790	7430	10610	10053.33	2.50	-302826	12076	11342	10866	10132	9656	11105	9895	122	3180	500	7630	10	1	24450761	2423	16.66	3.66	12	9.33	595.00	2704.00	13380	20240129	-25.93	3750	20231027	164.27	13380	-25.93	20240129	6090	62.73	20240118	13380	-25.93	20240129	3750	164.27	20231027	7.36	N	085670	500	122 억	610548	N	N	419	N	N
76	20240216	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	-590	5	-5.56	20640625860	2050852	29.46	10700	10710	9830	13790	7430	10610	10064.12	2.50	-258439	12076	11342	10866	10132	9656	11105	9895	122	3180	500	7630	10	1	24450761	2450	16.84	3.71	12	8.39	595.00	2704.00	13380	20240129	-25.11	3750	20231027	167.20	13380	-25.11	20240129	6090	64.53	20240118	13380	-25.11	20240129	3750	167.20	20231027	7.36	N	085670	500	122 억	610548	N	N	419	N	N
77	20240216	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	-620	5	-5.84	18990120340	1886055	27.10	10700	10710	9830	13790	7430	10610	10068.38	2.50	-220172	12076	11342	10866	10132	9656	11105	9895	122	3180	500	7630	10	1	24450761	2443	16.79	3.69	12	7.71	595.00	2704.00	13380	20240129	-25.34	3750	20231027	166.40	13380	-25.34	20240129	6090	64.04	20240118	13380	-25.34	20240129	3750	166.40	20231027	7.36	N	085670	500	122 억	610548	N	N	419	N	N
78	20240216	120609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	-590	5	-5.56	17931347230	1779737	25.57	10700	10710	9830	13790	7430	10610	10074.95	2.50	-198731	12076	11342	10866	10132	9656	11105	9895	122	3180	500	7630	10	1	24450761	2450	16.84	3.71	12	7.28	595.00	2704.00	13380	20240129	-25.11	3750	20231027	167.20	13380	-25.11	20240129	6090	64.53	20240118	13380	-25.11	20240129	3750	167.20	20231027	7.36	N	085670	500	122 억	610548	N	N	419	N	N
79	20240216	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	-620	5	-5.84	16514164420	1638072	23.53	10700	10710	9830	13790	7430	10610	10081.11	2.50	-177997	12076	11342	10866	10132	9656	11105	9895	122	3180	500	7630	10	1	24450761	2443	16.79	3.69	12	6.70	595.00	2704.00	13380	20240129	-25.34	3750	20231027	166.40	13380	-25.34	20240129	6090	64.04	20240118	13380	-25.34	20240129	3750	166.40	20231027	7.36	N	085670	500	122 억	610548	N	N	419	N	N
80	20240216	100609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10050	-560	5	-5.28	14488802360	1435472	20.62	10700	10710	9830	13790	7430	10610	10093.01	2.50	-146027	12076	11342	10866	10132	9656	11105	9895	122	3180	500	7630	10	1	24450761	2457	16.89	3.72	12	5.87	595.00	2704.00	13380	20240129	-24.89	3750	20231027	168.00	13380	-24.89	20240129	6090	65.02	20240118	13380	-24.89	20240129	3750	168.00	20231027	7.36	N	085670	500	122 억	610548	N	N	419	N	N
81	20240216	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10300	-310	5	-2.92	2158014460	207693	2.98	10700	10710	10180	13790	7430	10610	10389.22	2.50	-6247	12076	11342	10866	10132	9656	11105	9895	122	3180	500	7630	10	1	24450761	2518	17.31	3.81	12	0.85	595.00	2704.00	13380	20240129	-23.02	3750	20231027	174.67	13380	-23.02	20240129	6090	69.13	20240118	13380	-23.02	20240129	3750	174.67	20231027	7.36	N	085670	500	122 억	610548	N	N	419	N	N
82	20240215	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10610	-60	5	-0.56	75696809130	6917500	160.41	11400	11600	10390	13870	7470	10670	10943.09	5.27	-658552	11490	11080	10270	9860	9050	11285	10065	122	3200	500	7680	10	1	24450761	2594	17.83	3.92	12	28.29	595.00	2704.00	13380	20240129	-20.70	3750	20231027	182.93	13380	-20.70	20240129	6090	74.22	20240118	13380	-20.70	20240129	3750	182.93	20231027	7.34	N	085670	500	122 억	1288260	N	N	419	N	N
83	20240215	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10680	10	2	0.09	73552713860	6715507	155.73	11400	11600	10390	13870	7470	10670	10952.67	5.27	-669267	11490	11080	10270	9860	9050	11285	10065	122	3200	500	7680	10	1	24450761	2611	17.95	3.95	12	27.47	595.00	2704.00	13380	20240129	-20.18	3750	20231027	184.80	13380	-20.18	20240129	6090	75.37	20240118	13380	-20.18	20240129	3750	184.80	20231027	7.34	N	085670	500	122 억	1288260	N	N	64	N	N
84	20240215	140606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11130	460	2	4.31	67365237250	6149062	142.59	11400	11600	10390	13870	7470	10670	10955.37	5.27	-669898	11490	11080	10270	9860	9050	11285	10065	122	3200	500	7680	10	1	24450761	2721	18.71	4.12	12	25.15	595.00	2704.00	13380	20240129	-16.82	3750	20231027	196.80	13380	-16.82	20240129	6090	82.76	20240118	13380	-16.82	20240129	3750	196.80	20231027	7.34	N	085670	500	122 억	1288260	N	N	64	N	N
85	20240215	130601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10870	200	2	1.87	60549178060	5526680	128.16	11400	11600	10390	13870	7470	10670	10955.80	5.27	-723656	11490	11080	10270	9860	9050	11285	10065	122	3200	500	7680	10	1	24450761	2658	18.27	4.02	12	22.60	595.00	2704.00	13380	20240129	-18.76	3750	20231027	189.87	13380	-18.76	20240129	6090	78.49	20240118	13380	-18.76	20240129	3750	189.87	20231027	7.34	N	085670	500	122 억	1288260	N	N	64	N	N
86	20240215	120605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10660	-10	5	-0.09	56983922720	5196195	120.50	11400	11600	10390	13870	7470	10670	10966.47	5.27	-742821	11490	11080	10270	9860	9050	11285	10065	122	3200	500	7680	10	1	24450761	2606	17.92	3.94	12	21.25	595.00	2704.00	13380	20240129	-20.33	3750	20231027	184.27	13380	-20.33	20240129	6090	75.04	20240118	13380	-20.33	20240129	3750	184.27	20231027	7.34	N	085670	500	122 억	1288260	N	N	64	N	N
87	20240215	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10740	70	2	0.66	54477598400	4961325	115.05	11400	11600	10390	13870	7470	10670	10980.45	5.27	-738473	11490	11080	10270	9860	9050	11285	10065	122	3200	500	7680	10	1	24450761	2626	18.05	3.97	12	20.29	595.00	2704.00	13380	20240129	-19.73	3750	20231027	186.40	13380	-19.73	20240129	6090	76.35	20240118	13380	-19.73	20240129	3750	186.40	20231027	7.34	N	085670	500	122 억	1288260	N	N	64	N	N
88	20240215	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10660	-10	5	-0.09	42487043530	3829561	88.80	11400	11600	10580	13870	7470	10670	11094.49	5.27	-666521	11490	11080	10270	9860	9050	11285	10065	122	3200	500	7680	10	1	24450761	2606	17.92	3.94	12	15.66	595.00	2704.00	13380	20240129	-20.33	3750	20231027	184.27	13380	-20.33	20240129	6090	75.04	20240118	13380	-20.33	20240129	3750	184.27	20231027	7.34	N	085670	500	122 억	1288260	N	N	64	N	N
89	20240215	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11370	700	2	6.56	14754111520	1302523	30.20	11400	11600	11040	13870	7470	10670	11327.33	5.27	-198007	11490	11080	10270	9860	9050	11285	10065	122	3200	500	7680	10	1	24450761	2780	19.11	4.20	12	5.33	595.00	2704.00	13380	20240129	-15.02	3750	20231027	203.20	13380	-15.02	20240129	6090	86.70	20240118	13380	-15.02	20240129	3750	203.20	20231027	7.34	N	085670	500	122 억	1288260	N	N	64	N	N
90	20240214	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10670	430	2	4.20	37708515340	3756317	78.15	9740	10680	9460	13310	7170	10240	10037.49	4.71	131844	11066	10652	10376	9962	9686	10515	9825	122	3070	500	7370	10	1	24450761	2609	17.93	3.95	12	15.36	595.00	2704.00	13380	20240129	-20.25	3750	20231027	184.53	13380	-20.25	20240129	6090	75.21	20240118	13380	-20.25	20240129	3750	184.53	20231027	7.20	N	085670	500	122 억	1151782	N	N	64	N	N
91	20240214	150559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10500	260	2	2.54	33222948680	3334614	69.38	9740	10600	9460	13310	7170	10240	9963.06	4.71	101409	11066	10652	10376	9962	9686	10515	9825	122	3070	500	7370	10	1	24450761	2567	17.65	3.88	12	13.64	595.00	2704.00	13380	20240129	-21.52	3750	20231027	180.00	13380	-21.52	20240129	6090	72.41	20240118	13380	-21.52	20240129	3750	180.00	20231027	7.20	N	085670	500	122 억	1151782	N	N	3	N	N
92	20240214	140557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10100	-140	5	-1.37	23819292010	2430243	50.56	9740	10130	9460	13310	7170	10240	9801.20	4.71	31896	11066	10652	10376	9962	9686	10515	9825	122	3070	500	7370	10	1	24450761	2470	16.97	3.74	12	9.94	595.00	2704.00	13380	20240129	-24.51	3750	20231027	169.33	13380	-24.51	20240129	6090	65.85	20240118	13380	-24.51	20240129	3750	169.33	20231027	7.20	N	085670	500	122 억	1151782	N	N	3	N	N
93	20240214	130558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10030	-210	5	-2.05	20990868240	2147585	44.68	9740	10090	9460	13310	7170	10240	9774.17	4.71	26158	11066	10652	10376	9962	9686	10515	9825	122	3070	500	7370	10	1	24450761	2452	16.86	3.71	12	8.78	595.00	2704.00	13380	20240129	-25.04	3750	20231027	167.47	13380	-25.04	20240129	6090	64.70	20240118	13380	-25.04	20240129	3750	167.47	20231027	7.20	N	085670	500	122 억	1151782	N	N	3	N	N
94	20240214	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9950	-290	5	-2.83	19208292160	1968601	40.96	9740	10090	9460	13310	7170	10240	9757.33	4.71	12191	11066	10652	10376	9962	9686	10515	9825	122	3070	500	7370	10	1	24450761	2433	16.72	3.68	12	8.05	595.00	2704.00	13380	20240129	-25.64	3750	20231027	165.33	13380	-25.64	20240129	6090	63.38	20240118	13380	-25.64	20240129	3750	165.33	20231027	7.20	N	085670	500	122 억	1151782	N	N	3	N	N
95	20240214	110600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	-430	5	-4.20	15883158570	1634013	34.00	9740	10090	9460	13310	7170	10240	9720.34	4.71	-60306	11066	10652	10376	9962	9686	10515	9825	122	3070	500	7370	10	1	24450761	2399	16.49	3.63	12	6.68	595.00	2704.00	13380	20240129	-26.68	3750	20231027	161.60	13380	-26.68	20240129	6090	61.08	20240118	13380	-26.68	20240129	3750	161.60	20231027	7.20	N	085670	500	122 억	1151782	N	N	3	N	N
96	20240214	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	-250	5	-2.44	2457663440	251206	5.23	9740	9990	9590	13310	7170	10240	9783.46	4.71	41039	11066	10652	10376	9962	9686	10515	9825	122	3070	500	7370	10	1	24450761	2443	16.79	3.69	12	1.03	595.00	2704.00	13380	20240129	-25.34	3750	20231027	166.40	13380	-25.34	20240129	6090	64.04	20240118	13380	-25.34	20240129	3750	166.40	20231027	7.20	N	085670	500	122 억	1151782	N	N	3	N	N
97	20240213	160552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10240	200	2	1.99	49419366220	4745194	161.41	10360	10790	10100	13050	7030	10040	10414.82	5.11	-96380	10606	10322	10016	9732	9426	10465	9875	122	3010	500	7220	10	1	24450761	2504	17.21	3.79	12	19.41	595.00	2704.00	13380	20240129	-23.47	3750	20231027	173.07	13380	-23.47	20240129	6090	68.14	20240118	13380	-23.47	20240129	3750	173.07	20231027	7.09	N	085670	500	122 억	1249015	N	N	3	N	N
98	20240213	150551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10220	180	2	1.79	48262703920	4631994	157.56	10360	10790	10100	13050	7030	10040	10419.43	5.11	-96124	10606	10322	10016	9732	9426	10465	9875	122	3010	500	7220	10	1	24450761	2499	17.18	3.78	12	18.94	595.00	2704.00	13380	20240129	-23.62	3750	20231027	172.53	13380	-23.62	20240129	6090	67.82	20240118	13380	-23.62	20240129	3750	172.53	20231027	7.09	N	085670	500	122 억	1249015	N	N	22	N	N
99	20240213	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10230	190	2	1.89	45538038310	4364885	148.48	10360	10790	10100	13050	7030	10040	10432.82	5.11	-74136	10606	10322	10016	9732	9426	10465	9875	122	3010	500	7220	10	1	24450761	2501	17.19	3.78	12	17.85	595.00	2704.00	13380	20240129	-23.54	3750	20231027	172.80	13380	-23.54	20240129	6090	67.98	20240118	13380	-23.54	20240129	3750	172.80	20231027	7.09	N	085670	500	122 억	1249015	N	N	22	N	N
100	20240213	130550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10270	230	2	2.29	42053849250	4023753	136.87	10360	10790	10100	13050	7030	10040	10451.41	5.11	28445	10606	10322	10016	9732	9426	10465	9875	122	3010	500	7220	10	1	24450761	2511	17.26	3.80	12	16.46	595.00	2704.00	13380	20240129	-23.24	3750	20231027	173.87	13380	-23.24	20240129	6090	68.64	20240118	13380	-23.24	20240129	3750	173.87	20231027	7.09	N	085670	500	122 억	1249015	N	N	22	N	N
101	20240213	120558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10530	490	2	4.88	39014519010	3730727	126.91	10360	10790	10100	13050	7030	10040	10457.63	5.11	107918	10606	10322	10016	9732	9426	10465	9875	122	3010	500	7220	10	1	24450761	2575	17.70	3.89	12	15.26	595.00	2704.00	13380	20240129	-21.30	3750	20231027	180.80	13380	-21.30	20240129	6090	72.91	20240118	13380	-21.30	20240129	3750	180.80	20231027	7.09	N	085670	500	122 억	1249015	N	N	22	N	N
102	20240213	110556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10670	630	2	6.27	35817185680	3428314	116.62	10360	10790	10100	13050	7030	10040	10447.47	5.11	62619	10606	10322	10016	9732	9426	10465	9875	122	3010	500	7220	10	1	24450761	2609	17.93	3.95	12	14.02	595.00	2704.00	13380	20240129	-20.25	3750	20231027	184.53	13380	-20.25	20240129	6090	75.21	20240118	13380	-20.25	20240129	3750	184.53	20231027	7.09	N	085670	500	122 억	1249015	N	N	22	N	N
103	20240213	100459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10290	250	2	2.49	25868764040	2481839	84.42	10360	10790	10100	13050	7030	10040	10423.24	5.11	-196695	10606	10322	10016	9732	9426	10465	9875	122	3010	500	7220	10	1	24450761	2516	17.29	3.81	12	10.15	595.00	2704.00	13380	20240129	-23.09	3750	20231027	174.40	13380	-23.09	20240129	6090	68.97	20240118	13380	-23.09	20240129	3750	174.40	20231027	7.09	N	085670	500	122 억	1249015	N	N	22	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History