KissMeData/092300/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	marginalRateClassCode	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	160705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4085	-85	5	-2.04	857378755	210878	90.68	4125	4140	4020	5420	2920	4170	4065.74	0.82	23970	4320	4245	4185	4110	4050	4215	4080	93	1250	500	3000	5	1	18672816	763	16.34	0.82	12	1.13	250.00	5012.00	6850	20230413	-40.36	3570	20231024	14.43	4940	-17.31	20240116	4020	1.62	20240229	6850	-40.36	20230413	3570	14.43	20231024	3.57	N	092300	500	93 억	152369	N	N	N	N
3	20240229	150709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4090	-80	5	-1.92	806000625	198282	85.26	4125	4140	4020	5420	2920	4170	4064.92	0.82	20935	4320	4245	4185	4110	4050	4215	4080	93	1250	500	3000	5	1	18672816	764	16.36	0.82	12	1.06	250.00	5012.00	6850	20230413	-40.29	3570	20231024	14.57	4940	-17.21	20240116	4020	1.74	20240229	6850	-40.29	20230413	3570	14.57	20231024	3.57	N	092300	500	93 억	152369	N	N	N	N
4	20240229	140710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4080	-90	5	-2.16	702558095	172931	74.36	4125	4140	4020	5420	2920	4170	4062.65	0.82	24857	4320	4245	4185	4110	4050	4215	4080	93	1250	500	3000	5	1	18672816	762	16.32	0.81	12	0.93	250.00	5012.00	6850	20230413	-40.44	3570	20231024	14.29	4940	-17.41	20240116	4020	1.49	20240229	6850	-40.44	20230413	3570	14.29	20231024	3.57	N	092300	500	93 억	152369	N	N	N	N
5	20240229	130707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4060	-110	5	-2.64	658806650	162168	69.73	4125	4140	4020	5420	2920	4170	4062.49	0.82	25016	4320	4245	4185	4110	4050	4215	4080	93	1250	500	3000	5	1	18672816	758	16.24	0.81	12	0.87	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	4940	-17.81	20240116	4020	1.00	20240229	6850	-40.73	20230413	3570	13.73	20231024	3.57	N	092300	500	93 억	152369	N	N	N	N
6	20240229	120707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4055	-115	5	-2.76	615102325	151410	65.11	4125	4140	4020	5420	2920	4170	4062.49	0.82	26063	4320	4245	4185	4110	4050	4215	4080	93	1250	500	3000	5	1	18672816	757	16.22	0.81	12	0.81	250.00	5012.00	6850	20230413	-40.80	3570	20231024	13.59	4940	-17.91	20240116	4020	0.87	20240229	6850	-40.80	20230413	3570	13.59	20231024	3.57	N	092300	500	93 억	152369	N	N	N	N
7	20240229	110709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4070	-100	5	-2.40	514636655	126601	54.44	4125	4140	4020	5420	2920	4170	4065.03	0.82	21698	4320	4245	4185	4110	4050	4215	4080	93	1250	500	3000	5	1	18672816	760	16.28	0.81	12	0.68	250.00	5012.00	6850	20230413	-40.58	3570	20231024	14.01	4940	-17.61	20240116	4020	1.24	20240229	6850	-40.58	20230413	3570	14.01	20231024	3.57	N	092300	500	93 억	152369	N	N	N	N
8	20240229	100709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4090	-80	5	-1.92	218602235	53511	23.01	4125	4140	4030	5420	2920	4170	4085.18	0.82	8795	4320	4245	4185	4110	4050	4215	4080	93	1250	500	3000	5	1	18672816	764	16.36	0.82	12	0.29	250.00	5012.00	6850	20230413	-40.29	3570	20231024	14.57	4940	-17.21	20240116	4030	1.49	20240229	6850	-40.29	20230413	3570	14.57	20231024	3.57	N	092300	500	93 억	152369	N	N	N	N
9	20240229	090707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4100	-70	5	-1.68	44193235	10747	4.62	4125	4140	4085	5420	2920	4170	4112.15	0.82	-6478	4320	4245	4185	4110	4050	4215	4080	93	1250	500	3000	5	1	18672816	766	16.40	0.82	12	0.06	250.00	5012.00	6850	20230413	-40.15	3570	20231024	14.85	4940	-17.00	20240116	4055	1.11	20240201	6850	-40.15	20230413	3570	14.85	20231024	3.57	N	092300	500	93 억	152369	N	N	N	N
10	20240228	160627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4170	-100	5	-2.34	967259315	232098	261.30	4195	4260	4125	5550	2990	4270	4167.46	0.60	38073	4470	4370	4295	4195	4120	4332	4157	93	1280	500	3070	5	1	18672816	779	16.68	0.83	12	1.24	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	4940	-15.59	20240116	4055	2.84	20240201	6850	-39.12	20230413	3570	16.81	20231024	3.58	N	092300	500	93 억	112745	N	N	N	N
11	20240228	150627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4160	-110	5	-2.58	935386445	224446	252.69	4195	4260	4125	5550	2990	4270	4167.53	0.60	38937	4470	4370	4295	4195	4120	4332	4157	93	1280	500	3070	5	1	18672816	777	16.64	0.83	12	1.20	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	4940	-15.79	20240116	4055	2.59	20240201	6850	-39.27	20230413	3570	16.53	20231024	3.58	N	092300	500	93 억	112745	N	N	N	N
12	20240228	140708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4160	-110	5	-2.58	907490600	217743	245.14	4195	4260	4125	5550	2990	4270	4167.71	0.60	38825	4470	4370	4295	4195	4120	4332	4157	93	1280	500	3070	5	1	18672816	777	16.64	0.83	12	1.17	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	4940	-15.79	20240116	4055	2.59	20240201	6850	-39.27	20230413	3570	16.53	20231024	3.58	N	092300	500	93 억	112745	N	N	N	N
13	20240228	130708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4170	-100	5	-2.34	787292200	188798	212.56	4195	4260	4125	5550	2990	4270	4170.02	0.60	37429	4470	4370	4295	4195	4120	4332	4157	93	1280	500	3070	5	1	18672816	779	16.68	0.83	12	1.01	250.00	5012.00	6850	20230413	-39.12	3570	20231024	16.81	4940	-15.59	20240116	4055	2.84	20240201	6850	-39.12	20230413	3570	16.81	20231024	3.58	N	092300	500	93 억	112745	N	N	N	N
14	20240228	120709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4175	-95	5	-2.22	695663380	166802	187.79	4195	4260	4125	5550	2990	4270	4170.59	0.60	39495	4470	4370	4295	4195	4120	4332	4157	93	1280	500	3070	5	1	18672816	780	16.70	0.83	12	0.89	250.00	5012.00	6850	20230413	-39.05	3570	20231024	16.95	4940	-15.49	20240116	4055	2.96	20240201	6850	-39.05	20230413	3570	16.95	20231024	3.58	N	092300	500	93 억	112745	N	N	N	N
15	20240228	110638	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4205	-65	5	-1.52	661724165	158678	178.65	4195	4260	4125	5550	2990	4270	4170.23	0.60	40108	4470	4370	4295	4195	4120	4332	4157	93	1280	500	3070	5	1	18672816	785	16.82	0.84	12	0.85	250.00	5012.00	6850	20230413	-38.61	3570	20231024	17.79	4940	-14.88	20240116	4055	3.70	20240201	6850	-38.61	20230413	3570	17.79	20231024	3.58	N	092300	500	93 억	112745	N	N	N	N
16	20240228	100705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4165	-105	5	-2.46	615393035	147608	166.18	4195	4260	4125	5550	2990	4270	4169.10	0.60	37799	4470	4370	4295	4195	4120	4332	4157	93	1280	500	3070	5	1	18672816	778	16.66	0.83	12	0.79	250.00	5012.00	6850	20230413	-39.20	3570	20231024	16.67	4940	-15.69	20240116	4055	2.71	20240201	6850	-39.20	20230413	3570	16.67	20231024	3.58	N	092300	500	93 억	112745	N	N	N	N
17	20240228	090709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4225	-45	5	-1.05	209000660	49876	56.15	4195	4260	4125	5550	2990	4270	4190.41	0.60	15201	4470	4370	4295	4195	4120	4332	4157	93	1280	500	3070	5	1	18672816	789	16.90	0.84	12	0.27	250.00	5012.00	6850	20230413	-38.32	3570	20231024	18.35	4940	-14.47	20240116	4055	4.19	20240201	6850	-38.32	20230413	3570	18.35	20231024	3.58	N	092300	500	93 억	112745	N	N	N	N
18	20240227	160707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4270	-85	5	-1.95	375206075	88278	95.43	4395	4395	4220	5660	3050	4355	4250.26	0.66	-11153	4438	4396	4343	4301	4248	4417	4322	93	1305	500	3130	5	1	18672816	797	17.08	0.85	12	0.47	250.00	5012.00	6850	20230413	-37.66	3570	20231024	19.61	4940	-13.56	20240116	4055	5.30	20240201	6850	-37.66	20230413	3570	19.61	20231024	3.60	N	092300	500	93 억	123899	N	N	N	N
19	20240227	150709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4250	-105	5	-2.41	355323375	83586	90.35	4395	4395	4220	5660	3050	4355	4250.99	0.66	-11010	4438	4396	4343	4301	4248	4417	4322	93	1305	500	3130	5	1	18672816	794	17.00	0.85	12	0.45	250.00	5012.00	6850	20230413	-37.96	3570	20231024	19.05	4940	-13.97	20240116	4055	4.81	20240201	6850	-37.96	20230413	3570	19.05	20231024	3.60	N	092300	500	93 억	123899	N	N	N	N
20	20240227	140706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4225	-130	5	-2.99	314872980	74015	80.01	4395	4395	4225	5660	3050	4355	4254.18	0.66	-11556	4438	4396	4343	4301	4248	4417	4322	93	1305	500	3130	5	1	18672816	789	16.90	0.84	12	0.40	250.00	5012.00	6850	20230413	-38.32	3570	20231024	18.35	4940	-14.47	20240116	4055	4.19	20240201	6850	-38.32	20230413	3570	18.35	20231024	3.60	N	092300	500	93 억	123899	N	N	N	N
21	20240227	130629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4230	-125	5	-2.87	224571475	52668	56.93	4395	4395	4230	5660	3050	4355	4263.91	0.66	-14412	4438	4396	4343	4301	4248	4417	4322	93	1305	500	3130	5	1	18672816	790	16.92	0.84	12	0.28	250.00	5012.00	6850	20230413	-38.25	3570	20231024	18.49	4940	-14.37	20240116	4055	4.32	20240201	6850	-38.25	20230413	3570	18.49	20231024	3.60	N	092300	500	93 억	123899	N	N	N	N
22	20240227	120709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4250	-105	5	-2.41	198102215	46419	50.18	4395	4395	4235	5660	3050	4355	4267.70	0.66	-13182	4438	4396	4343	4301	4248	4417	4322	93	1305	500	3130	5	1	18672816	794	17.00	0.85	12	0.25	250.00	5012.00	6850	20230413	-37.96	3570	20231024	19.05	4940	-13.97	20240116	4055	4.81	20240201	6850	-37.96	20230413	3570	19.05	20231024	3.60	N	092300	500	93 억	123899	N	N	N	N
23	20240227	110708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4260	-95	5	-2.18	138855235	32469	35.10	4395	4395	4255	5660	3050	4355	4276.55	0.66	-9600	4438	4396	4343	4301	4248	4417	4322	93	1305	500	3130	5	1	18672816	795	17.04	0.85	12	0.17	250.00	5012.00	6850	20230413	-37.81	3570	20231024	19.33	4940	-13.77	20240116	4055	5.06	20240201	6850	-37.81	20230413	3570	19.33	20231024	3.60	N	092300	500	93 억	123899	N	N	N	N
24	20240227	100704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4260	-95	5	-2.18	110469780	25807	27.90	4395	4395	4255	5660	3050	4355	4280.61	0.66	-7120	4438	4396	4343	4301	4248	4417	4322	93	1305	500	3130	5	1	18672816	795	17.04	0.85	12	0.14	250.00	5012.00	6850	20230413	-37.81	3570	20231024	19.33	4940	-13.77	20240116	4055	5.06	20240201	6850	-37.81	20230413	3570	19.33	20231024	3.60	N	092300	500	93 억	123899	N	N	N	N
25	20240227	090707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4340	-15	5	-0.34	13217330	3048	3.29	4395	4395	4310	5660	3050	4355	4336.39	0.66	132	4438	4396	4343	4301	4248	4417	4322	93	1305	500	3130	5	1	18672816	810	17.36	0.87	12	0.02	250.00	5012.00	6850	20230413	-36.64	3570	20231024	21.57	4940	-12.15	20240116	4055	7.03	20240201	6850	-36.64	20230413	3570	21.57	20231024	3.60	N	092300	500	93 억	123899	N	N	N	N
26	20240226	160705	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4355	65	2	1.52	401301800	92509	103.72	4290	4385	4290	5570	3005	4290	4337.96	0.54	23914	4420	4355	4320	4255	4220	4337	4237	93	1280	500	3080	5	1	18672816	813	17.42	0.87	12	0.50	250.00	5012.00	6850	20230413	-36.42	3570	20231024	21.99	4940	-11.84	20240116	4055	7.40	20240201	6850	-36.42	20230413	3570	21.99	20231024	3.53	N	092300	500	93 억	99980	N	N	N	N
27	20240226	150702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4360	70	2	1.63	359186830	82779	92.81	4290	4385	4290	5570	3005	4290	4339.11	0.54	24127	4420	4355	4320	4255	4220	4337	4237	93	1280	500	3080	5	1	18672816	814	17.44	0.87	12	0.44	250.00	5012.00	6850	20230413	-36.35	3570	20231024	22.13	4940	-11.74	20240116	4055	7.52	20240201	6850	-36.35	20230413	3570	22.13	20231024	3.53	N	092300	500	93 억	99980	N	N	N	N
28	20240226	140702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4355	65	2	1.52	283953295	65406	73.33	4290	4385	4290	5570	3005	4290	4341.40	0.54	24804	4420	4355	4320	4255	4220	4337	4237	93	1280	500	3080	5	1	18672816	813	17.42	0.87	12	0.35	250.00	5012.00	6850	20230413	-36.42	3570	20231024	21.99	4940	-11.84	20240116	4055	7.40	20240201	6850	-36.42	20230413	3570	21.99	20231024	3.53	N	092300	500	93 억	99980	N	N	N	N
29	20240226	130658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4350	60	2	1.40	265606260	61180	68.59	4290	4385	4290	5570	3005	4290	4341.39	0.54	25033	4420	4355	4320	4255	4220	4337	4237	93	1280	500	3080	5	1	18672816	812	17.40	0.87	12	0.33	250.00	5012.00	6850	20230413	-36.50	3570	20231024	21.85	4940	-11.94	20240116	4055	7.27	20240201	6850	-36.50	20230413	3570	21.85	20231024	3.53	N	092300	500	93 억	99980	N	N	N	N
30	20240226	120658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4365	75	2	1.75	256107785	59001	66.15	4290	4385	4290	5570	3005	4290	4340.74	0.54	25547	4420	4355	4320	4255	4220	4337	4237	93	1280	500	3080	5	1	18672816	815	17.46	0.87	12	0.32	250.00	5012.00	6850	20230413	-36.28	3570	20231024	22.27	4940	-11.64	20240116	4055	7.64	20240201	6850	-36.28	20230413	3570	22.27	20231024	3.53	N	092300	500	93 억	99980	N	N	N	N
31	20240226	110657	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4375	85	2	1.98	222513685	51288	57.50	4290	4385	4290	5570	3005	4290	4338.51	0.54	26361	4420	4355	4320	4255	4220	4337	4237	93	1280	500	3080	5	1	18672816	817	17.50	0.87	12	0.27	250.00	5012.00	6850	20230413	-36.13	3570	20231024	22.55	4940	-11.44	20240116	4055	7.89	20240201	6850	-36.13	20230413	3570	22.55	20231024	3.53	N	092300	500	93 억	99980	N	N	N	N
32	20240226	100655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4340	50	2	1.17	126561715	29289	32.84	4290	4355	4290	5570	3005	4290	4321.13	0.54	15225	4420	4355	4320	4255	4220	4337	4237	93	1280	500	3080	5	1	18672816	810	17.36	0.87	12	0.16	250.00	5012.00	6850	20230413	-36.64	3570	20231024	21.57	4940	-12.15	20240116	4055	7.03	20240201	6850	-36.64	20230413	3570	21.57	20231024	3.53	N	092300	500	93 억	99980	N	N	N	N
33	20240226	090655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4325	35	2	0.82	17515290	4079	4.57	4290	4335	4290	5570	3005	4290	4294.02	0.54	704	4420	4355	4320	4255	4220	4337	4237	93	1280	500	3080	5	1	18672816	808	17.30	0.86	12	0.02	250.00	5012.00	6850	20230413	-36.86	3570	20231024	21.15	4940	-12.45	20240116	4055	6.66	20240201	6850	-36.86	20230413	3570	21.15	20231024	3.53	N	092300	500	93 억	99980	N	N	N	N
34	20240223	160655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4290	-55	5	-1.27	382343420	88746	114.23	4330	4385	4285	5640	3045	4345	4308.29	0.60	-11805	4438	4391	4363	4316	4288	4377	4302	93	1295	500	3120	5	1	18672816	801	17.16	0.86	12	0.48	250.00	5012.00	6850	20230413	-37.37	3570	20231024	20.17	4940	-13.16	20240116	4055	5.80	20240201	6850	-37.37	20230413	3570	20.17	20231024	3.56	N	092300	500	93 억	111813	N	N	N	N
35	20240223	150651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	-50	5	-1.15	344275065	79870	102.80	4330	4385	4285	5640	3045	4345	4310.44	0.60	-11786	4438	4391	4363	4316	4288	4377	4302	93	1295	500	3120	5	1	18672816	802	17.18	0.86	12	0.43	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.56	N	092300	500	93 억	111813	N	N	N	N
36	20240223	140653	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4300	-45	5	-1.04	274986025	63709	82.00	4330	4385	4290	5640	3045	4345	4316.28	0.60	-11456	4438	4391	4363	4316	4288	4377	4302	93	1295	500	3120	5	1	18672816	803	17.20	0.86	12	0.34	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	4940	-12.96	20240116	4055	6.04	20240201	6850	-37.23	20230413	3570	20.45	20231024	3.56	N	092300	500	93 억	111813	N	N	N	N
37	20240223	130650	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4310	-35	5	-0.81	242719230	56192	72.33	4330	4385	4290	5640	3045	4345	4319.46	0.60	-10586	4438	4391	4363	4316	4288	4377	4302	93	1295	500	3120	5	1	18672816	805	17.24	0.86	12	0.30	250.00	5012.00	6850	20230413	-37.08	3570	20231024	20.73	4940	-12.75	20240116	4055	6.29	20240201	6850	-37.08	20230413	3570	20.73	20231024	3.56	N	092300	500	93 억	111813	N	N	N	N
38	20240223	120651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4310	-35	5	-0.81	160820325	37169	47.84	4330	4385	4310	5640	3045	4345	4326.73	0.60	-7651	4438	4391	4363	4316	4288	4377	4302	93	1295	500	3120	5	1	18672816	805	17.24	0.86	12	0.20	250.00	5012.00	6850	20230413	-37.08	3570	20231024	20.73	4940	-12.75	20240116	4055	6.29	20240201	6850	-37.08	20230413	3570	20.73	20231024	3.56	N	092300	500	93 억	111813	N	N	N	N
39	20240223	110646	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4315	-30	5	-0.69	125211490	28919	37.22	4330	4385	4310	5640	3045	4345	4329.73	0.60	-7795	4438	4391	4363	4316	4288	4377	4302	93	1295	500	3120	5	1	18672816	806	17.26	0.86	12	0.15	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	4940	-12.65	20240116	4055	6.41	20240201	6850	-37.01	20230413	3570	20.87	20231024	3.56	N	092300	500	93 억	111813	N	N	N	N
40	20240223	100646	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4340	-5	5	-0.12	106413670	24572	31.63	4330	4385	4310	5640	3045	4345	4330.69	0.60	-8275	4438	4391	4363	4316	4288	4377	4302	93	1295	500	3120	5	1	18672816	810	17.36	0.87	12	0.13	250.00	5012.00	6850	20230413	-36.64	3570	20231024	21.57	4940	-12.15	20240116	4055	7.03	20240201	6850	-36.64	20230413	3570	21.57	20231024	3.56	N	092300	500	93 억	111813	N	N	N	N
41	20240223	090649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4360	15	2	0.35	25891510	5966	7.68	4330	4385	4330	5640	3045	4345	4339.84	0.60	1866	4438	4391	4363	4316	4288	4377	4302	93	1295	500	3120	5	1	18672816	814	17.44	0.87	12	0.03	250.00	5012.00	6850	20230413	-36.35	3570	20231024	22.13	4940	-11.74	20240116	4055	7.52	20240201	6850	-36.35	20230413	3570	22.13	20231024	3.56	N	092300	500	93 억	111813	N	N	N	N
42	20240222	160641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4345	-50	5	-1.14	334406350	76770	76.74	4410	4410	4335	5710	3080	4395	4355.95	0.64	-7307	4501	4447	4381	4327	4261	4415	4295	93	1315	500	3160	5	1	18672816	811	17.38	0.87	12	0.41	250.00	5012.00	6850	20230413	-36.57	3570	20231024	21.71	4940	-12.04	20240116	4055	7.15	20240201	6850	-36.57	20230413	3570	21.71	20231024	3.61	N	092300	500	93 억	118977	N	N	N	N
43	20240222	150649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4360	-35	5	-0.80	300487250	68972	68.94	4410	4410	4335	5710	3080	4395	4356.66	0.64	-7304	4501	4447	4381	4327	4261	4415	4295	93	1315	500	3160	5	1	18672816	814	17.44	0.87	12	0.37	250.00	5012.00	6850	20230413	-36.35	3570	20231024	22.13	4940	-11.74	20240116	4055	7.52	20240201	6850	-36.35	20230413	3570	22.13	20231024	3.61	N	092300	500	93 억	118977	N	N	N	N
44	20240222	140645	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4345	-50	5	-1.14	238086670	54600	54.58	4410	4410	4335	5710	3080	4395	4360.56	0.64	-8190	4501	4447	4381	4327	4261	4415	4295	93	1315	500	3160	5	1	18672816	811	17.38	0.87	12	0.29	250.00	5012.00	6850	20230413	-36.57	3570	20231024	21.71	4940	-12.04	20240116	4055	7.15	20240201	6850	-36.57	20230413	3570	21.71	20231024	3.61	N	092300	500	93 억	118977	N	N	N	N
45	20240222	130635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4360	-35	5	-0.80	209102690	47953	47.93	4410	4410	4335	5710	3080	4395	4360.58	0.64	-7983	4501	4447	4381	4327	4261	4415	4295	93	1315	500	3160	5	1	18672816	814	17.44	0.87	12	0.26	250.00	5012.00	6850	20230413	-36.35	3570	20231024	22.13	4940	-11.74	20240116	4055	7.52	20240201	6850	-36.35	20230413	3570	22.13	20231024	3.61	N	092300	500	93 억	118977	N	N	N	N
46	20240222	120645	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4350	-45	5	-1.02	167533700	38378	38.36	4410	4410	4340	5710	3080	4395	4365.36	0.64	-10924	4501	4447	4381	4327	4261	4415	4295	93	1315	500	3160	5	1	18672816	812	17.40	0.87	12	0.21	250.00	5012.00	6850	20230413	-36.50	3570	20231024	21.85	4940	-11.94	20240116	4055	7.27	20240201	6850	-36.50	20230413	3570	21.85	20231024	3.61	N	092300	500	93 억	118977	N	N	N	N
47	20240222	110641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4360	-35	5	-0.80	122452695	28023	28.01	4410	4410	4345	5710	3080	4395	4369.72	0.64	-10237	4501	4447	4381	4327	4261	4415	4295	93	1315	500	3160	5	1	18672816	814	17.44	0.87	12	0.15	250.00	5012.00	6850	20230413	-36.35	3570	20231024	22.13	4940	-11.74	20240116	4055	7.52	20240201	6850	-36.35	20230413	3570	22.13	20231024	3.61	N	092300	500	93 억	118977	N	N	N	N
48	20240222	100635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4350	-45	5	-1.02	90086205	20591	20.58	4410	4410	4345	5710	3080	4395	4375.03	0.64	-9903	4501	4447	4381	4327	4261	4415	4295	93	1315	500	3160	5	1	18672816	812	17.40	0.87	12	0.11	250.00	5012.00	6850	20230413	-36.50	3570	20231024	21.85	4940	-11.94	20240116	4055	7.27	20240201	6850	-36.50	20230413	3570	21.85	20231024	3.61	N	092300	500	93 억	118977	N	N	N	N
49	20240222	090647	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4380	-15	5	-0.34	36896170	8392	8.39	4410	4410	4375	5710	3080	4395	4396.59	0.64	-5847	4501	4447	4381	4327	4261	4415	4295	93	1315	500	3160	5	1	18672816	818	17.52	0.87	12	0.04	250.00	5012.00	6850	20230413	-36.06	3570	20231024	22.69	4940	-11.34	20240116	4055	8.01	20240201	6850	-36.06	20230413	3570	22.69	20231024	3.61	N	092300	500	93 억	118977	N	N	N	N
50	20240221	160641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4395	-5	5	-0.11	434131720	99692	28.02	4435	4435	4315	5720	3080	4400	4354.73	0.70	-12194	4590	4495	4410	4315	4230	4542	4362	93	1320	500	3160	5	1	18672816	821	17.58	0.88	12	0.53	250.00	5012.00	6850	20230413	-35.84	3570	20231024	23.11	4940	-11.03	20240116	4055	8.38	20240201	6850	-35.84	20230413	3570	23.11	20231024	3.56	N	092300	500	93 억	131105	N	N	N	N
51	20240221	150635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4335	-65	5	-1.48	378240840	86901	24.43	4435	4435	4315	5720	3080	4400	4352.55	0.70	-9879	4590	4495	4410	4315	4230	4542	4362	93	1320	500	3160	5	1	18672816	809	17.34	0.86	12	0.47	250.00	5012.00	6850	20230413	-36.72	3570	20231024	21.43	4940	-12.25	20240116	4055	6.91	20240201	6850	-36.72	20230413	3570	21.43	20231024	3.56	N	092300	500	93 억	131105	N	N	N	N
52	20240221	140636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4330	-70	5	-1.59	273624420	62693	17.62	4435	4435	4315	5720	3080	4400	4364.51	0.70	-6557	4590	4495	4410	4315	4230	4542	4362	93	1320	500	3160	5	1	18672816	809	17.32	0.86	12	0.34	250.00	5012.00	6850	20230413	-36.79	3570	20231024	21.29	4940	-12.35	20240116	4055	6.78	20240201	6850	-36.79	20230413	3570	21.29	20231024	3.56	N	092300	500	93 억	131105	N	N	N	N
53	20240221	130637	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4335	-65	5	-1.48	227556780	52042	14.63	4435	4435	4330	5720	3080	4400	4372.56	0.70	-7894	4590	4495	4410	4315	4230	4542	4362	93	1320	500	3160	5	1	18672816	809	17.34	0.86	12	0.28	250.00	5012.00	6850	20230413	-36.72	3570	20231024	21.43	4940	-12.25	20240116	4055	6.91	20240201	6850	-36.72	20230413	3570	21.43	20231024	3.56	N	092300	500	93 억	131105	N	N	N	N
54	20240221	120636	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4370	-30	5	-0.68	179721020	41032	11.53	4435	4435	4330	5720	3080	4400	4380.02	0.70	-7411	4590	4495	4410	4315	4230	4542	4362	93	1320	500	3160	5	1	18672816	816	17.48	0.87	12	0.22	250.00	5012.00	6850	20230413	-36.20	3570	20231024	22.41	4940	-11.54	20240116	4055	7.77	20240201	6850	-36.20	20230413	3570	22.41	20231024	3.56	N	092300	500	93 억	131105	N	N	N	N
55	20240221	110642	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4375	-25	5	-0.57	149855095	34186	9.61	4435	4435	4330	5720	3080	4400	4383.52	0.70	-5523	4590	4495	4410	4315	4230	4542	4362	93	1320	500	3160	5	1	18672816	817	17.50	0.87	12	0.18	250.00	5012.00	6850	20230413	-36.13	3570	20231024	22.55	4940	-11.44	20240116	4055	7.89	20240201	6850	-36.13	20230413	3570	22.55	20231024	3.56	N	092300	500	93 억	131105	N	N	N	N
56	20240221	100635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4390	-10	5	-0.23	131746230	30050	8.45	4435	4435	4330	5720	3080	4400	4384.23	0.70	-6241	4590	4495	4410	4315	4230	4542	4362	93	1320	500	3160	5	1	18672816	820	17.56	0.88	12	0.16	250.00	5012.00	6850	20230413	-35.91	3570	20231024	22.97	4940	-11.13	20240116	4055	8.26	20240201	6850	-35.91	20230413	3570	22.97	20231024	3.56	N	092300	500	93 억	131105	N	N	N	N
57	20240221	090634	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4425	25	2	0.57	12769205	2890	0.81	4435	4435	4410	5720	3080	4400	4418.41	0.70	-489	4590	4495	4410	4315	4230	4542	4362	93	1320	500	3160	5	1	18672816	826	17.70	0.88	12	0.02	250.00	5012.00	6850	20230413	-35.40	3570	20231024	23.95	4940	-10.43	20240116	4055	9.12	20240201	6850	-35.40	20230413	3570	23.95	20231024	3.56	N	092300	500	93 억	131105	N	N	N	N
58	20240220	160628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4400	50	2	1.15	1566626230	355124	443.23	4350	4505	4325	5650	3045	4350	4411.49	0.97	-48191	4410	4380	4340	4310	4270	4395	4325	93	1300	500	3130	5	1	18672816	822	17.60	0.88	12	1.90	250.00	5012.00	6850	20230413	-35.77	3570	20231024	23.25	4940	-10.93	20240116	4055	8.51	20240201	6850	-35.77	20230413	3570	23.25	20231024	3.55	N	092300	500	93 억	181935	N	N	N	N
59	20240220	150631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4425	75	2	1.72	1509029345	342051	426.91	4350	4505	4325	5650	3045	4350	4411.71	0.97	-51850	4410	4380	4340	4310	4270	4395	4325	93	1300	500	3130	5	1	18672816	826	17.70	0.88	12	1.83	250.00	5012.00	6850	20230413	-35.40	3570	20231024	23.95	4940	-10.43	20240116	4055	9.12	20240201	6850	-35.40	20230413	3570	23.95	20231024	3.55	N	092300	500	93 억	181935	N	N	N	N
60	20240220	140632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4420	70	2	1.61	1432553835	324729	405.29	4350	4505	4325	5650	3045	4350	4411.54	0.97	-51960	4410	4380	4340	4310	4270	4395	4325	93	1300	500	3130	5	1	18672816	825	17.68	0.88	12	1.74	250.00	5012.00	6850	20230413	-35.47	3570	20231024	23.81	4940	-10.53	20240116	4055	9.00	20240201	6850	-35.47	20230413	3570	23.81	20231024	3.55	N	092300	500	93 억	181935	N	N	N	N
61	20240220	130633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4400	50	2	1.15	1329150310	301287	376.04	4350	4505	4325	5650	3045	4350	4411.58	0.97	-48802	4410	4380	4340	4310	4270	4395	4325	93	1300	500	3130	5	1	18672816	822	17.60	0.88	12	1.61	250.00	5012.00	6850	20230413	-35.77	3570	20231024	23.25	4940	-10.93	20240116	4055	8.51	20240201	6850	-35.77	20230413	3570	23.25	20231024	3.55	N	092300	500	93 억	181935	N	N	N	N
62	20240220	120627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4425	75	2	1.72	1166004200	264281	329.85	4350	4505	4325	5650	3045	4350	4411.99	0.97	-43412	4410	4380	4340	4310	4270	4395	4325	93	1300	500	3130	5	1	18672816	826	17.70	0.88	12	1.42	250.00	5012.00	6850	20230413	-35.40	3570	20231024	23.95	4940	-10.43	20240116	4055	9.12	20240201	6850	-35.40	20230413	3570	23.95	20231024	3.55	N	092300	500	93 억	181935	N	N	N	N
63	20240220	110629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4350	0	3	0.00	141255260	32473	40.53	4350	4385	4325	5650	3045	4350	4349.93	0.97	-2812	4410	4380	4340	4310	4270	4395	4325	93	1300	500	3130	5	1	18672816	812	17.40	0.87	12	0.17	250.00	5012.00	6850	20230413	-36.50	3570	20231024	21.85	4940	-11.94	20240116	4055	7.27	20240201	6850	-36.50	20230413	3570	21.85	20231024	3.55	N	092300	500	93 억	181935	N	N	N	N
64	20240220	100620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4355	5	2	0.11	106114775	24375	30.42	4350	4385	4325	5650	3045	4350	4353.43	0.97	-1913	4410	4380	4340	4310	4270	4395	4325	93	1300	500	3130	5	1	18672816	813	17.42	0.87	12	0.13	250.00	5012.00	6850	20230413	-36.42	3570	20231024	21.99	4940	-11.84	20240116	4055	7.40	20240201	6850	-36.42	20230413	3570	21.99	20231024	3.55	N	092300	500	93 억	181935	N	N	N	N
65	20240220	090635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4375	25	2	0.57	25966815	5957	7.43	4350	4385	4325	5650	3045	4350	4359.04	0.97	818	4410	4380	4340	4310	4270	4395	4325	93	1300	500	3130	5	1	18672816	817	17.50	0.87	12	0.03	250.00	5012.00	6850	20230413	-36.13	3570	20231024	22.55	4940	-11.44	20240116	4055	7.89	20240201	6850	-36.13	20230413	3570	22.55	20231024	3.55	N	092300	500	93 억	181935	N	N	N	N
66	20240219	160630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4350	15	2	0.35	343683710	79215	71.85	4315	4370	4300	5630	3035	4335	4338.51	0.93	9112	4425	4380	4310	4265	4195	4402	4287	93	1295	500	3120	5	1	18672816	812	17.40	0.87	12	0.42	250.00	5012.00	6850	20230413	-36.50	3570	20231024	21.85	4940	-11.94	20240116	4055	7.27	20240201	6850	-36.50	20230413	3570	21.85	20231024	3.51	N	092300	500	93 억	172823	N	N	N	N
67	20240219	150635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4340	5	2	0.12	305864280	70503	63.94	4315	4370	4300	5630	3035	4335	4338.32	0.93	9301	4425	4380	4310	4265	4195	4402	4287	93	1295	500	3120	5	1	18672816	810	17.36	0.87	12	0.38	250.00	5012.00	6850	20230413	-36.64	3570	20231024	21.57	4940	-12.15	20240116	4055	7.03	20240201	6850	-36.64	20230413	3570	21.57	20231024	3.51	N	092300	500	93 억	172823	N	N	N	N
68	20240219	140634	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4330	-5	5	-0.12	292355950	67384	61.12	4315	4370	4300	5630	3035	4335	4338.66	0.93	9224	4425	4380	4310	4265	4195	4402	4287	93	1295	500	3120	5	1	18672816	809	17.32	0.86	12	0.36	250.00	5012.00	6850	20230413	-36.79	3570	20231024	21.29	4940	-12.35	20240116	4055	6.78	20240201	6850	-36.79	20230413	3570	21.29	20231024	3.51	N	092300	500	93 억	172823	N	N	N	N
69	20240219	130634	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4330	-5	5	-0.12	271142855	62486	56.67	4315	4370	4300	5630	3035	4335	4339.26	0.93	10048	4425	4380	4310	4265	4195	4402	4287	93	1295	500	3120	5	1	18672816	809	17.32	0.86	12	0.33	250.00	5012.00	6850	20230413	-36.79	3570	20231024	21.29	4940	-12.35	20240116	4055	6.78	20240201	6850	-36.79	20230413	3570	21.29	20231024	3.51	N	092300	500	93 억	172823	N	N	N	N
70	20240219	120632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4345	10	2	0.23	234398555	54024	49.00	4315	4370	4300	5630	3035	4335	4338.79	0.93	9515	4425	4380	4310	4265	4195	4402	4287	93	1295	500	3120	5	1	18672816	811	17.38	0.87	12	0.29	250.00	5012.00	6850	20230413	-36.57	3570	20231024	21.71	4940	-12.04	20240116	4055	7.15	20240201	6850	-36.57	20230413	3570	21.71	20231024	3.51	N	092300	500	93 억	172823	N	N	N	N
71	20240219	110631	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4355	20	2	0.46	202506890	46654	42.31	4315	4370	4300	5630	3035	4335	4340.61	0.93	9278	4425	4380	4310	4265	4195	4402	4287	93	1295	500	3120	5	1	18672816	813	17.42	0.87	12	0.25	250.00	5012.00	6850	20230413	-36.42	3570	20231024	21.99	4940	-11.84	20240116	4055	7.40	20240201	6850	-36.42	20230413	3570	21.99	20231024	3.51	N	092300	500	93 억	172823	N	N	N	N
72	20240219	100627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4370	35	2	0.81	140289640	32354	29.34	4315	4370	4300	5630	3035	4335	4336.08	0.93	8048	4425	4380	4310	4265	4195	4402	4287	93	1295	500	3120	5	1	18672816	816	17.48	0.87	12	0.17	250.00	5012.00	6850	20230413	-36.20	3570	20231024	22.41	4940	-11.54	20240116	4055	7.77	20240201	6850	-36.20	20230413	3570	22.41	20231024	3.51	N	092300	500	93 억	172823	N	N	N	N
73	20240219	090627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4340	5	2	0.12	33092810	7676	6.96	4315	4355	4300	5630	3035	4335	4311.21	0.93	3992	4425	4380	4310	4265	4195	4402	4287	93	1295	500	3120	5	1	18672816	810	17.36	0.87	12	0.04	250.00	5012.00	6850	20230413	-36.64	3570	20231024	21.57	4940	-12.15	20240116	4055	7.03	20240201	6850	-36.64	20230413	3570	21.57	20231024	3.51	N	092300	500	93 억	172823	N	N	N	N
74	20240216	160624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4335	25	2	0.58	468110640	109010	173.17	4300	4355	4240	5600	3020	4310	4293.87	0.91	2855	4383	4346	4308	4271	4233	4327	4252	93	1290	500	3100	5	1	18672816	809	17.34	0.86	12	0.58	250.00	5012.00	6850	20230413	-36.72	3570	20231024	21.43	4940	-12.25	20240116	4055	6.91	20240201	6850	-36.72	20230413	3570	21.43	20231024	3.55	N	092300	500	93 억	170761	N	N	N	N
75	20240216	150630	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4320	10	2	0.23	423100265	98630	156.68	4300	4355	4240	5600	3020	4310	4289.77	0.91	13	4383	4346	4308	4271	4233	4327	4252	93	1290	500	3100	5	1	18672816	807	17.28	0.86	12	0.53	250.00	5012.00	6850	20230413	-36.93	3570	20231024	21.01	4940	-12.55	20240116	4055	6.54	20240201	6850	-36.93	20230413	3570	21.01	20231024	3.55	N	092300	500	93 억	170761	N	N	N	N
76	20240216	140632	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4345	35	2	0.81	343327415	80236	127.46	4300	4355	4240	5600	3020	4310	4278.97	0.91	-6774	4383	4346	4308	4271	4233	4327	4252	93	1290	500	3100	5	1	18672816	811	17.38	0.87	12	0.43	250.00	5012.00	6850	20230413	-36.57	3570	20231024	21.71	4940	-12.04	20240116	4055	7.15	20240201	6850	-36.57	20230413	3570	21.71	20231024	3.55	N	092300	500	93 억	170761	N	N	N	N
77	20240216	130625	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4305	-5	5	-0.12	275664010	64589	102.60	4300	4315	4240	5600	3020	4310	4267.97	0.91	-12250	4383	4346	4308	4271	4233	4327	4252	93	1290	500	3100	5	1	18672816	804	17.22	0.86	12	0.35	250.00	5012.00	6850	20230413	-37.15	3570	20231024	20.59	4940	-12.85	20240116	4055	6.17	20240201	6850	-37.15	20230413	3570	20.59	20231024	3.55	N	092300	500	93 억	170761	N	N	N	N
78	20240216	120627	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4290	-20	5	-0.46	239743715	56213	89.30	4300	4315	4240	5600	3020	4310	4264.92	0.91	-11592	4383	4346	4308	4271	4233	4327	4252	93	1290	500	3100	5	1	18672816	801	17.16	0.86	12	0.30	250.00	5012.00	6850	20230413	-37.37	3570	20231024	20.17	4940	-13.16	20240116	4055	5.80	20240201	6850	-37.37	20230413	3570	20.17	20231024	3.55	N	092300	500	93 억	170761	N	N	N	N
79	20240216	110635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4270	-40	5	-0.93	204113415	47890	76.08	4300	4315	4240	5600	3020	4310	4262.13	0.91	-11321	4383	4346	4308	4271	4233	4327	4252	93	1290	500	3100	5	1	18672816	797	17.08	0.85	12	0.26	250.00	5012.00	6850	20230413	-37.66	3570	20231024	19.61	4940	-13.56	20240116	4055	5.30	20240201	6850	-37.66	20230413	3570	19.61	20231024	3.55	N	092300	500	93 억	170761	N	N	N	N
80	20240216	100628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4280	-30	5	-0.70	118297385	27713	44.02	4300	4315	4240	5600	3020	4310	4268.66	0.91	-8256	4383	4346	4308	4271	4233	4327	4252	93	1290	500	3100	5	1	18672816	799	17.12	0.85	12	0.15	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	4940	-13.36	20240116	4055	5.55	20240201	6850	-37.52	20230413	3570	19.89	20231024	3.55	N	092300	500	93 억	170761	N	N	N	N
81	20240216	090621	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4310	0	3	0.00	22724015	5283	8.39	4300	4315	4280	5600	3020	4310	4301.35	0.91	-1059	4383	4346	4308	4271	4233	4327	4252	93	1290	500	3100	5	1	18672816	805	17.24	0.86	12	0.03	250.00	5012.00	6850	20230413	-37.08	3570	20231024	20.73	4940	-12.75	20240116	4055	6.29	20240201	6850	-37.08	20230413	3570	20.73	20231024	3.55	N	092300	500	93 억	170761	N	N	N	N
82	20240215	160624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4310	-5	5	-0.12	269330100	62670	53.42	4330	4345	4270	5600	3025	4315	4297.58	0.99	-11987	4391	4352	4276	4237	4161	4372	4257	93	1285	500	3100	5	1	18672816	805	17.24	0.86	12	0.34	250.00	5012.00	6850	20230413	-37.08	3570	20231024	20.73	4940	-12.75	20240116	4055	6.29	20240201	6850	-37.08	20230413	3570	20.73	20231024	3.57	N	092300	500	93 억	185021	N	N	N	N
83	20240215	150628	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	-20	5	-0.46	249288630	58001	49.44	4330	4345	4270	5600	3025	4315	4298.01	0.99	-11451	4391	4352	4276	4237	4161	4372	4257	93	1285	500	3100	5	1	18672816	802	17.18	0.86	12	0.31	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.57	N	092300	500	93 억	185021	N	N	N	N
84	20240215	140624	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	-20	5	-0.46	201913180	46954	40.02	4330	4345	4270	5600	3025	4315	4300.23	0.99	-5348	4391	4352	4276	4237	4161	4372	4257	93	1285	500	3100	5	1	18672816	802	17.18	0.86	12	0.25	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.57	N	092300	500	93 억	185021	N	N	N	N
85	20240215	130618	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4280	-35	5	-0.81	192627265	44787	38.17	4330	4345	4275	5600	3025	4315	4300.96	0.99	-5059	4391	4352	4276	4237	4161	4372	4257	93	1285	500	3100	5	1	18672816	799	17.12	0.85	12	0.24	250.00	5012.00	6850	20230413	-37.52	3570	20231024	19.89	4940	-13.36	20240116	4055	5.55	20240201	6850	-37.52	20230413	3570	19.89	20231024	3.57	N	092300	500	93 억	185021	N	N	N	N
86	20240215	120623	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4300	-15	5	-0.35	133828135	31072	26.48	4330	4345	4290	5600	3025	4315	4307.03	0.99	-3865	4391	4352	4276	4237	4161	4372	4257	93	1285	500	3100	5	1	18672816	803	17.20	0.86	12	0.17	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	4940	-12.96	20240116	4055	6.04	20240201	6850	-37.23	20230413	3570	20.45	20231024	3.57	N	092300	500	93 억	185021	N	N	N	N
87	20240215	110620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4315	0	3	0.00	117756685	27332	23.30	4330	4345	4290	5600	3025	4315	4308.38	0.99	-3885	4391	4352	4276	4237	4161	4372	4257	93	1285	500	3100	5	1	18672816	806	17.26	0.86	12	0.15	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	4940	-12.65	20240116	4055	6.41	20240201	6850	-37.01	20230413	3570	20.87	20231024	3.57	N	092300	500	93 억	185021	N	N	N	N
88	20240215	100619	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4300	-15	5	-0.35	88212850	20465	17.44	4330	4345	4290	5600	3025	4315	4310.43	0.99	-2404	4391	4352	4276	4237	4161	4372	4257	93	1285	500	3100	5	1	18672816	803	17.20	0.86	12	0.11	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	4940	-12.96	20240116	4055	6.04	20240201	6850	-37.23	20230413	3570	20.45	20231024	3.57	N	092300	500	93 억	185021	N	N	N	N
89	20240215	090620	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4325	10	2	0.23	15353740	3539	3.02	4330	4345	4315	5600	3025	4315	4338.44	0.99	-441	4391	4352	4276	4237	4161	4372	4257	93	1285	500	3100	5	1	18672816	808	17.30	0.86	12	0.02	250.00	5012.00	6850	20230413	-36.86	3570	20231024	21.15	4940	-12.45	20240116	4055	6.66	20240201	6850	-36.86	20230413	3570	21.15	20231024	3.57	N	092300	500	93 억	185021	N	N	N	N
90	20240214	160616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4315	20	2	0.47	495878795	116338	139.24	4250	4315	4200	5580	3010	4295	4262.35	0.76	42590	4375	4335	4270	4230	4165	4355	4250	93	1285	500	3090	5	1	18672816	806	17.26	0.86	12	0.62	250.00	5012.00	6850	20230413	-37.01	3570	20231024	20.87	4940	-12.65	20240116	4055	6.41	20240201	6850	-37.01	20230413	3570	20.87	20231024	3.54	N	092300	500	93 억	142432	N	N	N	N
91	20240214	150616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	0	3	0.00	455472125	106968	128.02	4250	4305	4200	5580	3010	4295	4258.02	0.76	41937	4375	4335	4270	4230	4165	4355	4250	93	1285	500	3090	5	1	18672816	802	17.18	0.86	12	0.57	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.54	N	092300	500	93 억	142432	N	N	N	N
92	20240214	140615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4300	5	2	0.12	411771660	96802	115.86	4250	4300	4200	5580	3010	4295	4253.75	0.76	39530	4375	4335	4270	4230	4165	4355	4250	93	1285	500	3090	5	1	18672816	803	17.20	0.86	12	0.52	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	4940	-12.96	20240116	4055	6.04	20240201	6850	-37.23	20230413	3570	20.45	20231024	3.54	N	092300	500	93 억	142432	N	N	N	N
93	20240214	130616	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4290	-5	5	-0.12	359820475	84677	101.35	4250	4295	4200	5580	3010	4295	4249.33	0.76	36779	4375	4335	4270	4230	4165	4355	4250	93	1285	500	3090	5	1	18672816	801	17.16	0.86	12	0.45	250.00	5012.00	6850	20230413	-37.37	3570	20231024	20.17	4940	-13.16	20240116	4055	5.80	20240201	6850	-37.37	20230413	3570	20.17	20231024	3.54	N	092300	500	93 억	142432	N	N	N	N
94	20240214	120611	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4270	-25	5	-0.58	267940580	63161	75.59	4250	4280	4200	5580	3010	4295	4242.18	0.76	22680	4375	4335	4270	4230	4165	4355	4250	93	1285	500	3090	5	1	18672816	797	17.08	0.85	12	0.34	250.00	5012.00	6850	20230413	-37.66	3570	20231024	19.61	4940	-13.56	20240116	4055	5.30	20240201	6850	-37.66	20230413	3570	19.61	20231024	3.54	N	092300	500	93 억	142432	N	N	N	N
95	20240214	110617	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4265	-30	5	-0.70	205903640	48592	58.16	4250	4275	4200	5580	3010	4295	4237.40	0.76	12570	4375	4335	4270	4230	4165	4355	4250	93	1285	500	3090	5	1	18672816	796	17.06	0.85	12	0.26	250.00	5012.00	6850	20230413	-37.74	3570	20231024	19.47	4940	-13.66	20240116	4055	5.18	20240201	6850	-37.74	20230413	3570	19.47	20231024	3.54	N	092300	500	93 억	142432	N	N	N	N
96	20240214	090608	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4245	-50	5	-1.16	22983165	5409	6.47	4250	4270	4230	5580	3010	4295	4249.06	0.76	1301	4375	4335	4270	4230	4165	4355	4250	93	1285	500	3090	5	1	18672816	793	16.98	0.85	12	0.03	250.00	5012.00	6850	20230413	-38.03	3570	20231024	18.91	4940	-14.07	20240116	4055	4.69	20240201	6850	-38.03	20230413	3570	18.91	20231024	3.54	N	092300	500	93 억	142432	N	N	N	N
97	20240213	160609	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	5	2	0.12	354865680	82842	94.03	4265	4310	4205	5570	3005	4290	4283.62	0.67	17943	4383	4336	4288	4241	4193	4312	4217	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.44	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.52	N	092300	500	93 억	124489	N	N	N	N
98	20240213	150607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	5	2	0.12	329551820	76951	87.35	4265	4310	4205	5570	3005	4290	4282.62	0.67	16402	4383	4336	4288	4241	4193	4312	4217	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.41	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.52	N	092300	500	93 억	124489	N	N	N	N
99	20240213	140615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	5	2	0.12	294444655	68777	78.07	4265	4310	4205	5570	3005	4290	4281.15	0.67	15238	4383	4336	4288	4241	4193	4312	4217	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.37	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.52	N	092300	500	93 억	124489	N	N	N	N
100	20240213	130607	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	5	2	0.12	259146145	60556	68.74	4265	4310	4205	5570	3005	4290	4279.45	0.67	14032	4383	4336	4288	4241	4193	4312	4217	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.32	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.52	N	092300	500	93 억	124489	N	N	N	N
101	20240213	120615	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4295	5	2	0.12	223216345	52200	59.25	4265	4310	4205	5570	3005	4290	4276.18	0.67	11547	4383	4336	4288	4241	4193	4312	4217	93	1280	500	3080	5	1	18672816	802	17.18	0.86	12	0.28	250.00	5012.00	6850	20230413	-37.30	3570	20231024	20.31	4940	-13.06	20240116	4055	5.92	20240201	6850	-37.30	20230413	3570	20.31	20231024	3.52	N	092300	500	93 억	124489	N	N	N	N
102	20240213	110613	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4300	10	2	0.23	191742600	44863	50.92	4265	4310	4205	5570	3005	4290	4273.96	0.67	11142	4383	4336	4288	4241	4193	4312	4217	93	1280	500	3080	5	1	18672816	803	17.20	0.86	12	0.24	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	4940	-12.96	20240116	4055	6.04	20240201	6850	-37.23	20230413	3570	20.45	20231024	3.52	N	092300	500	93 억	124489	N	N	N	N
103	20240213	100513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	4300	10	2	0.23	160365340	37566	42.64	4265	4310	4205	5570	3005	4290	4268.90	0.67	7455	4383	4336	4288	4241	4193	4312	4217	93	1280	500	3080	5	1	18672816	803	17.20	0.86	12	0.20	250.00	5012.00	6850	20230413	-37.23	3570	20231024	20.45	4940	-12.96	20240116	4055	6.04	20240201	6850	-37.23	20230413	3570	20.45	20231024	3.52	N	092300	500	93 억	124489	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History