KissMeData/095910/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	160716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	22	2	1.20	143797571	78044	203.04	1850	1860	1834	2385	1287	1838	1842.52	0.92	-8406	1870	1854	1843	1827	1816	1862	1835	98	547	500	1320	1	1	19504503	363	-1.55	0.50	12	0.40	-1199.00	3746.00	3835	20230309	-51.50	1692	20231004	9.93	2330	-20.17	20240116	1800	3.33	20240214	3835	-51.50	20230309	1692	9.93	20231004	0.39	N	095910	500	97 억	179501	N	N	N	N
3	20240229	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	9	2	0.49	125737567	68288	177.66	1850	1855	1834	2385	1287	1838	1841.28	0.92	-8360	1870	1854	1843	1827	1816	1862	1835	98	547	500	1320	1	1	19504503	360	-1.54	0.49	12	0.35	-1199.00	3746.00	3835	20230309	-51.84	1692	20231004	9.16	2330	-20.73	20240116	1800	2.61	20240214	3835	-51.84	20230309	1692	9.16	20231004	0.39	N	095910	500	97 억	179501	N	N	N	N
4	20240229	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	12	2	0.65	101020155	54904	142.84	1850	1855	1834	2385	1287	1838	1839.94	0.92	-6741	1870	1854	1843	1827	1816	1862	1835	98	547	500	1320	1	1	19504503	361	-1.54	0.49	12	0.28	-1199.00	3746.00	3835	20230309	-51.76	1692	20231004	9.34	2330	-20.60	20240116	1800	2.78	20240214	3835	-51.76	20230309	1692	9.34	20231004	0.39	N	095910	500	97 억	179501	N	N	N	N
5	20240229	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	13	2	0.71	96952454	52698	137.10	1850	1855	1834	2385	1287	1838	1839.77	0.92	-6251	1870	1854	1843	1827	1816	1862	1835	98	547	500	1320	1	1	19504503	361	-1.54	0.49	12	0.27	-1199.00	3746.00	3835	20230309	-51.73	1692	20231004	9.40	2330	-20.56	20240116	1800	2.83	20240214	3835	-51.73	20230309	1692	9.40	20231004	0.39	N	095910	500	97 억	179501	N	N	N	N
6	20240229	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	8	2	0.44	86761397	47169	122.71	1850	1855	1834	2385	1287	1838	1839.37	0.92	-6208	1870	1854	1843	1827	1816	1862	1835	98	547	500	1320	1	1	19504503	360	-1.54	0.49	12	0.24	-1199.00	3746.00	3835	20230309	-51.86	1692	20231004	9.10	2330	-20.77	20240116	1800	2.56	20240214	3835	-51.86	20230309	1692	9.10	20231004	0.39	N	095910	500	97 억	179501	N	N	N	N
7	20240229	110719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1842	4	2	0.22	58658563	31907	83.01	1850	1850	1834	2385	1287	1838	1838.42	0.92	-4597	1870	1854	1843	1827	1816	1862	1835	98	547	500	1320	1	1	19504503	359	-1.54	0.49	12	0.16	-1199.00	3746.00	3835	20230309	-51.97	1692	20231004	8.87	2330	-20.94	20240116	1800	2.33	20240214	3835	-51.97	20230309	1692	8.87	20231004	0.39	N	095910	500	97 억	179501	N	N	N	N
8	20240229	100720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	-1	5	-0.05	32225758	17522	45.59	1850	1850	1834	2385	1287	1838	1839.16	0.92	-2116	1870	1854	1843	1827	1816	1862	1835	98	547	500	1320	1	1	19504503	358	-1.53	0.49	12	0.09	-1199.00	3746.00	3835	20230309	-52.10	1692	20231004	8.57	2330	-21.16	20240116	1800	2.06	20240214	3835	-52.10	20230309	1692	8.57	20231004	0.39	N	095910	500	97 억	179501	N	N	N	N
9	20240229	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	12	2	0.65	6458069	3493	9.09	1850	1850	1838	2385	1287	1838	1848.86	0.92	-1508	1870	1854	1843	1827	1816	1862	1835	98	547	500	1320	1	1	19504503	361	-1.54	0.49	12	0.02	-1199.00	3746.00	3835	20230309	-51.76	1692	20231004	9.34	2330	-20.60	20240116	1800	2.78	20240214	3835	-51.76	20230309	1692	9.34	20231004	0.39	N	095910	500	97 억	179501	N	N	N	N
10	20240228	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	4	2	0.22	70800957	38417	62.98	1834	1859	1832	2380	1284	1834	1842.96	0.93	-3239	1855	1844	1838	1827	1821	1841	1824	98	546	500	1320	1	1	19504503	358	-1.53	0.49	12	0.20	-1199.00	3746.00	3835	20230309	-52.07	1692	20231004	8.63	2330	-21.12	20240116	1800	2.11	20240214	3835	-52.07	20230309	1692	8.63	20231004	0.39	N	095910	500	97 억	182123	N	N	N	N
11	20240228	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	13	2	0.71	67651707	36703	60.17	1834	1859	1832	2380	1284	1834	1843.22	0.93	-2153	1855	1844	1838	1827	1821	1841	1824	98	546	500	1320	1	1	19504503	360	-1.54	0.49	12	0.19	-1199.00	3746.00	3835	20230309	-51.84	1692	20231004	9.16	2330	-20.73	20240116	1800	2.61	20240214	3835	-51.84	20230309	1692	9.16	20231004	0.39	N	095910	500	97 억	182123	N	N	N	N
12	20240228	140717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1835	1	2	0.05	52263679	28316	46.42	1834	1859	1833	2380	1284	1834	1845.73	0.93	-1955	1855	1844	1838	1827	1821	1841	1824	98	546	500	1320	1	1	19504503	358	-1.53	0.49	12	0.15	-1199.00	3746.00	3835	20230309	-52.15	1692	20231004	8.45	2330	-21.24	20240116	1800	1.94	20240214	3835	-52.15	20230309	1692	8.45	20231004	0.39	N	095910	500	97 억	182123	N	N	N	N
13	20240228	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1844	10	2	0.55	42883682	23208	38.05	1834	1859	1833	2380	1284	1834	1847.80	0.93	-1308	1855	1844	1838	1827	1821	1841	1824	98	546	500	1320	1	1	19504503	360	-1.54	0.49	12	0.12	-1199.00	3746.00	3835	20230309	-51.92	1692	20231004	8.98	2330	-20.86	20240116	1800	2.44	20240214	3835	-51.92	20230309	1692	8.98	20231004	0.39	N	095910	500	97 억	182123	N	N	N	N
14	20240228	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1844	10	2	0.55	33801940	18273	29.96	1834	1859	1833	2380	1284	1834	1849.83	0.93	-370	1855	1844	1838	1827	1821	1841	1824	98	546	500	1320	1	1	19504503	360	-1.54	0.49	12	0.09	-1199.00	3746.00	3835	20230309	-51.92	1692	20231004	8.98	2330	-20.86	20240116	1800	2.44	20240214	3835	-51.92	20230309	1692	8.98	20231004	0.39	N	095910	500	97 억	182123	N	N	N	N
15	20240228	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	17	2	0.93	30123496	16281	26.69	1834	1859	1833	2380	1284	1834	1850.22	0.93	322	1855	1844	1838	1827	1821	1841	1824	98	546	500	1320	1	1	19504503	361	-1.54	0.49	12	0.08	-1199.00	3746.00	3835	20230309	-51.73	1692	20231004	9.40	2330	-20.56	20240116	1800	2.83	20240214	3835	-51.73	20230309	1692	9.40	20231004	0.39	N	095910	500	97 억	182123	N	N	N	N
16	20240228	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	24	2	1.31	18713732	10133	16.61	1834	1858	1833	2380	1284	1834	1846.81	0.93	1614	1855	1844	1838	1827	1821	1841	1824	98	546	500	1320	1	1	19504503	362	-1.55	0.50	12	0.05	-1199.00	3746.00	3835	20230309	-51.55	1692	20231004	9.81	2330	-20.26	20240116	1800	3.22	20240214	3835	-51.55	20230309	1692	9.81	20231004	0.39	N	095910	500	97 억	182123	N	N	N	N
17	20240228	090720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	12	2	0.65	2544526	1385	2.27	1834	1846	1833	2380	1284	1834	1837.20	0.93	908	1855	1844	1838	1827	1821	1841	1824	98	546	500	1320	1	1	19504503	360	-1.54	0.49	12	0.01	-1199.00	3746.00	3835	20230309	-51.86	1692	20231004	9.10	2330	-20.77	20240116	1800	2.56	20240214	3835	-51.86	20230309	1692	9.10	20231004	0.39	N	095910	500	97 억	182123	N	N	N	N
18	20240227	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1834	-15	5	-0.81	111888510	60903	154.81	1849	1849	1832	2400	1295	1849	1837.21	1.00	-13571	1874	1861	1851	1838	1828	1868	1845	98	551	500	1330	1	1	19504503	358	-1.53	0.49	12	0.31	-1199.00	3746.00	3835	20230309	-52.18	1692	20231004	8.39	2330	-21.29	20240116	1800	1.89	20240214	3835	-52.18	20230309	1692	8.39	20231004	0.39	N	095910	500	97 억	195722	N	N	N	N
19	20240227	150720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1835	-14	5	-0.76	100614988	54761	139.20	1849	1849	1832	2400	1295	1849	1837.35	1.00	-12888	1874	1861	1851	1838	1828	1868	1845	98	551	500	1330	1	1	19504503	358	-1.53	0.49	12	0.28	-1199.00	3746.00	3835	20230309	-52.15	1692	20231004	8.45	2330	-21.24	20240116	1800	1.94	20240214	3835	-52.15	20230309	1692	8.45	20231004	0.39	N	095910	500	97 억	195722	N	N	N	N
20	20240227	140716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	-11	5	-0.59	90312024	49148	124.93	1849	1849	1832	2400	1295	1849	1837.55	1.00	-11720	1874	1861	1851	1838	1828	1868	1845	98	551	500	1330	1	1	19504503	358	-1.53	0.49	12	0.25	-1199.00	3746.00	3835	20230309	-52.07	1692	20231004	8.63	2330	-21.12	20240116	1800	2.11	20240214	3835	-52.07	20230309	1692	8.63	20231004	0.39	N	095910	500	97 억	195722	N	N	N	N
21	20240227	130639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-10	5	-0.54	87823013	47792	121.48	1849	1849	1832	2400	1295	1849	1837.61	1.00	-11088	1874	1861	1851	1838	1828	1868	1845	98	551	500	1330	1	1	19504503	359	-1.53	0.49	12	0.25	-1199.00	3746.00	3835	20230309	-52.05	1692	20231004	8.69	2330	-21.07	20240116	1800	2.17	20240214	3835	-52.05	20230309	1692	8.69	20231004	0.39	N	095910	500	97 억	195722	N	N	N	N
22	20240227	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-10	5	-0.54	76460870	41602	105.75	1849	1849	1832	2400	1295	1849	1837.91	1.00	-10491	1874	1861	1851	1838	1828	1868	1845	98	551	500	1330	1	1	19504503	359	-1.53	0.49	12	0.21	-1199.00	3746.00	3835	20230309	-52.05	1692	20231004	8.69	2330	-21.07	20240116	1800	2.17	20240214	3835	-52.05	20230309	1692	8.69	20231004	0.39	N	095910	500	97 억	195722	N	N	N	N
23	20240227	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-9	5	-0.49	53381557	29015	73.75	1849	1849	1833	2400	1295	1849	1839.79	1.00	-8452	1874	1861	1851	1838	1828	1868	1845	98	551	500	1330	1	1	19504503	359	-1.53	0.49	12	0.15	-1199.00	3746.00	3835	20230309	-52.02	1692	20231004	8.75	2330	-21.03	20240116	1800	2.22	20240214	3835	-52.02	20230309	1692	8.75	20231004	0.39	N	095910	500	97 억	195722	N	N	N	N
24	20240227	100715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	-6	5	-0.32	33545069	18205	46.27	1849	1849	1838	2400	1295	1849	1842.63	1.00	-7367	1874	1861	1851	1838	1828	1868	1845	98	551	500	1330	1	1	19504503	359	-1.54	0.49	12	0.09	-1199.00	3746.00	3835	20230309	-51.94	1692	20231004	8.92	2330	-20.90	20240116	1800	2.39	20240214	3835	-51.94	20230309	1692	8.92	20231004	0.39	N	095910	500	97 억	195722	N	N	N	N
25	20240227	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-1	5	-0.05	3407198	1843	4.68	1849	1849	1846	2400	1295	1849	1848.72	1.00	-382	1874	1861	1851	1838	1828	1868	1845	98	551	500	1330	1	1	19504503	360	-1.54	0.49	12	0.01	-1199.00	3746.00	3835	20230309	-51.81	1692	20231004	9.22	2330	-20.69	20240116	1800	2.67	20240214	3835	-51.81	20230309	1692	9.22	20231004	0.39	N	095910	500	97 억	195722	N	N	N	N
26	20240226	160715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	1	2	0.05	71672853	38729	49.78	1841	1864	1841	2400	1294	1848	1850.62	1.01	-1584	1900	1873	1859	1832	1818	1867	1826	98	552	500	1330	1	1	19504503	361	-1.54	0.49	12	0.20	-1199.00	3746.00	3835	20230309	-51.79	1692	20231004	9.28	2330	-20.64	20240116	1800	2.72	20240214	3835	-51.79	20230309	1692	9.28	20231004	0.39	N	095910	500	97 억	196064	N	N	N	N
27	20240226	150713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	2	2	0.11	64270957	34725	44.63	1841	1864	1841	2400	1294	1848	1850.86	1.01	-1194	1900	1873	1859	1832	1818	1867	1826	98	552	500	1330	1	1	19504503	361	-1.54	0.49	12	0.18	-1199.00	3746.00	3835	20230309	-51.76	1692	20231004	9.34	2330	-20.60	20240116	1800	2.78	20240214	3835	-51.76	20230309	1692	9.34	20231004	0.39	N	095910	500	97 억	196064	N	N	N	N
28	20240226	140712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	3	2	0.16	50148064	27093	34.82	1841	1864	1841	2400	1294	1848	1850.96	1.01	-289	1900	1873	1859	1832	1818	1867	1826	98	552	500	1330	1	1	19504503	361	-1.54	0.49	12	0.14	-1199.00	3746.00	3835	20230309	-51.73	1692	20231004	9.40	2330	-20.56	20240116	1800	2.83	20240214	3835	-51.73	20230309	1692	9.40	20231004	0.39	N	095910	500	97 억	196064	N	N	N	N
29	20240226	130709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1852	4	2	0.22	44799262	24203	31.11	1841	1864	1841	2400	1294	1848	1850.98	1.01	-60	1900	1873	1859	1832	1818	1867	1826	98	552	500	1330	1	1	19504503	361	-1.54	0.49	12	0.12	-1199.00	3746.00	3835	20230309	-51.71	1692	20231004	9.46	2330	-20.52	20240116	1800	2.89	20240214	3835	-51.71	20230309	1692	9.46	20231004	0.39	N	095910	500	97 억	196064	N	N	N	N
30	20240226	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	3	2	0.16	38254989	20668	26.56	1841	1864	1841	2400	1294	1848	1850.93	1.01	691	1900	1873	1859	1832	1818	1867	1826	98	552	500	1330	1	1	19504503	361	-1.54	0.49	12	0.11	-1199.00	3746.00	3835	20230309	-51.73	1692	20231004	9.40	2330	-20.56	20240116	1800	2.83	20240214	3835	-51.73	20230309	1692	9.40	20231004	0.39	N	095910	500	97 억	196064	N	N	N	N
31	20240226	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	3	2	0.16	32070291	17324	22.27	1841	1864	1841	2400	1294	1848	1851.21	1.01	1215	1900	1873	1859	1832	1818	1867	1826	98	552	500	1330	1	1	19504503	361	-1.54	0.49	12	0.09	-1199.00	3746.00	3835	20230309	-51.73	1692	20231004	9.40	2330	-20.56	20240116	1800	2.83	20240214	3835	-51.73	20230309	1692	9.40	20231004	0.39	N	095910	500	97 억	196064	N	N	N	N
32	20240226	100705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1853	5	2	0.27	20797058	11228	14.43	1841	1864	1841	2400	1294	1848	1852.25	1.01	1558	1900	1873	1859	1832	1818	1867	1826	98	552	500	1330	1	1	19504503	361	-1.55	0.49	12	0.06	-1199.00	3746.00	3835	20230309	-51.68	1692	20231004	9.52	2330	-20.47	20240116	1800	2.94	20240214	3835	-51.68	20230309	1692	9.52	20231004	0.39	N	095910	500	97 억	196064	N	N	N	N
33	20240226	090705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	15	2	0.81	7706495	4156	5.34	1841	1864	1841	2400	1294	1848	1854.31	1.01	-1861	1900	1873	1859	1832	1818	1867	1826	98	552	500	1330	1	1	19504503	363	-1.55	0.50	12	0.02	-1199.00	3746.00	3835	20230309	-51.42	1692	20231004	10.11	2330	-20.04	20240116	1800	3.50	20240214	3835	-51.42	20230309	1692	10.11	20231004	0.39	N	095910	500	97 억	196064	N	N	N	N
34	20240223	160706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-17	5	-0.91	144462562	77805	84.94	1865	1886	1845	2420	1306	1865	1856.73	1.08	-13699	1911	1888	1876	1853	1841	1882	1847	98	555	500	1340	1	1	19504503	360	-1.54	0.49	12	0.40	-1199.00	3746.00	3835	20230309	-51.81	1692	20231004	9.22	2330	-20.69	20240116	1800	2.67	20240214	3835	-51.81	20230309	1692	9.22	20231004	0.39	N	095910	500	97 억	210423	N	N	N	N
35	20240223	150701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	-14	5	-0.75	132527638	71350	77.89	1865	1886	1845	2420	1306	1865	1857.43	1.08	-13297	1911	1888	1876	1853	1841	1882	1847	98	555	500	1340	1	1	19504503	361	-1.54	0.49	12	0.37	-1199.00	3746.00	3835	20230309	-51.73	1692	20231004	9.40	2330	-20.56	20240116	1800	2.83	20240214	3835	-51.73	20230309	1692	9.40	20231004	0.39	N	095910	500	97 억	210423	N	N	N	N
36	20240223	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	-10	5	-0.54	119454880	64281	70.17	1865	1886	1845	2420	1306	1865	1858.32	1.08	-12467	1911	1888	1876	1853	1841	1882	1847	98	555	500	1340	1	1	19504503	362	-1.55	0.50	12	0.33	-1199.00	3746.00	3835	20230309	-51.63	1692	20231004	9.63	2330	-20.39	20240116	1800	3.06	20240214	3835	-51.63	20230309	1692	9.63	20231004	0.39	N	095910	500	97 억	210423	N	N	N	N
37	20240223	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	-5	5	-0.27	107454651	57787	63.08	1865	1886	1845	2420	1306	1865	1859.50	1.08	-13029	1911	1888	1876	1853	1841	1882	1847	98	555	500	1340	1	1	19504503	363	-1.55	0.50	12	0.30	-1199.00	3746.00	3835	20230309	-51.50	1692	20231004	9.93	2330	-20.17	20240116	1800	3.33	20240214	3835	-51.50	20230309	1692	9.93	20231004	0.39	N	095910	500	97 억	210423	N	N	N	N
38	20240223	120702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1861	-4	5	-0.21	50067170	26832	29.29	1865	1886	1855	2420	1306	1865	1865.95	1.08	-6947	1911	1888	1876	1853	1841	1882	1847	98	555	500	1340	1	1	19504503	363	-1.55	0.50	12	0.14	-1199.00	3746.00	3835	20230309	-51.47	1692	20231004	9.99	2330	-20.13	20240116	1800	3.39	20240214	3835	-51.47	20230309	1692	9.99	20231004	0.39	N	095910	500	97 억	210423	N	N	N	N
39	20240223	110656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	0	3	0.00	37031461	19822	21.64	1865	1886	1860	2420	1306	1865	1868.20	1.08	-3398	1911	1888	1876	1853	1841	1882	1847	98	555	500	1340	1	1	19504503	364	-1.56	0.50	12	0.10	-1199.00	3746.00	3835	20230309	-51.37	1692	20231004	10.22	2330	-19.96	20240116	1800	3.61	20240214	3835	-51.37	20230309	1692	10.22	20231004	0.39	N	095910	500	97 억	210423	N	N	N	N
40	20240223	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	0	3	0.00	28509168	15245	16.64	1865	1886	1861	2420	1306	1865	1870.07	1.08	-2599	1911	1888	1876	1853	1841	1882	1847	98	555	500	1340	1	1	19504503	364	-1.56	0.50	12	0.08	-1199.00	3746.00	3835	20230309	-51.37	1692	20231004	10.22	2330	-19.96	20240116	1800	3.61	20240214	3835	-51.37	20230309	1692	10.22	20231004	0.39	N	095910	500	97 억	210423	N	N	N	N
41	20240223	090659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	17	2	0.91	11093429	5940	6.48	1865	1882	1865	2420	1306	1865	1867.58	1.08	-1016	1911	1888	1876	1853	1841	1882	1847	98	555	500	1340	1	1	19504503	367	-1.57	0.50	12	0.03	-1199.00	3746.00	3835	20230309	-50.93	1692	20231004	11.23	2330	-19.23	20240116	1800	4.56	20240214	3835	-50.93	20230309	1692	11.23	20231004	0.39	N	095910	500	97 억	210423	N	N	N	N
42	20240222	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	-10	5	-0.53	169003124	90279	74.84	1878	1899	1864	2435	1313	1875	1872.02	1.11	-6307	1925	1899	1882	1856	1839	1891	1848	98	560	500	1350	1	1	19504503	364	-1.56	0.50	12	0.46	-1199.00	3746.00	3835	20230309	-51.37	1692	20231004	10.22	2330	-19.96	20240116	1800	3.61	20240214	3835	-51.37	20230309	1692	10.22	20231004	0.39	N	095910	500	97 억	216729	N	N	N	N
43	20240222	150659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	-6	5	-0.32	146993970	78480	65.06	1878	1899	1867	2435	1313	1875	1873.01	1.11	-5334	1925	1899	1882	1856	1839	1891	1848	98	560	500	1350	1	1	19504503	365	-1.56	0.50	12	0.40	-1199.00	3746.00	3835	20230309	-51.26	1692	20231004	10.46	2330	-19.79	20240116	1800	3.83	20240214	3835	-51.26	20230309	1692	10.46	20231004	0.39	N	095910	500	97 억	216729	N	N	N	N
44	20240222	140655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-5	5	-0.27	124901592	66661	55.26	1878	1899	1867	2435	1313	1875	1873.68	1.11	-3909	1925	1899	1882	1856	1839	1891	1848	98	560	500	1350	1	1	19504503	365	-1.56	0.50	12	0.34	-1199.00	3746.00	3835	20230309	-51.24	1692	20231004	10.52	2330	-19.74	20240116	1800	3.89	20240214	3835	-51.24	20230309	1692	10.52	20231004	0.39	N	095910	500	97 억	216729	N	N	N	N
45	20240222	130645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	-4	5	-0.21	96201669	51314	42.54	1878	1899	1867	2435	1313	1875	1874.76	1.11	-3787	1925	1899	1882	1856	1839	1891	1848	98	560	500	1350	1	1	19504503	365	-1.56	0.50	12	0.26	-1199.00	3746.00	3835	20230309	-51.21	1692	20231004	10.58	2330	-19.70	20240116	1800	3.94	20240214	3835	-51.21	20230309	1692	10.58	20231004	0.39	N	095910	500	97 억	216729	N	N	N	N
46	20240222	120655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	-1	5	-0.05	69786962	37191	30.83	1878	1899	1867	2435	1313	1875	1876.45	1.11	-2919	1925	1899	1882	1856	1839	1891	1848	98	560	500	1350	1	1	19504503	366	-1.56	0.50	12	0.19	-1199.00	3746.00	3835	20230309	-51.13	1692	20231004	10.76	2330	-19.57	20240116	1800	4.11	20240214	3835	-51.13	20230309	1692	10.76	20231004	0.39	N	095910	500	97 억	216729	N	N	N	N
47	20240222	110651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1876	1	2	0.05	54133144	28831	23.90	1878	1899	1867	2435	1313	1875	1877.60	1.11	-1624	1925	1899	1882	1856	1839	1891	1848	98	560	500	1350	1	1	19504503	366	-1.56	0.50	12	0.15	-1199.00	3746.00	3835	20230309	-51.08	1692	20231004	10.87	2330	-19.48	20240116	1800	4.22	20240214	3835	-51.08	20230309	1692	10.87	20231004	0.39	N	095910	500	97 억	216729	N	N	N	N
48	20240222	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	0	3	0.00	21127945	11267	9.34	1878	1880	1867	2435	1313	1875	1875.21	1.11	-872	1925	1899	1882	1856	1839	1891	1848	98	560	500	1350	1	1	19504503	366	-1.56	0.50	12	0.06	-1199.00	3746.00	3835	20230309	-51.11	1692	20231004	10.82	2330	-19.53	20240116	1800	4.17	20240214	3835	-51.11	20230309	1692	10.82	20231004	0.39	N	095910	500	97 억	216729	N	N	N	N
49	20240222	090657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-5	5	-0.27	4888312	2609	2.16	1878	1878	1867	2435	1313	1875	1873.63	1.11	-1340	1925	1899	1882	1856	1839	1891	1848	98	560	500	1350	1	1	19504503	365	-1.56	0.50	12	0.01	-1199.00	3746.00	3835	20230309	-51.24	1692	20231004	10.52	2330	-19.74	20240116	1800	3.89	20240214	3835	-51.24	20230309	1692	10.52	20231004	0.39	N	095910	500	97 억	216729	N	N	N	N
50	20240221	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	-33	5	-1.73	226407703	120369	114.66	1908	1908	1865	2480	1336	1908	1880.95	1.25	-27960	1941	1924	1908	1891	1875	1916	1883	98	572	500	1370	1	1	19504503	366	-1.56	0.50	12	0.62	-1199.00	3746.00	3835	20230309	-51.11	1692	20231004	10.82	2330	-19.53	20240116	1800	4.17	20240214	3835	-51.11	20230309	1692	10.82	20231004	0.42	N	095910	500	97 억	244689	N	N	N	N
51	20240221	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	-36	5	-1.89	213391300	113412	108.03	1908	1908	1865	2480	1336	1908	1881.56	1.25	-27229	1941	1924	1908	1891	1875	1916	1883	98	572	500	1370	1	1	19504503	365	-1.56	0.50	12	0.58	-1199.00	3746.00	3835	20230309	-51.19	1692	20231004	10.64	2330	-19.66	20240116	1800	4.00	20240214	3835	-51.19	20230309	1692	10.64	20231004	0.42	N	095910	500	97 억	244689	N	N	N	N
52	20240221	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	-23	5	-1.21	137789626	73054	69.59	1908	1908	1875	2480	1336	1908	1886.13	1.25	-15126	1941	1924	1908	1891	1875	1916	1883	98	572	500	1370	1	1	19504503	368	-1.57	0.50	12	0.37	-1199.00	3746.00	3835	20230309	-50.85	1692	20231004	11.41	2330	-19.10	20240116	1800	4.72	20240214	3835	-50.85	20230309	1692	11.41	20231004	0.42	N	095910	500	97 억	244689	N	N	N	N
53	20240221	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-28	5	-1.47	125017865	66263	63.12	1908	1908	1875	2480	1336	1908	1886.69	1.25	-14343	1941	1924	1908	1891	1875	1916	1883	98	572	500	1370	1	1	19504503	367	-1.57	0.50	12	0.34	-1199.00	3746.00	3835	20230309	-50.98	1692	20231004	11.11	2330	-19.31	20240116	1800	4.44	20240214	3835	-50.98	20230309	1692	11.11	20231004	0.42	N	095910	500	97 억	244689	N	N	N	N
54	20240221	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-18	5	-0.94	107698391	57063	54.36	1908	1908	1875	2480	1336	1908	1887.36	1.25	-10296	1941	1924	1908	1891	1875	1916	1883	98	572	500	1370	1	1	19504503	369	-1.58	0.50	12	0.29	-1199.00	3746.00	3835	20230309	-50.72	1692	20231004	11.70	2330	-18.88	20240116	1800	5.00	20240214	3835	-50.72	20230309	1692	11.70	20231004	0.42	N	095910	500	97 억	244689	N	N	N	N
55	20240221	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	-10	5	-0.52	61038371	32299	30.77	1908	1908	1880	2480	1336	1908	1889.79	1.25	-4003	1941	1924	1908	1891	1875	1916	1883	98	572	500	1370	1	1	19504503	370	-1.58	0.51	12	0.17	-1199.00	3746.00	3835	20230309	-50.51	1692	20231004	12.17	2330	-18.54	20240116	1800	5.44	20240214	3835	-50.51	20230309	1692	12.17	20231004	0.42	N	095910	500	97 억	244689	N	N	N	N
56	20240221	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	-16	5	-0.84	49189701	26047	24.81	1908	1908	1880	2480	1336	1908	1888.50	1.25	-2056	1941	1924	1908	1891	1875	1916	1883	98	572	500	1370	1	1	19504503	369	-1.58	0.51	12	0.13	-1199.00	3746.00	3835	20230309	-50.66	1692	20231004	11.82	2330	-18.80	20240116	1800	5.11	20240214	3835	-50.66	20230309	1692	11.82	20231004	0.42	N	095910	500	97 억	244689	N	N	N	N
57	20240221	090644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	-8	5	-0.42	5868757	3094	2.95	1908	1908	1892	2480	1336	1908	1896.82	1.25	-1182	1941	1924	1908	1891	1875	1916	1883	98	572	500	1370	1	1	19504503	371	-1.58	0.51	12	0.02	-1199.00	3746.00	3835	20230309	-50.46	1692	20231004	12.29	2330	-18.45	20240116	1800	5.56	20240214	3835	-50.46	20230309	1692	12.29	20231004	0.42	N	095910	500	97 억	244689	N	N	N	N
58	20240220	160638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	-18	5	-0.93	199822158	104961	53.72	1922	1925	1892	2500	1349	1926	1903.78	1.33	-14792	1951	1938	1917	1904	1883	1945	1911	98	574	500	1380	1	1	19504503	372	-1.59	0.51	12	0.54	-1199.00	3746.00	3835	20230309	-50.25	1692	20231004	12.77	2330	-18.11	20240116	1800	6.00	20240214	3835	-50.25	20230309	1692	12.77	20231004	0.43	N	095910	500	97 억	259968	N	N	N	N
59	20240220	150642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1902	-24	5	-1.25	187617429	98541	50.43	1922	1925	1892	2500	1349	1926	1903.95	1.33	-13627	1951	1938	1917	1904	1883	1945	1911	98	574	500	1380	1	1	19504503	371	-1.59	0.51	12	0.51	-1199.00	3746.00	3835	20230309	-50.40	1692	20231004	12.41	2330	-18.37	20240116	1800	5.67	20240214	3835	-50.40	20230309	1692	12.41	20231004	0.43	N	095910	500	97 억	259968	N	N	N	N
60	20240220	140640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	-25	5	-1.30	153926067	80787	41.35	1922	1925	1892	2500	1349	1926	1905.33	1.33	-11436	1951	1938	1917	1904	1883	1945	1911	98	574	500	1380	1	1	19504503	371	-1.59	0.51	12	0.41	-1199.00	3746.00	3835	20230309	-50.43	1692	20231004	12.35	2330	-18.41	20240116	1800	5.61	20240214	3835	-50.43	20230309	1692	12.35	20231004	0.43	N	095910	500	97 억	259968	N	N	N	N
61	20240220	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	-26	5	-1.35	135842259	71293	36.49	1922	1925	1892	2500	1349	1926	1905.41	1.33	-12457	1951	1938	1917	1904	1883	1945	1911	98	574	500	1380	1	1	19504503	371	-1.58	0.51	12	0.37	-1199.00	3746.00	3835	20230309	-50.46	1692	20231004	12.29	2330	-18.45	20240116	1800	5.56	20240214	3835	-50.46	20230309	1692	12.29	20231004	0.43	N	095910	500	97 억	259968	N	N	N	N
62	20240220	120636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	-19	5	-0.99	94250387	49402	25.28	1922	1925	1892	2500	1349	1926	1907.83	1.33	-9154	1951	1938	1917	1904	1883	1945	1911	98	574	500	1380	1	1	19504503	372	-1.59	0.51	12	0.25	-1199.00	3746.00	3835	20230309	-50.27	1692	20231004	12.71	2330	-18.15	20240116	1800	5.94	20240214	3835	-50.27	20230309	1692	12.71	20231004	0.43	N	095910	500	97 억	259968	N	N	N	N
63	20240220	110638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	-11	5	-0.57	66838388	35024	17.93	1922	1925	1892	2500	1349	1926	1908.36	1.33	-4429	1951	1938	1917	1904	1883	1945	1911	98	574	500	1380	1	1	19504503	374	-1.60	0.51	12	0.18	-1199.00	3746.00	3835	20230309	-50.07	1692	20231004	13.18	2330	-17.81	20240116	1800	6.39	20240214	3835	-50.07	20230309	1692	13.18	20231004	0.43	N	095910	500	97 억	259968	N	N	N	N
64	20240220	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1912	-14	5	-0.73	41613031	21830	11.17	1922	1922	1892	2500	1349	1926	1906.23	1.33	-2013	1951	1938	1917	1904	1883	1945	1911	98	574	500	1380	1	1	19504503	373	-1.59	0.51	12	0.11	-1199.00	3746.00	3835	20230309	-50.14	1692	20231004	13.00	2330	-17.94	20240116	1800	6.22	20240214	3835	-50.14	20230309	1692	13.00	20231004	0.43	N	095910	500	97 억	259968	N	N	N	N
65	20240220	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	-28	5	-1.45	17341795	9097	4.66	1922	1922	1892	2500	1349	1926	1906.32	1.33	1965	1951	1938	1917	1904	1883	1945	1911	98	574	500	1380	1	1	19504503	370	-1.58	0.51	12	0.05	-1199.00	3746.00	3835	20230309	-50.51	1692	20231004	12.17	2330	-18.54	20240116	1800	5.44	20240214	3835	-50.51	20230309	1692	12.17	20231004	0.43	N	095910	500	97 억	259968	N	N	N	N
66	20240219	160639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1926	35	2	1.85	374347621	195274	67.96	1896	1930	1896	2455	1324	1891	1916.99	1.16	34533	1967	1928	1894	1855	1821	1912	1839	98	564	500	1360	1	1	19504503	376	-1.61	0.51	12	1.00	-1199.00	3746.00	3835	20230309	-49.78	1692	20231004	13.83	2330	-17.34	20240116	1800	7.00	20240214	3835	-49.78	20230309	1692	13.83	20231004	0.42	N	095910	500	97 억	225435	N	N	N	N
67	20240219	150645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	28	2	1.48	357397219	186460	64.89	1896	1930	1896	2455	1324	1891	1916.75	1.16	34378	1967	1928	1894	1855	1821	1912	1839	98	564	500	1360	1	1	19504503	374	-1.60	0.51	12	0.96	-1199.00	3746.00	3835	20230309	-49.96	1692	20231004	13.42	2330	-17.64	20240116	1800	6.61	20240214	3835	-49.96	20230309	1692	13.42	20231004	0.42	N	095910	500	97 억	225435	N	N	N	N
68	20240219	140643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1918	27	2	1.43	318488562	166155	57.82	1896	1930	1896	2455	1324	1891	1916.82	1.16	33782	1967	1928	1894	1855	1821	1912	1839	98	564	500	1360	1	1	19504503	374	-1.60	0.51	12	0.85	-1199.00	3746.00	3835	20230309	-49.99	1692	20231004	13.36	2330	-17.68	20240116	1800	6.56	20240214	3835	-49.99	20230309	1692	13.36	20231004	0.42	N	095910	500	97 억	225435	N	N	N	N
69	20240219	130644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	29	2	1.53	295254325	154032	53.60	1896	1930	1896	2455	1324	1891	1916.84	1.16	29894	1967	1928	1894	1855	1821	1912	1839	98	564	500	1360	1	1	19504503	374	-1.60	0.51	12	0.79	-1199.00	3746.00	3835	20230309	-49.93	1692	20231004	13.48	2330	-17.60	20240116	1800	6.67	20240214	3835	-49.93	20230309	1692	13.48	20231004	0.42	N	095910	500	97 억	225435	N	N	N	N
70	20240219	120642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	37	2	1.96	253694165	132390	46.07	1896	1930	1896	2455	1324	1891	1916.26	1.16	31595	1967	1928	1894	1855	1821	1912	1839	98	564	500	1360	1	1	19504503	376	-1.61	0.51	12	0.68	-1199.00	3746.00	3835	20230309	-49.73	1692	20231004	13.95	2330	-17.25	20240116	1800	7.11	20240214	3835	-49.73	20230309	1692	13.95	20231004	0.42	N	095910	500	97 억	225435	N	N	N	N
71	20240219	110640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1929	38	2	2.01	221720688	115792	40.30	1896	1930	1896	2455	1324	1891	1914.82	1.16	34493	1967	1928	1894	1855	1821	1912	1839	98	564	500	1360	1	1	19504503	376	-1.61	0.51	12	0.59	-1199.00	3746.00	3835	20230309	-49.70	1692	20231004	14.01	2330	-17.21	20240116	1800	7.17	20240214	3835	-49.70	20230309	1692	14.01	20231004	0.42	N	095910	500	97 억	225435	N	N	N	N
72	20240219	100636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	25	2	1.32	139288101	72879	25.36	1896	1924	1896	2455	1324	1891	1911.22	1.16	26443	1967	1928	1894	1855	1821	1912	1839	98	564	500	1360	1	1	19504503	374	-1.60	0.51	12	0.37	-1199.00	3746.00	3835	20230309	-50.04	1692	20231004	13.24	2330	-17.77	20240116	1800	6.44	20240214	3835	-50.04	20230309	1692	13.24	20231004	0.42	N	095910	500	97 억	225435	N	N	N	N
73	20240219	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	23	2	1.22	32452191	17038	5.93	1896	1914	1896	2455	1324	1891	1904.69	1.16	12092	1967	1928	1894	1855	1821	1912	1839	98	564	500	1360	1	1	19504503	373	-1.60	0.51	12	0.09	-1199.00	3746.00	3835	20230309	-50.09	1692	20231004	13.12	2330	-17.85	20240116	1800	6.33	20240214	3835	-50.09	20230309	1692	13.12	20231004	0.42	N	095910	500	97 억	225435	N	N	N	N
74	20240216	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	-18	5	-0.94	536241413	283490	31.02	1910	1933	1860	2480	1337	1909	1891.57	1.22	-15493	2021	1965	1932	1876	1843	1948	1859	98	571	500	1370	1	1	19504503	369	-1.58	0.50	12	1.45	-1199.00	3746.00	3835	20230309	-50.69	1692	20231004	11.76	2330	-18.84	20240116	1800	5.06	20240214	3835	-50.69	20230309	1692	11.76	20231004	0.37	N	095910	500	97 억	238855	N	N	N	N
75	20240216	150639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1887	-22	5	-1.15	501672762	265190	29.02	1910	1933	1860	2480	1337	1909	1891.74	1.22	-15448	2021	1965	1932	1876	1843	1948	1859	98	571	500	1370	1	1	19504503	368	-1.57	0.50	12	1.36	-1199.00	3746.00	3835	20230309	-50.80	1692	20231004	11.52	2330	-19.01	20240116	1800	4.83	20240214	3835	-50.80	20230309	1692	11.52	20231004	0.37	N	095910	500	97 억	238855	N	N	N	N
76	20240216	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-29	5	-1.52	461496588	243854	26.68	1910	1933	1860	2480	1337	1909	1892.51	1.22	-16334	2021	1965	1932	1876	1843	1948	1859	98	571	500	1370	1	1	19504503	367	-1.57	0.50	12	1.25	-1199.00	3746.00	3835	20230309	-50.98	1692	20231004	11.11	2330	-19.31	20240116	1800	4.44	20240214	3835	-50.98	20230309	1692	11.11	20231004	0.37	N	095910	500	97 억	238855	N	N	N	N
77	20240216	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	-37	5	-1.94	434603205	229504	25.11	1910	1933	1860	2480	1337	1909	1893.66	1.22	-17566	2021	1965	1932	1876	1843	1948	1859	98	571	500	1370	1	1	19504503	365	-1.56	0.50	12	1.18	-1199.00	3746.00	3835	20230309	-51.19	1692	20231004	10.64	2330	-19.66	20240116	1800	4.00	20240214	3835	-51.19	20230309	1692	10.64	20231004	0.37	N	095910	500	97 억	238855	N	N	N	N
78	20240216	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-27	5	-1.41	342238617	180075	19.70	1910	1933	1881	2480	1337	1909	1900.53	1.22	-15229	2021	1965	1932	1876	1843	1948	1859	98	571	500	1370	1	1	19504503	367	-1.57	0.50	12	0.92	-1199.00	3746.00	3835	20230309	-50.93	1692	20231004	11.23	2330	-19.23	20240116	1800	4.56	20240214	3835	-50.93	20230309	1692	11.23	20231004	0.37	N	095910	500	97 억	238855	N	N	N	N
79	20240216	110645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	-17	5	-0.89	261434004	137247	15.02	1910	1933	1888	2480	1337	1909	1904.84	1.22	-13502	2021	1965	1932	1876	1843	1948	1859	98	571	500	1370	1	1	19504503	369	-1.58	0.51	12	0.70	-1199.00	3746.00	3835	20230309	-50.66	1692	20231004	11.82	2330	-18.80	20240116	1800	5.11	20240214	3835	-50.66	20230309	1692	11.82	20231004	0.37	N	095910	500	97 억	238855	N	N	N	N
80	20240216	100638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	-11	5	-0.58	217395450	114029	12.48	1910	1933	1888	2480	1337	1909	1906.49	1.22	-15365	2021	1965	1932	1876	1843	1948	1859	98	571	500	1370	1	1	19504503	370	-1.58	0.51	12	0.58	-1199.00	3746.00	3835	20230309	-50.51	1692	20231004	12.17	2330	-18.54	20240116	1800	5.44	20240214	3835	-50.51	20230309	1692	12.17	20231004	0.37	N	095910	500	97 억	238855	N	N	N	N
81	20240216	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	11	2	0.58	25009324	13037	1.43	1910	1933	1910	2480	1337	1909	1918.38	1.22	-951	2021	1965	1932	1876	1843	1948	1859	98	571	500	1370	1	1	19504503	374	-1.60	0.51	12	0.07	-1199.00	3746.00	3835	20230309	-49.93	1692	20231004	13.48	2330	-17.60	20240116	1800	6.67	20240214	3835	-49.93	20230309	1692	13.48	20231004	0.37	N	095910	500	97 억	238855	N	N	N	N
82	20240215	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	-91	5	-4.55	1753800217	911609	12.46	1980	1988	1899	2600	1400	2000	1923.82	1.37	-27483	2560	2280	2040	1760	1520	2420	1900	98	600	500	1440	1	1	19504503	372	-1.59	0.51	12	4.67	-1199.00	3746.00	3835	20230309	-50.22	1692	20231004	12.83	2330	-18.07	20240116	1800	6.06	20240214	3835	-50.22	20230309	1692	12.83	20231004	0.37	N	095910	500	97 억	267149	N	N	N	N
83	20240215	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	-93	5	-4.65	1683132653	874507	11.95	1980	1988	1899	2600	1400	2000	1924.53	1.37	-26527	2560	2280	2040	1760	1520	2420	1900	98	600	500	1440	1	1	19504503	372	-1.59	0.51	12	4.48	-1199.00	3746.00	3835	20230309	-50.27	1692	20231004	12.71	2330	-18.15	20240116	1800	5.94	20240214	3835	-50.27	20230309	1692	12.71	20231004	0.37	N	095910	500	97 억	267149	N	N	N	N
84	20240215	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	-97	5	-4.85	1610117043	836146	11.43	1980	1988	1899	2600	1400	2000	1925.51	1.37	-26591	2560	2280	2040	1760	1520	2420	1900	98	600	500	1440	1	1	19504503	371	-1.59	0.51	12	4.29	-1199.00	3746.00	3835	20230309	-50.38	1692	20231004	12.47	2330	-18.33	20240116	1800	5.72	20240214	3835	-50.38	20230309	1692	12.47	20231004	0.37	N	095910	500	97 억	267149	N	N	N	N
85	20240215	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	-83	5	-4.15	1411748717	732073	10.00	1980	1988	1910	2600	1400	2000	1928.28	1.37	-26020	2560	2280	2040	1760	1520	2420	1900	98	600	500	1440	1	1	19504503	374	-1.60	0.51	12	3.75	-1199.00	3746.00	3835	20230309	-50.01	1692	20231004	13.30	2330	-17.73	20240116	1800	6.50	20240214	3835	-50.01	20230309	1692	13.30	20231004	0.37	N	095910	500	97 억	267149	N	N	N	N
86	20240215	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	-75	5	-3.75	1329015525	688834	9.41	1980	1988	1910	2600	1400	2000	1929.22	1.37	-25676	2560	2280	2040	1760	1520	2420	1900	98	600	500	1440	1	1	19504503	375	-1.61	0.51	12	3.53	-1199.00	3746.00	3835	20230309	-49.80	1692	20231004	13.77	2330	-17.38	20240116	1800	6.94	20240214	3835	-49.80	20230309	1692	13.77	20231004	0.37	N	095910	500	97 억	267149	N	N	N	N
87	20240215	110629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	-86	5	-4.30	1219344890	631552	8.63	1980	1988	1910	2600	1400	2000	1930.55	1.37	-27739	2560	2280	2040	1760	1520	2420	1900	98	600	500	1440	1	1	19504503	373	-1.60	0.51	12	3.24	-1199.00	3746.00	3835	20230309	-50.09	1692	20231004	13.12	2330	-17.85	20240116	1800	6.33	20240214	3835	-50.09	20230309	1692	13.12	20231004	0.37	N	095910	500	97 억	267149	N	N	N	N
88	20240215	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1926	-74	5	-3.70	1002148621	518164	7.08	1980	1988	1913	2600	1400	2000	1933.85	1.37	-33373	2560	2280	2040	1760	1520	2420	1900	98	600	500	1440	1	1	19504503	376	-1.61	0.51	12	2.66	-1199.00	3746.00	3835	20230309	-49.78	1692	20231004	13.83	2330	-17.34	20240116	1800	7.00	20240214	3835	-49.78	20230309	1692	13.83	20231004	0.37	N	095910	500	97 억	267149	N	N	N	N
89	20240215	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	-72	5	-3.60	413150380	211691	2.89	1980	1988	1928	2600	1400	2000	1951.32	1.37	10093	2560	2280	2040	1760	1520	2420	1900	98	600	500	1440	1	1	19504503	376	-1.61	0.51	12	1.09	-1199.00	3746.00	3835	20230309	-49.73	1692	20231004	13.95	2330	-17.25	20240116	1800	7.11	20240214	3835	-49.73	20230309	1692	13.95	20231004	0.37	N	095910	500	97 억	267149	N	N	N	N
90	20240214	160625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	179	2	9.83	15336451390	7186155	16057.01	1898	2320	1800	2365	1275	1821	2134.21	1.31	-3905	1859	1840	1830	1811	1801	1835	1806	98	544	500	1310	5	1	19504503	390	-1.67	0.53	12	36.84	-1199.00	3746.00	3835	20230309	-47.85	1692	20231004	18.20	2330	-14.16	20240116	1800	11.11	20240214	3835	-47.85	20230309	1692	18.20	20231004	0.37	N	095910	500	97 억	256017	N	N	N	N
91	20240214	150625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	249	2	13.67	14147255098	6600296	14747.95	1898	2320	1800	2365	1275	1821	2143.43	1.31	-16664	1859	1840	1830	1811	1801	1835	1806	98	544	500	1310	5	1	19504503	404	-1.73	0.55	12	33.84	-1199.00	3746.00	3835	20230309	-46.02	1692	20231004	22.34	2330	-11.16	20240116	1800	15.00	20240214	3835	-46.02	20230309	1692	22.34	20231004	0.37	N	095910	500	97 억	256017	N	N	N	N
92	20240214	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	62	2	3.40	512718374	271214	606.01	1898	1952	1854	2365	1275	1821	1890.46	1.31	22349	1859	1840	1830	1811	1801	1835	1806	98	544	500	1310	1	1	19504503	367	-1.57	0.50	12	1.39	-1199.00	3746.00	3835	20230309	-50.90	1692	20231004	11.29	2330	-19.18	20240116	1804	4.38	20240201	3835	-50.90	20230309	1692	11.29	20231004	0.37	N	095910	500	97 억	256017	N	N	N	N
93	20240214	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	45	2	2.47	468206557	247459	552.93	1898	1952	1858	2365	1275	1821	1892.06	1.31	22637	1859	1840	1830	1811	1801	1835	1806	98	544	500	1310	1	1	19504503	364	-1.56	0.50	12	1.27	-1199.00	3746.00	3835	20230309	-51.34	1692	20231004	10.28	2330	-19.91	20240116	1804	3.44	20240201	3835	-51.34	20230309	1692	10.28	20231004	0.37	N	095910	500	97 억	256017	N	N	N	N
94	20240214	120620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	52	2	2.86	450666460	238052	531.91	1898	1952	1858	2365	1275	1821	1893.14	1.31	23115	1859	1840	1830	1811	1801	1835	1806	98	544	500	1310	1	1	19504503	365	-1.56	0.50	12	1.22	-1199.00	3746.00	3835	20230309	-51.16	1692	20231004	10.70	2330	-19.61	20240116	1804	3.82	20240201	3835	-51.16	20230309	1692	10.70	20231004	0.37	N	095910	500	97 억	256017	N	N	N	N
95	20240214	110626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	49	2	2.69	396343179	208931	466.84	1898	1952	1860	2365	1275	1821	1897.01	1.31	17161	1859	1840	1830	1811	1801	1835	1806	98	544	500	1310	1	1	19504503	365	-1.56	0.50	12	1.07	-1199.00	3746.00	3835	20230309	-51.24	1692	20231004	10.52	2330	-19.74	20240116	1804	3.66	20240201	3835	-51.24	20230309	1692	10.52	20231004	0.37	N	095910	500	97 억	256017	N	N	N	N
96	20240214	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	54	2	2.97	33410636	17669	39.48	1898	1904	1862	2365	1275	1821	1890.92	1.31	-2651	1859	1840	1830	1811	1801	1835	1806	98	544	500	1310	1	1	19504503	366	-1.56	0.50	12	0.09	-1199.00	3746.00	3835	20230309	-51.11	1692	20231004	10.82	2330	-19.53	20240116	1804	3.94	20240201	3835	-51.11	20230309	1692	10.82	20231004	0.37	N	095910	500	97 억	256017	N	N	N	N
97	20240213	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1821	0	3	0.00	81548045	44617	74.47	1849	1849	1820	2365	1275	1821	1827.73	1.33	-4761	1839	1830	1820	1811	1801	1825	1806	98	544	500	1310	1	1	19504503	355	-1.52	0.49	12	0.23	-1199.00	3746.00	3835	20230309	-52.52	1692	20231004	7.62	2330	-21.85	20240116	1804	0.94	20240201	3835	-52.52	20230309	1692	7.62	20231004	0.37	N	095910	500	97 억	259826	N	N	N	N
98	20240213	150616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1829	8	2	0.44	74625504	40818	68.13	1849	1849	1820	2365	1275	1821	1828.25	1.33	-4279	1839	1830	1820	1811	1801	1825	1806	98	544	500	1310	1	1	19504503	357	-1.53	0.49	12	0.21	-1199.00	3746.00	3835	20230309	-52.31	1692	20231004	8.10	2330	-21.50	20240116	1804	1.39	20240201	3835	-52.31	20230309	1692	8.10	20231004	0.37	N	095910	500	97 억	259826	N	N	N	N
99	20240213	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1831	10	2	0.55	65834442	36011	60.11	1849	1849	1820	2365	1275	1821	1828.18	1.33	-3477	1839	1830	1820	1811	1801	1825	1806	98	544	500	1310	1	1	19504503	357	-1.53	0.49	12	0.18	-1199.00	3746.00	3835	20230309	-52.26	1692	20231004	8.22	2330	-21.42	20240116	1804	1.50	20240201	3835	-52.26	20230309	1692	8.22	20231004	0.37	N	095910	500	97 억	259826	N	N	N	N
100	20240213	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1832	11	2	0.60	60459070	33066	55.19	1849	1849	1820	2365	1275	1821	1828.44	1.33	-3161	1839	1830	1820	1811	1801	1825	1806	98	544	500	1310	1	1	19504503	357	-1.53	0.49	12	0.17	-1199.00	3746.00	3835	20230309	-52.23	1692	20231004	8.27	2330	-21.37	20240116	1804	1.55	20240201	3835	-52.23	20230309	1692	8.27	20231004	0.37	N	095910	500	97 억	259826	N	N	N	N
101	20240213	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1832	11	2	0.60	45153615	24698	41.23	1849	1849	1820	2365	1275	1821	1828.23	1.33	-2415	1839	1830	1820	1811	1801	1825	1806	98	544	500	1310	1	1	19504503	357	-1.53	0.49	12	0.13	-1199.00	3746.00	3835	20230309	-52.23	1692	20231004	8.27	2330	-21.37	20240116	1804	1.55	20240201	3835	-52.23	20230309	1692	8.27	20231004	0.37	N	095910	500	97 억	259826	N	N	N	N
102	20240213	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1834	13	2	0.71	34851388	19072	31.83	1849	1849	1820	2365	1275	1821	1827.36	1.33	-2472	1839	1830	1820	1811	1801	1825	1806	98	544	500	1310	1	1	19504503	358	-1.53	0.49	12	0.10	-1199.00	3746.00	3835	20230309	-52.18	1692	20231004	8.39	2330	-21.29	20240116	1804	1.66	20240201	3835	-52.18	20230309	1692	8.39	20231004	0.37	N	095910	500	97 억	259826	N	N	N	N
103	20240213	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1825	4	2	0.22	19570133	10702	17.86	1849	1849	1820	2365	1275	1821	1828.64	1.33	-1284	1839	1830	1820	1811	1801	1825	1806	98	544	500	1310	1	1	19504503	356	-1.52	0.49	12	0.05	-1199.00	3746.00	3835	20230309	-52.41	1692	20231004	7.86	2330	-21.67	20240116	1804	1.16	20240201	3835	-52.41	20230309	1692	7.86	20231004	0.37	N	095910	500	97 억	259826	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History