KissMeData/096630/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	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1586	-23	5	-1.43	817451591	515384	99.57	1604	1611	1580	2090	1127	1609	1586.10	1.24	31790	1655	1631	1606	1582	1557	1644	1595	155	481	200	990	1	1	77674543	1232	25.58	2.04	12	0.66	62.00	778.00	2475	20230725	-35.92	1005	20230316	57.81	1985	-20.10	20240110	1580	0.38	20240229	2475	-35.92	20230725	1005	57.81	20230316	1.55	N	096630	200	155 억	964916	N	N	N	N
3	20240229	150721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1583	-26	5	-1.62	779272676	491283	94.91	1604	1611	1580	2090	1127	1609	1586.19	1.24	30136	1655	1631	1606	1582	1557	1644	1595	155	481	200	990	1	1	77674543	1230	25.53	2.03	12	0.63	62.00	778.00	2475	20230725	-36.04	1005	20230316	57.51	1985	-20.25	20240110	1580	0.19	20240229	2475	-36.04	20230725	1005	57.51	20230316	1.55	N	096630	200	155 억	964916	N	N	N	N
4	20240229	140721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1586	-23	5	-1.43	694178285	437526	84.52	1604	1611	1580	2090	1127	1609	1586.59	1.24	23789	1655	1631	1606	1582	1557	1644	1595	155	481	200	990	1	1	77674543	1232	25.58	2.04	12	0.56	62.00	778.00	2475	20230725	-35.92	1005	20230316	57.81	1985	-20.10	20240110	1580	0.38	20240229	2475	-35.92	20230725	1005	57.81	20230316	1.55	N	096630	200	155 억	964916	N	N	N	N
5	20240229	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1587	-22	5	-1.37	578201680	364275	70.37	1604	1611	1580	2090	1127	1609	1587.26	1.24	21546	1655	1631	1606	1582	1557	1644	1595	155	481	200	990	1	1	77674543	1233	25.60	2.04	12	0.47	62.00	778.00	2475	20230725	-35.88	1005	20230316	57.91	1985	-20.05	20240110	1580	0.44	20240229	2475	-35.88	20230725	1005	57.91	20230316	1.55	N	096630	200	155 억	964916	N	N	N	N
6	20240229	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1584	-25	5	-1.55	445008017	280072	54.11	1604	1611	1584	2090	1127	1609	1588.90	1.24	23534	1655	1631	1606	1582	1557	1644	1595	155	481	200	990	1	1	77674543	1230	25.55	2.04	12	0.36	62.00	778.00	2475	20230725	-36.00	1005	20230316	57.61	1985	-20.20	20240110	1581	0.19	20240228	2475	-36.00	20230725	1005	57.61	20230316	1.55	N	096630	200	155 억	964916	N	N	N	N
7	20240229	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	-24	5	-1.49	344785664	216845	41.89	1604	1611	1584	2090	1127	1609	1590.00	1.24	19363	1655	1631	1606	1582	1557	1644	1595	155	481	200	990	1	1	77674543	1231	25.56	2.04	12	0.28	62.00	778.00	2475	20230725	-35.96	1005	20230316	57.71	1985	-20.15	20240110	1581	0.25	20240228	2475	-35.96	20230725	1005	57.71	20230316	1.55	N	096630	200	155 억	964916	N	N	N	N
8	20240229	100722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1588	-21	5	-1.31	238397747	149783	28.94	1604	1611	1587	2090	1127	1609	1591.61	1.24	24441	1655	1631	1606	1582	1557	1644	1595	155	481	200	990	1	1	77674543	1233	25.61	2.04	12	0.19	62.00	778.00	2475	20230725	-35.84	1005	20230316	58.01	1985	-20.00	20240110	1581	0.44	20240228	2475	-35.84	20230725	1005	58.01	20230316	1.55	N	096630	200	155 억	964916	N	N	N	N
9	20240229	090720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1589	-20	5	-1.24	49013321	30668	5.92	1604	1611	1588	2090	1127	1609	1598.15	1.24	-10270	1655	1631	1606	1582	1557	1644	1595	155	481	200	990	1	1	77674543	1234	25.63	2.04	12	0.04	62.00	778.00	2475	20230725	-35.80	1005	20230316	58.11	1985	-19.95	20240110	1581	0.51	20240228	2475	-35.80	20230725	1005	58.11	20230316	1.55	N	096630	200	155 억	964916	N	N	N	N
10	20240228	160639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	5	2	0.31	825743566	515138	62.03	1601	1630	1581	2085	1123	1604	1602.95	1.27	-23912	1688	1646	1624	1582	1560	1635	1571	155	481	200	990	1	1	77674543	1250	25.95	2.07	12	0.66	62.00	778.00	2475	20230725	-34.99	1005	20230316	60.10	1985	-18.94	20240110	1581	1.77	20240228	2475	-34.99	20230725	1005	60.10	20230316	1.56	N	096630	200	155 억	988217	N	N	N	N
11	20240228	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	6	2	0.37	788994416	492336	59.29	1601	1630	1581	2085	1123	1604	1602.55	1.27	-18029	1688	1646	1624	1582	1560	1635	1571	155	481	200	990	1	1	77674543	1251	25.97	2.07	12	0.63	62.00	778.00	2475	20230725	-34.95	1005	20230316	60.20	1985	-18.89	20240110	1581	1.83	20240228	2475	-34.95	20230725	1005	60.20	20230316	1.56	N	096630	200	155 억	988217	N	N	N	N
12	20240228	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1606	2	2	0.12	695979132	434355	52.31	1601	1630	1581	2085	1123	1604	1602.33	1.27	-18695	1688	1646	1624	1582	1560	1635	1571	155	481	200	990	1	1	77674543	1247	25.90	2.06	12	0.56	62.00	778.00	2475	20230725	-35.11	1005	20230316	59.80	1985	-19.09	20240110	1581	1.58	20240228	2475	-35.11	20230725	1005	59.80	20230316	1.56	N	096630	200	155 억	988217	N	N	N	N
13	20240228	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1607	3	2	0.19	591755476	369452	44.49	1601	1630	1581	2085	1123	1604	1601.71	1.27	-19700	1688	1646	1624	1582	1560	1635	1571	155	481	200	990	1	1	77674543	1248	25.92	2.07	12	0.48	62.00	778.00	2475	20230725	-35.07	1005	20230316	59.90	1985	-19.04	20240110	1581	1.64	20240228	2475	-35.07	20230725	1005	59.90	20230316	1.56	N	096630	200	155 억	988217	N	N	N	N
14	20240228	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	-10	5	-0.62	421560490	262579	31.62	1601	1630	1585	2085	1123	1604	1605.46	1.27	-16997	1688	1646	1624	1582	1560	1635	1571	155	481	200	990	1	1	77674543	1238	25.71	2.05	12	0.34	62.00	778.00	2475	20230725	-35.60	1005	20230316	58.61	1985	-19.70	20240110	1585	0.57	20240228	2475	-35.60	20230725	1005	58.61	20230316	1.56	N	096630	200	155 억	988217	N	N	N	N
15	20240228	110651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1604	0	3	0.00	252718677	156858	18.89	1601	1630	1601	2085	1123	1604	1611.13	1.27	-7035	1688	1646	1624	1582	1560	1635	1571	155	481	200	990	1	1	77674543	1246	25.87	2.06	12	0.20	62.00	778.00	2475	20230725	-35.19	1005	20230316	59.60	1985	-19.19	20240110	1601	0.19	20240228	2475	-35.19	20230725	1005	59.60	20230316	1.56	N	096630	200	155 억	988217	N	N	N	N
16	20240228	100718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	14	2	0.87	160320038	99363	11.97	1601	1630	1601	2085	1123	1604	1613.48	1.27	13657	1688	1646	1624	1582	1560	1635	1571	155	481	200	990	1	1	77674543	1257	26.10	2.08	12	0.13	62.00	778.00	2475	20230725	-34.63	1005	20230316	61.00	1985	-18.49	20240110	1601	1.06	20240228	2475	-34.63	20230725	1005	61.00	20230316	1.56	N	096630	200	155 억	988217	N	N	N	N
17	20240228	090722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	6	2	0.37	35993195	22336	2.69	1601	1620	1601	2085	1123	1604	1611.44	1.27	-884	1688	1646	1624	1582	1560	1635	1571	155	481	200	990	1	1	77674543	1251	25.97	2.07	12	0.03	62.00	778.00	2475	20230725	-34.95	1005	20230316	60.20	1985	-18.89	20240110	1601	0.56	20240228	2475	-34.95	20230725	1005	60.20	20230316	1.56	N	096630	200	155 억	988217	N	N	N	N
18	20240227	160719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1604	-48	5	-2.91	1333833718	825100	136.79	1652	1666	1602	2145	1157	1652	1616.58	1.50	-174613	1682	1667	1659	1644	1636	1663	1640	155	493	200	1020	1	1	77674543	1246	25.87	2.06	12	1.06	62.00	778.00	2475	20230725	-35.19	1005	20230316	59.60	1985	-19.19	20240110	1602	0.12	20240227	2475	-35.19	20230725	1005	59.60	20230316	1.58	N	096630	200	155 억	1162330	N	N	N	N
19	20240227	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1603	-49	5	-2.97	1268229247	784181	130.01	1652	1666	1602	2145	1157	1652	1617.26	1.50	-174250	1682	1667	1659	1644	1636	1663	1640	155	493	200	1020	1	1	77674543	1245	25.85	2.06	12	1.01	62.00	778.00	2475	20230725	-35.23	1005	20230316	59.50	1985	-19.24	20240110	1602	0.06	20240227	2475	-35.23	20230725	1005	59.50	20230316	1.58	N	096630	200	155 억	1162330	N	N	N	N
20	20240227	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1613	-39	5	-2.36	1011409212	624556	103.54	1652	1666	1612	2145	1157	1652	1619.40	1.50	-117071	1682	1667	1659	1644	1636	1663	1640	155	493	200	1020	1	1	77674543	1253	26.02	2.07	12	0.80	62.00	778.00	2475	20230725	-34.83	1005	20230316	60.50	1985	-18.74	20240110	1612	0.06	20240227	2475	-34.83	20230725	1005	60.50	20230316	1.58	N	096630	200	155 억	1162330	N	N	N	N
21	20240227	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1613	-39	5	-2.36	922412916	569394	94.40	1652	1666	1613	2145	1157	1652	1619.99	1.50	-103577	1682	1667	1659	1644	1636	1663	1640	155	493	200	1020	1	1	77674543	1253	26.02	2.07	12	0.73	62.00	778.00	2475	20230725	-34.83	1005	20230316	60.50	1985	-18.74	20240110	1613	0.00	20240227	2475	-34.83	20230725	1005	60.50	20230316	1.58	N	096630	200	155 억	1162330	N	N	N	N
22	20240227	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1619	-33	5	-2.00	758475647	467809	77.56	1652	1666	1613	2145	1157	1652	1621.33	1.50	-54412	1682	1667	1659	1644	1636	1663	1640	155	493	200	1020	1	1	77674543	1258	26.11	2.08	12	0.60	62.00	778.00	2475	20230725	-34.59	1005	20230316	61.09	1985	-18.44	20240110	1613	0.37	20240227	2475	-34.59	20230725	1005	61.09	20230316	1.58	N	096630	200	155 억	1162330	N	N	N	N
23	20240227	110720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	-34	5	-2.06	524500588	322838	53.52	1652	1666	1613	2145	1157	1652	1624.65	1.50	-49566	1682	1667	1659	1644	1636	1663	1640	155	493	200	1020	1	1	77674543	1257	26.10	2.08	12	0.42	62.00	778.00	2475	20230725	-34.63	1005	20230316	61.00	1985	-18.49	20240110	1613	0.31	20240227	2475	-34.63	20230725	1005	61.00	20230316	1.58	N	096630	200	155 억	1162330	N	N	N	N
24	20240227	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1619	-33	5	-2.00	382523440	235018	38.96	1652	1666	1613	2145	1157	1652	1627.63	1.50	-55416	1682	1667	1659	1644	1636	1663	1640	155	493	200	1020	1	1	77674543	1258	26.11	2.08	12	0.30	62.00	778.00	2475	20230725	-34.59	1005	20230316	61.09	1985	-18.44	20240110	1613	0.37	20240227	2475	-34.59	20230725	1005	61.09	20230316	1.58	N	096630	200	155 억	1162330	N	N	N	N
25	20240227	090719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	-1	5	-0.06	24427890	14792	2.45	1652	1666	1649	2145	1157	1652	1651.42	1.50	-6485	1682	1667	1659	1644	1636	1663	1640	155	493	200	1020	1	1	77674543	1282	26.63	2.12	12	0.02	62.00	778.00	2475	20230725	-33.29	1005	20230316	64.28	1985	-16.83	20240110	1635	0.98	20240102	2475	-33.29	20230725	1005	64.28	20230316	1.58	N	096630	200	155 억	1162330	N	N	N	N
26	20240226	160717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1652	-22	5	-1.31	998529710	601636	85.95	1674	1674	1651	2175	1172	1674	1659.69	1.44	46508	1729	1701	1677	1649	1625	1689	1637	155	501	200	1030	1	1	77674543	1283	26.65	2.12	12	0.77	62.00	778.00	2475	20230725	-33.25	1005	20230316	64.38	1985	-16.78	20240110	1635	1.04	20240102	2475	-33.25	20230725	1005	64.38	20230316	1.58	N	096630	200	155 억	1115822	N	N	N	N
27	20240226	150714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1656	-18	5	-1.08	905887580	545613	77.94	1674	1674	1654	2175	1172	1674	1660.30	1.44	49026	1729	1701	1677	1649	1625	1689	1637	155	501	200	1030	1	1	77674543	1286	26.71	2.13	12	0.70	62.00	778.00	2475	20230725	-33.09	1005	20230316	64.78	1985	-16.57	20240110	1635	1.28	20240102	2475	-33.09	20230725	1005	64.78	20230316	1.58	N	096630	200	155 억	1115822	N	N	N	N
28	20240226	140714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	-17	5	-1.02	778483216	468668	66.95	1674	1674	1654	2175	1172	1674	1661.04	1.44	69644	1729	1701	1677	1649	1625	1689	1637	155	501	200	1030	1	1	77674543	1287	26.73	2.13	12	0.60	62.00	778.00	2475	20230725	-33.05	1005	20230316	64.88	1985	-16.52	20240110	1635	1.35	20240102	2475	-33.05	20230725	1005	64.88	20230316	1.58	N	096630	200	155 억	1115822	N	N	N	N
29	20240226	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1661	-13	5	-0.78	722123901	434710	62.10	1674	1674	1654	2175	1172	1674	1661.15	1.44	69898	1729	1701	1677	1649	1625	1689	1637	155	501	200	1030	1	1	77674543	1290	26.79	2.13	12	0.56	62.00	778.00	2475	20230725	-32.89	1005	20230316	65.27	1985	-16.32	20240110	1635	1.59	20240102	2475	-32.89	20230725	1005	65.27	20230316	1.58	N	096630	200	155 억	1115822	N	N	N	N
30	20240226	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1660	-14	5	-0.84	649065479	390658	55.81	1674	1674	1654	2175	1172	1674	1661.45	1.44	70290	1729	1701	1677	1649	1625	1689	1637	155	501	200	1030	1	1	77674543	1289	26.77	2.13	12	0.50	62.00	778.00	2475	20230725	-32.93	1005	20230316	65.17	1985	-16.37	20240110	1635	1.53	20240102	2475	-32.93	20230725	1005	65.17	20230316	1.58	N	096630	200	155 억	1115822	N	N	N	N
31	20240226	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1656	-18	5	-1.08	615355212	370323	52.90	1674	1674	1654	2175	1172	1674	1661.66	1.44	70561	1729	1701	1677	1649	1625	1689	1637	155	501	200	1030	1	1	77674543	1286	26.71	2.13	12	0.48	62.00	778.00	2475	20230725	-33.09	1005	20230316	64.78	1985	-16.57	20240110	1635	1.28	20240102	2475	-33.09	20230725	1005	64.78	20230316	1.58	N	096630	200	155 억	1115822	N	N	N	N
32	20240226	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1662	-12	5	-0.72	351165449	210998	30.14	1674	1674	1659	2175	1172	1674	1664.29	1.44	67272	1729	1701	1677	1649	1625	1689	1637	155	501	200	1030	1	1	77674543	1291	26.81	2.14	12	0.27	62.00	778.00	2475	20230725	-32.85	1005	20230316	65.37	1985	-16.27	20240110	1635	1.65	20240102	2475	-32.85	20230725	1005	65.37	20230316	1.58	N	096630	200	155 억	1115822	N	N	N	N
33	20240226	090707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	-6	5	-0.36	41628152	24940	3.56	1674	1674	1663	2175	1172	1674	1669.05	1.44	-4082	1729	1701	1677	1649	1625	1689	1637	155	501	200	1030	1	1	77674543	1296	26.90	2.14	12	0.03	62.00	778.00	2475	20230725	-32.61	1005	20230316	65.97	1985	-15.97	20240110	1635	2.02	20240102	2475	-32.61	20230725	1005	65.97	20230316	1.58	N	096630	200	155 억	1115822	N	N	N	N
34	20240223	160707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-9	5	-0.53	1166403357	698043	108.63	1683	1705	1653	2185	1179	1683	1670.94	1.56	-94827	1715	1698	1688	1671	1661	1696	1669	155	502	200	1040	1	1	77674543	1300	27.00	2.15	12	0.90	62.00	778.00	2475	20230725	-32.36	1005	20230316	66.57	1985	-15.67	20240110	1635	2.39	20240102	2475	-32.36	20230725	1005	66.57	20230316	1.59	N	096630	200	155 억	1210619	N	N	N	N
35	20240223	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	-3	5	-0.18	1138216870	681224	106.02	1683	1705	1653	2185	1179	1683	1670.81	1.56	-94760	1715	1698	1688	1671	1661	1696	1669	155	502	200	1040	1	1	77674543	1305	27.10	2.16	12	0.88	62.00	778.00	2475	20230725	-32.12	1005	20230316	67.16	1985	-15.37	20240110	1635	2.75	20240102	2475	-32.12	20230725	1005	67.16	20230316	1.59	N	096630	200	155 억	1210619	N	N	N	N
36	20240223	140704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	-16	5	-0.95	1046744432	626584	97.51	1683	1705	1653	2185	1179	1683	1670.53	1.56	-94619	1715	1698	1688	1671	1661	1696	1669	155	502	200	1040	1	1	77674543	1295	26.89	2.14	12	0.81	62.00	778.00	2475	20230725	-32.65	1005	20230316	65.87	1985	-16.02	20240110	1635	1.96	20240102	2475	-32.65	20230725	1005	65.87	20230316	1.59	N	096630	200	155 억	1210619	N	N	N	N
37	20240223	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	-16	5	-0.95	995203128	595656	92.70	1683	1705	1653	2185	1179	1683	1670.74	1.56	-90338	1715	1698	1688	1671	1661	1696	1669	155	502	200	1040	1	1	77674543	1295	26.89	2.14	12	0.77	62.00	778.00	2475	20230725	-32.65	1005	20230316	65.87	1985	-16.02	20240110	1635	1.96	20240102	2475	-32.65	20230725	1005	65.87	20230316	1.59	N	096630	200	155 억	1210619	N	N	N	N
38	20240223	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1665	-18	5	-1.07	912085619	545861	84.95	1683	1705	1653	2185	1179	1683	1670.88	1.56	-79885	1715	1698	1688	1671	1661	1696	1669	155	502	200	1040	1	1	77674543	1293	26.85	2.14	12	0.70	62.00	778.00	2475	20230725	-32.73	1005	20230316	65.67	1985	-16.12	20240110	1635	1.83	20240102	2475	-32.73	20230725	1005	65.67	20230316	1.59	N	096630	200	155 억	1210619	N	N	N	N
39	20240223	110658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1662	-21	5	-1.25	825824667	494024	76.88	1683	1705	1653	2185	1179	1683	1671.59	1.56	-74457	1715	1698	1688	1671	1661	1696	1669	155	502	200	1040	1	1	77674543	1291	26.81	2.14	12	0.64	62.00	778.00	2475	20230725	-32.85	1005	20230316	65.37	1985	-16.27	20240110	1635	1.65	20240102	2475	-32.85	20230725	1005	65.37	20230316	1.59	N	096630	200	155 억	1210619	N	N	N	N
40	20240223	100658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1681	-2	5	-0.12	368721272	219472	34.16	1683	1705	1665	2185	1179	1683	1680.02	1.56	-76154	1715	1698	1688	1671	1661	1696	1669	155	502	200	1040	1	1	77674543	1306	27.11	2.16	12	0.28	62.00	778.00	2475	20230725	-32.08	1005	20230316	67.26	1985	-15.31	20240110	1635	2.81	20240102	2475	-32.08	20230725	1005	67.26	20230316	1.59	N	096630	200	155 억	1210619	N	N	N	N
41	20240223	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	-3	5	-0.18	110107561	65563	10.20	1683	1705	1665	2185	1179	1683	1679.33	1.56	-18926	1715	1698	1688	1671	1661	1696	1669	155	502	200	1040	1	1	77674543	1305	27.10	2.16	12	0.08	62.00	778.00	2475	20230725	-32.12	1005	20230316	67.16	1985	-15.37	20240110	1635	2.75	20240102	2475	-32.12	20230725	1005	67.16	20230316	1.59	N	096630	200	155 억	1210619	N	N	N	N
42	20240222	160653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1683	3	2	0.18	1078450240	639587	116.39	1683	1705	1678	2180	1176	1680	1686.18	1.58	-13252	1713	1696	1688	1671	1663	1692	1667	155	500	200	1040	1	1	77674543	1307	27.15	2.16	12	0.82	62.00	778.00	2475	20230725	-32.00	1005	20230316	67.46	1985	-15.21	20240110	1635	2.94	20240102	2475	-32.00	20230725	1005	67.46	20230316	1.57	N	096630	200	155 억	1223870	N	N	N	N
43	20240222	150701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1683	3	2	0.18	1035205764	613884	111.72	1683	1705	1678	2180	1176	1680	1686.33	1.58	-15583	1713	1696	1688	1671	1663	1692	1667	155	500	200	1040	1	1	77674543	1307	27.15	2.16	12	0.79	62.00	778.00	2475	20230725	-32.00	1005	20230316	67.46	1985	-15.21	20240110	1635	2.94	20240102	2475	-32.00	20230725	1005	67.46	20230316	1.57	N	096630	200	155 억	1223870	N	N	N	N
44	20240222	140656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	2	2	0.12	843840643	500118	91.01	1683	1705	1679	2180	1176	1680	1687.29	1.58	20490	1713	1696	1688	1671	1663	1692	1667	155	500	200	1040	1	1	77674543	1306	27.13	2.16	12	0.64	62.00	778.00	2475	20230725	-32.04	1005	20230316	67.36	1985	-15.26	20240110	1635	2.87	20240102	2475	-32.04	20230725	1005	67.36	20230316	1.57	N	096630	200	155 억	1223870	N	N	N	N
45	20240222	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	5	2	0.30	664232580	393338	71.58	1683	1705	1679	2180	1176	1680	1688.72	1.58	22937	1713	1696	1688	1671	1663	1692	1667	155	500	200	1040	1	1	77674543	1309	27.18	2.17	12	0.51	62.00	778.00	2475	20230725	-31.92	1005	20230316	67.66	1985	-15.11	20240110	1635	3.06	20240102	2475	-31.92	20230725	1005	67.66	20230316	1.57	N	096630	200	155 억	1223870	N	N	N	N
46	20240222	120657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1688	8	2	0.48	553747035	327672	59.63	1683	1705	1679	2180	1176	1680	1689.96	1.58	18279	1713	1696	1688	1671	1663	1692	1667	155	500	200	1040	1	1	77674543	1311	27.23	2.17	12	0.42	62.00	778.00	2475	20230725	-31.80	1005	20230316	67.96	1985	-14.96	20240110	1635	3.24	20240102	2475	-31.80	20230725	1005	67.96	20230316	1.57	N	096630	200	155 억	1223870	N	N	N	N
47	20240222	110653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	12	2	0.71	436945935	258630	47.07	1683	1705	1679	2180	1176	1680	1689.48	1.58	27782	1713	1696	1688	1671	1663	1692	1667	155	500	200	1040	1	1	77674543	1314	27.29	2.17	12	0.33	62.00	778.00	2475	20230725	-31.64	1005	20230316	68.36	1985	-14.76	20240110	1635	3.49	20240102	2475	-31.64	20230725	1005	68.36	20230316	1.57	N	096630	200	155 억	1223870	N	N	N	N
48	20240222	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	2	2	0.12	222246209	131909	24.01	1683	1698	1679	2180	1176	1680	1684.87	1.58	-13634	1713	1696	1688	1671	1663	1692	1667	155	500	200	1040	1	1	77674543	1306	27.13	2.16	12	0.17	62.00	778.00	2475	20230725	-32.04	1005	20230316	67.36	1985	-15.26	20240110	1635	2.87	20240102	2475	-32.04	20230725	1005	67.36	20230316	1.57	N	096630	200	155 억	1223870	N	N	N	N
49	20240222	090659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	7	2	0.42	58224793	34625	6.30	1683	1698	1679	2180	1176	1680	1681.61	1.58	524	1713	1696	1688	1671	1663	1692	1667	155	500	200	1040	1	1	77674543	1310	27.21	2.17	12	0.04	62.00	778.00	2475	20230725	-31.84	1005	20230316	67.86	1985	-15.01	20240110	1635	3.18	20240102	2475	-31.84	20230725	1005	67.86	20230316	1.57	N	096630	200	155 억	1223870	N	N	N	N
50	20240221	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	-19	5	-1.12	916018757	543146	83.36	1695	1705	1680	2205	1190	1699	1686.51	1.59	-7302	1755	1726	1712	1683	1669	1720	1677	155	506	200	1050	1	1	77674543	1305	27.10	2.16	12	0.70	62.00	778.00	2475	20230725	-32.12	1005	20230316	67.16	1985	-15.37	20240110	1635	2.75	20240102	2475	-32.12	20230725	1005	67.16	20230316	1.58	N	096630	200	155 억	1231172	N	N	N	N
51	20240221	150646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	-17	5	-1.00	798060275	472973	72.59	1695	1705	1680	2205	1190	1699	1687.32	1.59	-5994	1755	1726	1712	1683	1669	1720	1677	155	506	200	1050	1	1	77674543	1306	27.13	2.16	12	0.61	62.00	778.00	2475	20230725	-32.04	1005	20230316	67.36	1985	-15.26	20240110	1635	2.87	20240102	2475	-32.04	20230725	1005	67.36	20230316	1.58	N	096630	200	155 억	1231172	N	N	N	N
52	20240221	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1691	-8	5	-0.47	644529931	381883	58.61	1695	1705	1680	2205	1190	1699	1687.76	1.59	-1683	1755	1726	1712	1683	1669	1720	1677	155	506	200	1050	1	1	77674543	1313	27.27	2.17	12	0.49	62.00	778.00	2475	20230725	-31.68	1005	20230316	68.26	1985	-14.81	20240110	1635	3.43	20240102	2475	-31.68	20230725	1005	68.26	20230316	1.58	N	096630	200	155 억	1231172	N	N	N	N
53	20240221	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	-12	5	-0.71	593055908	351387	53.93	1695	1705	1680	2205	1190	1699	1687.75	1.59	-1457	1755	1726	1712	1683	1669	1720	1677	155	506	200	1050	1	1	77674543	1310	27.21	2.17	12	0.45	62.00	778.00	2475	20230725	-31.84	1005	20230316	67.86	1985	-15.01	20240110	1635	3.18	20240102	2475	-31.84	20230725	1005	67.86	20230316	1.58	N	096630	200	155 억	1231172	N	N	N	N
54	20240221	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	-12	5	-0.71	534998243	316946	48.65	1695	1705	1680	2205	1190	1699	1687.97	1.59	-2009	1755	1726	1712	1683	1669	1720	1677	155	506	200	1050	1	1	77674543	1310	27.21	2.17	12	0.41	62.00	778.00	2475	20230725	-31.84	1005	20230316	67.86	1985	-15.01	20240110	1635	3.18	20240102	2475	-31.84	20230725	1005	67.86	20230316	1.58	N	096630	200	155 억	1231172	N	N	N	N
55	20240221	110654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	-1	5	-0.06	456963366	270756	41.56	1695	1705	1680	2205	1190	1699	1687.73	1.59	879	1755	1726	1712	1683	1669	1720	1677	155	506	200	1050	1	1	77674543	1319	27.39	2.18	12	0.35	62.00	778.00	2475	20230725	-31.39	1005	20230316	68.96	1985	-14.46	20240110	1635	3.85	20240102	2475	-31.39	20230725	1005	68.96	20230316	1.58	N	096630	200	155 억	1231172	N	N	N	N
56	20240221	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	-7	5	-0.41	351748567	208613	32.02	1695	1699	1680	2205	1190	1699	1686.12	1.59	1331	1755	1726	1712	1683	1669	1720	1677	155	506	200	1050	1	1	77674543	1314	27.29	2.17	12	0.27	62.00	778.00	2475	20230725	-31.64	1005	20230316	68.36	1985	-14.76	20240110	1635	3.49	20240102	2475	-31.64	20230725	1005	68.36	20230316	1.58	N	096630	200	155 억	1231172	N	N	N	N
57	20240221	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	-6	5	-0.35	59817564	35412	5.44	1695	1699	1683	2205	1190	1699	1689.15	1.59	8887	1755	1726	1712	1683	1669	1720	1677	155	506	200	1050	1	1	77674543	1315	27.31	2.18	12	0.05	62.00	778.00	2475	20230725	-31.60	1005	20230316	68.46	1985	-14.71	20240110	1635	3.55	20240102	2475	-31.60	20230725	1005	68.46	20230316	1.58	N	096630	200	155 억	1231172	N	N	N	N
58	20240220	160639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-28	5	-1.62	1108261729	650113	64.08	1731	1741	1698	2245	1209	1727	1704.72	1.74	-119532	1777	1752	1729	1704	1681	1764	1716	155	518	200	1070	1	1	77674543	1320	27.40	2.18	12	0.84	62.00	778.00	2475	20230725	-31.35	1005	20230316	69.05	1985	-14.41	20240110	1635	3.91	20240102	2475	-31.35	20230725	1005	69.05	20230316	1.65	N	096630	200	155 억	1350534	N	N	N	N
59	20240220	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-28	5	-1.62	1042730010	611551	60.28	1731	1741	1698	2245	1209	1727	1705.06	1.74	-116768	1777	1752	1729	1704	1681	1764	1716	155	518	200	1070	1	1	77674543	1320	27.40	2.18	12	0.79	62.00	778.00	2475	20230725	-31.35	1005	20230316	69.05	1985	-14.41	20240110	1635	3.91	20240102	2475	-31.35	20230725	1005	69.05	20230316	1.65	N	096630	200	155 억	1350534	N	N	N	N
60	20240220	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	-27	5	-1.56	890920337	522252	51.47	1731	1741	1700	2245	1209	1727	1705.92	1.74	-112175	1777	1752	1729	1704	1681	1764	1716	155	518	200	1070	1	1	77674543	1320	27.42	2.19	12	0.67	62.00	778.00	2475	20230725	-31.31	1005	20230316	69.15	1985	-14.36	20240110	1635	3.98	20240102	2475	-31.31	20230725	1005	69.15	20230316	1.65	N	096630	200	155 억	1350534	N	N	N	N
61	20240220	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	-25	5	-1.45	754780119	442225	43.59	1731	1741	1700	2245	1209	1727	1706.78	1.74	-91841	1777	1752	1729	1704	1681	1764	1716	155	518	200	1070	1	1	77674543	1322	27.45	2.19	12	0.57	62.00	778.00	2475	20230725	-31.23	1005	20230316	69.35	1985	-14.26	20240110	1635	4.10	20240102	2475	-31.23	20230725	1005	69.35	20230316	1.65	N	096630	200	155 억	1350534	N	N	N	N
62	20240220	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	-26	5	-1.51	654438228	383270	37.78	1731	1741	1700	2245	1209	1727	1707.51	1.74	-83747	1777	1752	1729	1704	1681	1764	1716	155	518	200	1070	1	1	77674543	1321	27.44	2.19	12	0.49	62.00	778.00	2475	20230725	-31.27	1005	20230316	69.25	1985	-14.31	20240110	1635	4.04	20240102	2475	-31.27	20230725	1005	69.25	20230316	1.65	N	096630	200	155 억	1350534	N	N	N	N
63	20240220	110639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1705	-22	5	-1.27	546651240	319949	31.54	1731	1741	1700	2245	1209	1727	1708.56	1.74	-78094	1777	1752	1729	1704	1681	1764	1716	155	518	200	1070	1	1	77674543	1324	27.50	2.19	12	0.41	62.00	778.00	2475	20230725	-31.11	1005	20230316	69.65	1985	-14.11	20240110	1635	4.28	20240102	2475	-31.11	20230725	1005	69.65	20230316	1.65	N	096630	200	155 억	1350534	N	N	N	N
64	20240220	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	-23	5	-1.33	342782793	200525	19.76	1731	1741	1700	2245	1209	1727	1709.43	1.74	-55202	1777	1752	1729	1704	1681	1764	1716	155	518	200	1070	1	1	77674543	1324	27.48	2.19	12	0.26	62.00	778.00	2475	20230725	-31.15	1005	20230316	69.55	1985	-14.16	20240110	1635	4.22	20240102	2475	-31.15	20230725	1005	69.55	20230316	1.65	N	096630	200	155 억	1350534	N	N	N	N
65	20240220	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	-9	5	-0.52	48225357	27935	2.75	1731	1741	1718	2245	1209	1727	1726.34	1.74	-14391	1777	1752	1729	1704	1681	1764	1716	155	518	200	1070	1	1	77674543	1334	27.71	2.21	12	0.04	62.00	778.00	2475	20230725	-30.59	1005	20230316	70.95	1985	-13.45	20240110	1635	5.08	20240102	2475	-30.59	20230725	1005	70.95	20230316	1.65	N	096630	200	155 억	1350534	N	N	N	N
66	20240219	160641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	36	2	2.13	1746069488	1008060	137.83	1711	1754	1706	2195	1184	1691	1732.12	1.48	199393	1729	1709	1697	1677	1665	1704	1672	155	504	200	1040	1	1	77674543	1341	27.85	2.22	12	1.30	62.00	778.00	2475	20230725	-30.22	1005	20230316	71.84	1985	-13.00	20240110	1635	5.63	20240102	2475	-30.22	20230725	1005	71.84	20230316	1.65	N	096630	200	155 억	1151311	N	N	N	N
67	20240219	150646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1725	34	2	2.01	1690547651	975882	133.43	1711	1754	1706	2195	1184	1691	1732.34	1.48	199513	1729	1709	1697	1677	1665	1704	1672	155	504	200	1040	1	1	77674543	1340	27.82	2.22	12	1.26	62.00	778.00	2475	20230725	-30.30	1005	20230316	71.64	1985	-13.10	20240110	1635	5.50	20240102	2475	-30.30	20230725	1005	71.64	20230316	1.65	N	096630	200	155 억	1151311	N	N	N	N
68	20240219	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	29	2	1.71	1583884180	913933	124.96	1711	1754	1706	2195	1184	1691	1733.05	1.48	203956	1729	1709	1697	1677	1665	1704	1672	155	504	200	1040	1	1	77674543	1336	27.74	2.21	12	1.18	62.00	778.00	2475	20230725	-30.51	1005	20230316	71.14	1985	-13.35	20240110	1635	5.20	20240102	2475	-30.51	20230725	1005	71.14	20230316	1.65	N	096630	200	155 억	1151311	N	N	N	N
69	20240219	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	36	2	2.13	1461597181	842945	115.26	1711	1754	1706	2195	1184	1691	1733.93	1.48	218609	1729	1709	1697	1677	1665	1704	1672	155	504	200	1040	1	1	77674543	1341	27.85	2.22	12	1.09	62.00	778.00	2475	20230725	-30.22	1005	20230316	71.84	1985	-13.00	20240110	1635	5.63	20240102	2475	-30.22	20230725	1005	71.84	20230316	1.65	N	096630	200	155 억	1151311	N	N	N	N
70	20240219	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	49	2	2.90	1375874274	793503	108.50	1711	1754	1706	2195	1184	1691	1733.94	1.48	228966	1729	1709	1697	1677	1665	1704	1672	155	504	200	1040	1	1	77674543	1352	28.06	2.24	12	1.02	62.00	778.00	2475	20230725	-29.70	1005	20230316	73.13	1985	-12.34	20240110	1635	6.42	20240102	2475	-29.70	20230725	1005	73.13	20230316	1.65	N	096630	200	155 억	1151311	N	N	N	N
71	20240219	110642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1743	52	2	3.08	1169298444	674509	92.23	1711	1754	1706	2195	1184	1691	1733.57	1.48	239190	1729	1709	1697	1677	1665	1704	1672	155	504	200	1040	1	1	77674543	1354	28.11	2.24	12	0.87	62.00	778.00	2475	20230725	-29.58	1005	20230316	73.43	1985	-12.19	20240110	1635	6.61	20240102	2475	-29.58	20230725	1005	73.43	20230316	1.65	N	096630	200	155 억	1151311	N	N	N	N
72	20240219	100638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	54	2	3.19	826590072	478464	65.42	1711	1748	1706	2195	1184	1691	1727.61	1.48	191286	1729	1709	1697	1677	1665	1704	1672	155	504	200	1040	1	1	77674543	1355	28.15	2.24	12	0.62	62.00	778.00	2475	20230725	-29.49	1005	20230316	73.63	1985	-12.09	20240110	1635	6.73	20240102	2475	-29.49	20230725	1005	73.63	20230316	1.65	N	096630	200	155 억	1151311	N	N	N	N
73	20240219	090639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1717	26	2	1.54	154939108	90105	12.32	1711	1734	1706	2195	1184	1691	1719.60	1.48	29610	1729	1709	1697	1677	1665	1704	1672	155	504	200	1040	1	1	77674543	1334	27.69	2.21	12	0.12	62.00	778.00	2475	20230725	-30.63	1005	20230316	70.85	1985	-13.50	20240110	1635	5.02	20240102	2475	-30.63	20230725	1005	70.85	20230316	1.65	N	096630	200	155 억	1151311	N	N	N	N
74	20240216	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1691	-19	5	-1.11	1225973405	723494	178.97	1710	1717	1685	2220	1197	1710	1694.54	1.57	-69222	1739	1724	1712	1697	1685	1718	1691	155	510	200	1060	1	1	77674543	1313	27.27	2.17	12	0.93	62.00	778.00	2475	20230725	-31.68	1005	20230316	68.26	1985	-14.81	20240110	1635	3.43	20240102	2475	-31.68	20230725	1005	68.26	20230316	1.66	N	096630	200	155 억	1220533	N	N	N	N
75	20240216	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	-15	5	-0.88	1177660141	694932	171.90	1710	1717	1685	2220	1197	1710	1694.64	1.57	-69345	1739	1724	1712	1697	1685	1718	1691	155	510	200	1060	1	1	77674543	1317	27.34	2.18	12	0.89	62.00	778.00	2475	20230725	-31.52	1005	20230316	68.66	1985	-14.61	20240110	1635	3.67	20240102	2475	-31.52	20230725	1005	68.66	20230316	1.66	N	096630	200	155 억	1220533	N	N	N	N
76	20240216	140643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	-12	5	-0.70	1074241189	633890	156.80	1710	1717	1685	2220	1197	1710	1694.68	1.57	-67059	1739	1724	1712	1697	1685	1718	1691	155	510	200	1060	1	1	77674543	1319	27.39	2.18	12	0.82	62.00	778.00	2475	20230725	-31.39	1005	20230316	68.96	1985	-14.46	20240110	1635	3.85	20240102	2475	-31.39	20230725	1005	68.96	20230316	1.66	N	096630	200	155 억	1220533	N	N	N	N
77	20240216	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1691	-19	5	-1.11	966595598	570497	141.12	1710	1717	1685	2220	1197	1710	1694.30	1.57	-56912	1739	1724	1712	1697	1685	1718	1691	155	510	200	1060	1	1	77674543	1313	27.27	2.17	12	0.73	62.00	778.00	2475	20230725	-31.68	1005	20230316	68.26	1985	-14.81	20240110	1635	3.43	20240102	2475	-31.68	20230725	1005	68.26	20230316	1.66	N	096630	200	155 억	1220533	N	N	N	N
78	20240216	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	-12	5	-0.70	656329603	386816	95.68	1710	1717	1689	2220	1197	1710	1696.75	1.57	-59026	1739	1724	1712	1697	1685	1718	1691	155	510	200	1060	1	1	77674543	1319	27.39	2.18	12	0.50	62.00	778.00	2475	20230725	-31.39	1005	20230316	68.96	1985	-14.46	20240110	1635	3.85	20240102	2475	-31.39	20230725	1005	68.96	20230316	1.66	N	096630	200	155 억	1220533	N	N	N	N
79	20240216	110646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	-13	5	-0.76	561694333	331125	81.91	1710	1717	1689	2220	1197	1710	1696.32	1.57	-56389	1739	1724	1712	1697	1685	1718	1691	155	510	200	1060	1	1	77674543	1318	27.37	2.18	12	0.43	62.00	778.00	2475	20230725	-31.43	1005	20230316	68.86	1985	-14.51	20240110	1635	3.79	20240102	2475	-31.43	20230725	1005	68.86	20230316	1.66	N	096630	200	155 억	1220533	N	N	N	N
80	20240216	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	-15	5	-0.88	356168815	209631	51.85	1710	1717	1691	2220	1197	1710	1699.03	1.57	-69358	1739	1724	1712	1697	1685	1718	1691	155	510	200	1060	1	1	77674543	1317	27.34	2.18	12	0.27	62.00	778.00	2475	20230725	-31.52	1005	20230316	68.66	1985	-14.61	20240110	1635	3.67	20240102	2475	-31.52	20230725	1005	68.66	20230316	1.66	N	096630	200	155 억	1220533	N	N	N	N
81	20240216	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1715	5	2	0.29	45290985	26550	6.57	1710	1715	1702	2220	1197	1710	1705.87	1.57	-15242	1739	1724	1712	1697	1685	1718	1691	155	510	200	1060	1	1	77674543	1332	27.66	2.20	12	0.03	62.00	778.00	2475	20230725	-30.71	1005	20230316	70.65	1985	-13.60	20240110	1635	4.89	20240102	2475	-30.71	20230725	1005	70.65	20230316	1.66	N	096630	200	155 억	1220533	N	N	N	N
82	20240215	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	-11	5	-0.64	683147773	399643	56.28	1726	1727	1700	2235	1205	1721	1709.35	1.57	4727	1767	1744	1706	1683	1645	1755	1694	155	514	200	1060	1	1	77674543	1328	27.58	2.20	12	0.51	62.00	778.00	2475	20230725	-30.91	1005	20230316	70.15	1985	-13.85	20240110	1635	4.59	20240102	2475	-30.91	20230725	1005	70.15	20230316	1.66	N	096630	200	155 억	1215806	N	N	N	N
83	20240215	150639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	-14	5	-0.81	639779900	374236	52.70	1726	1727	1700	2235	1205	1721	1709.52	1.57	4990	1767	1744	1706	1683	1645	1755	1694	155	514	200	1060	1	1	77674543	1326	27.53	2.19	12	0.48	62.00	778.00	2475	20230725	-31.03	1005	20230316	69.85	1985	-14.01	20240110	1635	4.40	20240102	2475	-31.03	20230725	1005	69.85	20230316	1.66	N	096630	200	155 억	1215806	N	N	N	N
84	20240215	140635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	-15	5	-0.87	516332427	301805	42.50	1726	1727	1700	2235	1205	1721	1710.77	1.57	6635	1767	1744	1706	1683	1645	1755	1694	155	514	200	1060	1	1	77674543	1325	27.52	2.19	12	0.39	62.00	778.00	2475	20230725	-31.07	1005	20230316	69.75	1985	-14.06	20240110	1635	4.34	20240102	2475	-31.07	20230725	1005	69.75	20230316	1.66	N	096630	200	155 억	1215806	N	N	N	N
85	20240215	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	-19	5	-1.10	452142905	264146	37.20	1726	1727	1700	2235	1205	1721	1711.67	1.57	8460	1767	1744	1706	1683	1645	1755	1694	155	514	200	1060	1	1	77674543	1322	27.45	2.19	12	0.34	62.00	778.00	2475	20230725	-31.23	1005	20230316	69.35	1985	-14.26	20240110	1635	4.10	20240102	2475	-31.23	20230725	1005	69.35	20230316	1.66	N	096630	200	155 억	1215806	N	N	N	N
86	20240215	120634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1712	-9	5	-0.52	351040762	204885	28.85	1726	1727	1700	2235	1205	1721	1713.30	1.57	2373	1767	1744	1706	1683	1645	1755	1694	155	514	200	1060	1	1	77674543	1330	27.61	2.20	12	0.26	62.00	778.00	2475	20230725	-30.83	1005	20230316	70.35	1985	-13.75	20240110	1635	4.71	20240102	2475	-30.83	20230725	1005	70.35	20230316	1.66	N	096630	200	155 억	1215806	N	N	N	N
87	20240215	110631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	-11	5	-0.64	306066868	178594	25.15	1726	1727	1700	2235	1205	1721	1713.70	1.57	1587	1767	1744	1706	1683	1645	1755	1694	155	514	200	1060	1	1	77674543	1328	27.58	2.20	12	0.23	62.00	778.00	2475	20230725	-30.91	1005	20230316	70.15	1985	-13.85	20240110	1635	4.59	20240102	2475	-30.91	20230725	1005	70.15	20230316	1.66	N	096630	200	155 억	1215806	N	N	N	N
88	20240215	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1715	-6	5	-0.35	220634689	128677	18.12	1726	1727	1700	2235	1205	1721	1714.57	1.57	377	1767	1744	1706	1683	1645	1755	1694	155	514	200	1060	1	1	77674543	1332	27.66	2.20	12	0.17	62.00	778.00	2475	20230725	-30.71	1005	20230316	70.65	1985	-13.60	20240110	1635	4.89	20240102	2475	-30.71	20230725	1005	70.65	20230316	1.66	N	096630	200	155 억	1215806	N	N	N	N
89	20240215	090631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	-5	5	-0.29	43049304	25013	3.52	1726	1727	1700	2235	1205	1721	1721.08	1.57	-14026	1767	1744	1706	1683	1645	1755	1694	155	514	200	1060	1	1	77674543	1333	27.68	2.21	12	0.03	62.00	778.00	2475	20230725	-30.67	1005	20230316	70.75	1985	-13.55	20240110	1635	4.95	20240102	2475	-30.67	20230725	1005	70.75	20230316	1.66	N	096630	200	155 억	1215806	N	N	N	N
90	20240214	160627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1721	28	2	1.65	1198310275	707775	176.71	1679	1729	1668	2200	1186	1693	1693.04	1.45	85914	1717	1704	1692	1679	1667	1711	1686	155	507	200	1040	1	1	77674543	1337	27.76	2.21	12	0.91	62.00	778.00	2475	20230725	-30.46	1005	20230316	71.24	1985	-13.30	20240110	1635	5.26	20240102	2475	-30.46	20230725	1005	71.24	20230316	1.71	N	096630	200	155 억	1129887	N	N	N	N
91	20240214	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	30	2	1.77	1171014840	691928	172.76	1679	1729	1668	2200	1186	1693	1692.39	1.45	86441	1717	1704	1692	1679	1667	1711	1686	155	507	200	1040	1	1	77674543	1338	27.79	2.21	12	0.89	62.00	778.00	2475	20230725	-30.38	1005	20230316	71.44	1985	-13.20	20240110	1635	5.38	20240102	2475	-30.38	20230725	1005	71.44	20230316	1.71	N	096630	200	155 억	1129887	N	N	N	N
92	20240214	140626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	21	2	1.24	1010688175	598762	149.50	1679	1716	1668	2200	1186	1693	1687.96	1.45	97948	1717	1704	1692	1679	1667	1711	1686	155	507	200	1040	1	1	77674543	1331	27.65	2.20	12	0.77	62.00	778.00	2475	20230725	-30.75	1005	20230316	70.55	1985	-13.65	20240110	1635	4.83	20240102	2475	-30.75	20230725	1005	70.55	20230316	1.71	N	096630	200	155 억	1129887	N	N	N	N
93	20240214	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	21	2	1.24	904588493	536823	134.03	1679	1714	1668	2200	1186	1693	1685.08	1.45	86053	1717	1704	1692	1679	1667	1711	1686	155	507	200	1040	1	1	77674543	1331	27.65	2.20	12	0.69	62.00	778.00	2475	20230725	-30.75	1005	20230316	70.55	1985	-13.65	20240110	1635	4.83	20240102	2475	-30.75	20230725	1005	70.55	20230316	1.71	N	096630	200	155 억	1129887	N	N	N	N
94	20240214	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	0	3	0.00	642956386	383346	95.71	1679	1698	1668	2200	1186	1693	1677.22	1.45	25736	1717	1704	1692	1679	1667	1711	1686	155	507	200	1040	1	1	77674543	1315	27.31	2.18	12	0.49	62.00	778.00	2475	20230725	-31.60	1005	20230316	68.46	1985	-14.71	20240110	1635	3.55	20240102	2475	-31.60	20230725	1005	68.46	20230316	1.71	N	096630	200	155 억	1129887	N	N	N	N
95	20240214	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1686	-7	5	-0.41	553499561	330555	82.53	1679	1688	1668	2200	1186	1693	1674.46	1.45	31332	1717	1704	1692	1679	1667	1711	1686	155	507	200	1040	1	1	77674543	1310	27.19	2.17	12	0.43	62.00	778.00	2475	20230725	-31.88	1005	20230316	67.76	1985	-15.06	20240110	1635	3.12	20240102	2475	-31.88	20230725	1005	67.76	20230316	1.71	N	096630	200	155 억	1129887	N	N	N	N
96	20240214	090618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	-8	5	-0.47	78888172	47097	11.76	1679	1687	1670	2200	1186	1693	1675.01	1.45	6377	1717	1704	1692	1679	1667	1711	1686	155	507	200	1040	1	1	77674543	1309	27.18	2.17	12	0.06	62.00	778.00	2475	20230725	-31.92	1005	20230316	67.66	1985	-15.11	20240110	1635	3.06	20240102	2475	-31.92	20230725	1005	67.66	20230316	1.71	N	096630	200	155 억	1129887	N	N	N	N
97	20240213	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	10	2	0.59	667441171	394303	79.81	1684	1705	1680	2185	1179	1683	1692.71	1.39	48589	1775	1729	1704	1658	1633	1716	1645	155	502	200	1040	1	1	77674543	1315	27.31	2.18	12	0.51	62.00	778.00	2475	20230725	-31.60	1005	20230316	68.46	1985	-14.71	20240110	1635	3.55	20240102	2475	-31.60	20230725	1005	68.46	20230316	1.70	N	096630	200	155 억	1081298	N	N	N	N
98	20240213	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	7	2	0.42	641869990	379194	76.75	1684	1705	1680	2185	1179	1683	1692.72	1.39	48447	1775	1729	1704	1658	1633	1716	1645	155	502	200	1040	1	1	77674543	1313	27.26	2.17	12	0.49	62.00	778.00	2475	20230725	-31.72	1005	20230316	68.16	1985	-14.86	20240110	1635	3.36	20240102	2475	-31.72	20230725	1005	68.16	20230316	1.70	N	096630	200	155 억	1081298	N	N	N	N
99	20240213	140626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	14	2	0.83	502037276	296572	60.03	1684	1705	1680	2185	1179	1683	1692.80	1.39	43481	1775	1729	1704	1658	1633	1716	1645	155	502	200	1040	1	1	77674543	1318	27.37	2.18	12	0.38	62.00	778.00	2475	20230725	-31.43	1005	20230316	68.86	1985	-14.51	20240110	1635	3.79	20240102	2475	-31.43	20230725	1005	68.86	20230316	1.70	N	096630	200	155 억	1081298	N	N	N	N
100	20240213	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	14	2	0.83	438374992	259020	52.43	1684	1705	1680	2185	1179	1683	1692.44	1.39	44609	1775	1729	1704	1658	1633	1716	1645	155	502	200	1040	1	1	77674543	1318	27.37	2.18	12	0.33	62.00	778.00	2475	20230725	-31.43	1005	20230316	68.86	1985	-14.51	20240110	1635	3.79	20240102	2475	-31.43	20230725	1005	68.86	20230316	1.70	N	096630	200	155 억	1081298	N	N	N	N
101	20240213	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	14	2	0.83	359145877	212271	42.97	1684	1705	1680	2185	1179	1683	1691.92	1.39	42914	1775	1729	1704	1658	1633	1716	1645	155	502	200	1040	1	1	77674543	1318	27.37	2.18	12	0.27	62.00	778.00	2475	20230725	-31.43	1005	20230316	68.86	1985	-14.51	20240110	1635	3.79	20240102	2475	-31.43	20230725	1005	68.86	20230316	1.70	N	096630	200	155 억	1081298	N	N	N	N
102	20240213	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	10	2	0.59	257232546	152010	30.77	1684	1705	1680	2185	1179	1683	1692.21	1.39	25062	1775	1729	1704	1658	1633	1716	1645	155	502	200	1040	1	1	77674543	1315	27.31	2.18	12	0.20	62.00	778.00	2475	20230725	-31.60	1005	20230316	68.46	1985	-14.71	20240110	1635	3.55	20240102	2475	-31.60	20230725	1005	68.46	20230316	1.70	N	096630	200	155 억	1081298	N	N	N	N
103	20240213	100522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	12	2	0.71	175482954	103829	21.02	1684	1699	1680	2185	1179	1683	1690.12	1.39	16908	1775	1729	1704	1658	1633	1716	1645	155	502	200	1040	1	1	77674543	1317	27.34	2.18	12	0.13	62.00	778.00	2475	20230725	-31.52	1005	20230316	68.66	1985	-14.61	20240110	1635	3.67	20240102	2475	-31.52	20230725	1005	68.66	20230316	1.70	N	096630	200	155 억	1081298	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History