KissMeData/126340/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160806	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45250	450	2	1.00	702538250	15672	87.00	45450	45450	44450	58200	31400	44800	44827.57	1.54	-1770	45933	45366	44933	44366	43933	45150	44150	29	13400	500	31360	50	1	5803397	2626	22.24	3.98	12	0.27	2035.00	11375.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.58	N	126340	500	29 억	89156	N	N	16	N	N
3	20240229	150808	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45150	350	2	0.78	686436000	15316	85.02	45450	45450	44450	58200	31400	44800	44818.24	1.54	-1922	45933	45366	44933	44366	43933	45150	44150	29	13400	500	31360	50	1	5803397	2620	22.19	3.97	12	0.26	2035.00	11375.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.58	N	126340	500	29 억	89156	N	N	16	N	N
4	20240229	140809	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45250	450	2	1.00	574919250	12849	71.33	45450	45450	44450	58200	31400	44800	44744.24	1.54	-923	45933	45366	44933	44366	43933	45150	44150	29	13400	500	31360	50	1	5803397	2626	22.24	3.98	12	0.22	2035.00	11375.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.58	N	126340	500	29 억	89156	N	N	16	N	N
5	20240229	130806	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45200	400	2	0.89	528613250	11824	65.64	45450	45450	44450	58200	31400	44800	44706.73	1.54	-820	45933	45366	44933	44366	43933	45150	44150	29	13400	500	31360	50	1	5803397	2623	22.21	3.97	12	0.20	2035.00	11375.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.58	N	126340	500	29 억	89156	N	N	16	N	N
6	20240229	120807	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45050	250	2	0.56	463246200	10375	57.59	45450	45450	44450	58200	31400	44800	44650.09	1.54	-621	45933	45366	44933	44366	43933	45150	44150	29	13400	500	31360	50	1	5803397	2614	22.14	3.96	12	0.18	2035.00	11375.00	85094	20230424	-47.06	37872	20231030	18.95	53400	-15.64	20240124	43100	4.52	20240118	89200	-49.50	20230424	39700	13.48	20231030	2.58	N	126340	500	29 억	89156	N	N	16	N	N
7	20240229	110808	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44950	150	2	0.33	379126700	8510	47.24	45450	45450	44450	58200	31400	44800	44550.44	1.54	-687	45933	45366	44933	44366	43933	45150	44150	29	13400	500	31360	50	1	5803397	2609	22.09	3.95	12	0.15	2035.00	11375.00	85094	20230424	-47.18	37872	20231030	18.69	53400	-15.82	20240124	43100	4.29	20240118	89200	-49.61	20230424	39700	13.22	20231030	2.58	N	126340	500	29 억	89156	N	N	16	N	N
8	20240229	100809	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44550	-250	5	-0.56	170378100	3824	21.23	45450	45450	44450	58200	31400	44800	44554.30	1.54	-1026	45933	45366	44933	44366	43933	45150	44150	29	13400	500	31360	50	1	5803397	2585	21.89	3.92	12	0.07	2035.00	11375.00	85094	20230424	-47.65	37872	20231030	17.63	53400	-16.57	20240124	43100	3.36	20240118	89200	-50.06	20230424	39700	12.22	20231030	2.58	N	126340	500	29 억	89156	N	N	16	N	N
9	20240229	090807	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44450	-350	5	-0.78	68680600	1539	8.54	45450	45450	44450	58200	31400	44800	44625.64	1.54	-1023	45933	45366	44933	44366	43933	45150	44150	29	13400	500	31360	50	1	5803397	2580	21.84	3.91	12	0.03	2035.00	11375.00	85094	20230424	-47.76	37872	20231030	17.37	53400	-16.76	20240124	43100	3.13	20240118	89200	-50.17	20230424	39700	11.96	20231030	2.58	N	126340	500	29 억	89156	N	N	16	N	N
10	20240228	160722	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44800	300	2	0.67	799627500	17879	74.05	45500	45500	44500	57800	31150	44500	44722.05	1.51	1776	45866	45182	44816	44132	43766	45000	43950	29	13300	500	31150	50	1	5803397	2600	22.01	3.94	12	0.31	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.57	N	126340	500	29 억	87380	N	N	16	N	N
11	20240228	150721	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44750	250	2	0.56	726698200	16251	67.31	45500	45500	44500	57800	31150	44500	44717.14	1.51	1652	45866	45182	44816	44132	43766	45000	43950	29	13300	500	31150	50	1	5803397	2597	21.99	3.93	12	0.28	2035.00	11375.00	85094	20230424	-47.41	37872	20231030	18.16	53400	-16.20	20240124	43100	3.83	20240118	89200	-49.83	20230424	39700	12.72	20231030	2.57	N	126340	500	29 억	87380	N	N	4	N	N
12	20240228	140806	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44700	200	2	0.45	654138400	14626	60.58	45500	45500	44500	57800	31150	44500	44724.35	1.51	1592	45866	45182	44816	44132	43766	45000	43950	29	13300	500	31150	50	1	5803397	2594	21.97	3.93	12	0.25	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.57	N	126340	500	29 억	87380	N	N	4	N	N
13	20240228	130807	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44900	400	2	0.90	540964750	12091	50.08	45500	45500	44500	57800	31150	44500	44741.11	1.51	1658	45866	45182	44816	44132	43766	45000	43950	29	13300	500	31150	50	1	5803397	2606	22.06	3.95	12	0.21	2035.00	11375.00	85094	20230424	-47.23	37872	20231030	18.56	53400	-15.92	20240124	43100	4.18	20240118	89200	-49.66	20230424	39700	13.10	20231030	2.57	N	126340	500	29 억	87380	N	N	4	N	N
14	20240228	120809	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44600	100	2	0.22	488284550	10914	45.21	45500	45500	44500	57800	31150	44500	44739.28	1.51	1444	45866	45182	44816	44132	43766	45000	43950	29	13300	500	31150	50	1	5803397	2588	21.92	3.92	12	0.19	2035.00	11375.00	85094	20230424	-47.59	37872	20231030	17.77	53400	-16.48	20240124	43100	3.48	20240118	89200	-50.00	20230424	39700	12.34	20231030	2.57	N	126340	500	29 억	87380	N	N	4	N	N
15	20240228	110738	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44700	200	2	0.45	382105000	8532	35.34	45500	45500	44500	57800	31150	44500	44784.93	1.51	1632	45866	45182	44816	44132	43766	45000	43950	29	13300	500	31150	50	1	5803397	2594	21.97	3.93	12	0.15	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.57	N	126340	500	29 억	87380	N	N	4	N	N
16	20240228	100805	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44650	150	2	0.34	309783900	6912	28.63	45500	45500	44500	57800	31150	44500	44818.27	1.51	1647	45866	45182	44816	44132	43766	45000	43950	29	13300	500	31150	50	1	5803397	2591	21.94	3.93	12	0.12	2035.00	11375.00	85094	20230424	-47.53	37872	20231030	17.90	53400	-16.39	20240124	43100	3.60	20240118	89200	-49.94	20230424	39700	12.47	20231030	2.57	N	126340	500	29 억	87380	N	N	4	N	N
17	20240228	090809	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45050	550	2	1.24	33063000	732	3.03	45500	45500	44900	57800	31150	44500	45168.03	1.51	-132	45866	45182	44816	44132	43766	45000	43950	29	13300	500	31150	50	1	5803397	2614	22.14	3.96	12	0.01	2035.00	11375.00	85094	20230424	-47.06	37872	20231030	18.95	53400	-15.64	20240124	43100	4.52	20240118	89200	-49.50	20230424	39700	13.48	20231030	2.57	N	126340	500	29 억	87380	N	N	4	N	N
18	20240227	160807	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44500	-750	5	-1.66	1078928500	24127	155.47	44650	45500	44450	58800	31700	45250	44719.12	1.51	-190	46016	45632	45316	44932	44616	45475	44775	29	13550	500	31670	50	1	5803397	2583	21.87	3.91	12	0.42	2035.00	11375.00	85094	20230424	-47.70	37872	20231030	17.50	53400	-16.67	20240124	43100	3.25	20240118	89200	-50.11	20230424	39700	12.09	20231030	2.55	N	126340	500	29 억	87578	N	N	4	N	N
19	20240227	150809	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44600	-650	5	-1.44	1022075050	22851	147.25	44650	45500	44450	58800	31700	45250	44727.80	1.51	-410	46016	45632	45316	44932	44616	45475	44775	29	13550	500	31670	50	1	5803397	2588	21.92	3.92	12	0.39	2035.00	11375.00	85094	20230424	-47.59	37872	20231030	17.77	53400	-16.48	20240124	43100	3.48	20240118	89200	-50.00	20230424	39700	12.34	20231030	2.55	N	126340	500	29 억	87578	N	N	7	N	N
20	20240227	140804	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44650	-600	5	-1.33	944410000	21110	136.03	44650	45500	44450	58800	31700	45250	44737.57	1.51	-458	46016	45632	45316	44932	44616	45475	44775	29	13550	500	31670	50	1	5803397	2591	21.94	3.93	12	0.36	2035.00	11375.00	85094	20230424	-47.53	37872	20231030	17.90	53400	-16.39	20240124	43100	3.60	20240118	89200	-49.94	20230424	39700	12.47	20231030	2.55	N	126340	500	29 억	87578	N	N	7	N	N
21	20240227	130727	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44500	-750	5	-1.66	808514700	18059	116.37	44650	45500	44500	58800	31700	45250	44770.73	1.51	-249	46016	45632	45316	44932	44616	45475	44775	29	13550	500	31670	50	1	5803397	2583	21.87	3.91	12	0.31	2035.00	11375.00	85094	20230424	-47.70	37872	20231030	17.50	53400	-16.67	20240124	43100	3.25	20240118	89200	-50.11	20230424	39700	12.09	20231030	2.55	N	126340	500	29 억	87578	N	N	7	N	N
22	20240227	120809	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44700	-550	5	-1.22	635303050	14173	91.33	44650	45500	44550	58800	31700	45250	44824.88	1.51	-415	46016	45632	45316	44932	44616	45475	44775	29	13550	500	31670	50	1	5803397	2594	21.97	3.93	12	0.24	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.55	N	126340	500	29 억	87578	N	N	7	N	N
23	20240227	110807	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44800	-450	5	-0.99	484281700	10792	69.54	44650	45500	44650	58800	31700	45250	44874.14	1.51	34	46016	45632	45316	44932	44616	45475	44775	29	13550	500	31670	50	1	5803397	2600	22.01	3.94	12	0.19	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.55	N	126340	500	29 억	87578	N	N	7	N	N
24	20240227	100803	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	44700	-550	5	-1.22	263503500	5878	37.88	44650	45500	44650	58800	31700	45250	44828.77	1.51	-518	46016	45632	45316	44932	44616	45475	44775	29	13550	500	31670	50	1	5803397	2594	21.97	3.93	12	0.10	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.55	N	126340	500	29 억	87578	N	N	7	N	N
25	20240227	090806	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45200	-50	5	-0.11	71570600	1593	10.26	44650	45500	44650	58800	31700	45250	44928.19	1.51	-311	46016	45632	45316	44932	44616	45475	44775	29	13550	500	31670	50	1	5803397	2623	22.21	3.97	12	0.03	2035.00	11375.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.55	N	126340	500	29 억	87578	N	N	7	N	N
26	20240226	160805	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45250	-250	5	-0.55	691621100	15267	31.69	45500	45700	45000	59100	31850	45500	45301.73	1.49	1113	47933	46716	46083	44866	44233	46400	44550	29	13600	500	31850	50	1	5803397	2626	22.24	3.98	12	0.26	2035.00	11375.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.58	N	126340	500	29 억	86462	N	N	7	N	N
27	20240226	150758	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45250	-250	5	-0.55	616421150	13604	28.23	45500	45700	45000	59100	31850	45500	45311.76	1.49	1061	47933	46716	46083	44866	44233	46400	44550	29	13600	500	31850	50	1	5803397	2626	22.24	3.98	12	0.23	2035.00	11375.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.58	N	126340	500	29 억	86462	N	N	75	N	N
28	20240226	140801	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45250	-250	5	-0.55	504219250	11125	23.09	45500	45700	45000	59100	31850	45500	45323.08	1.49	1398	47933	46716	46083	44866	44233	46400	44550	29	13600	500	31850	50	1	5803397	2626	22.24	3.98	12	0.19	2035.00	11375.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.58	N	126340	500	29 억	86462	N	N	75	N	N
29	20240226	130756	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45200	-300	5	-0.66	467832400	10321	21.42	45500	45700	45000	59100	31850	45500	45328.20	1.49	1418	47933	46716	46083	44866	44233	46400	44550	29	13600	500	31850	50	1	5803397	2623	22.21	3.97	12	0.18	2035.00	11375.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.58	N	126340	500	29 억	86462	N	N	75	N	N
30	20240226	120756	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45250	-250	5	-0.55	420943900	9286	19.27	45500	45700	45000	59100	31850	45500	45331.03	1.49	1428	47933	46716	46083	44866	44233	46400	44550	29	13600	500	31850	50	1	5803397	2626	22.24	3.98	12	0.16	2035.00	11375.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.58	N	126340	500	29 억	86462	N	N	75	N	N
31	20240226	110755	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45450	-50	5	-0.11	339834600	7496	15.56	45500	45700	45000	59100	31850	45500	45335.46	1.49	1428	47933	46716	46083	44866	44233	46400	44550	29	13600	500	31850	50	1	5803397	2638	22.33	4.00	12	0.13	2035.00	11375.00	85094	20230424	-46.59	37872	20231030	20.01	53400	-14.89	20240124	43100	5.45	20240118	89200	-49.05	20230424	39700	14.48	20231030	2.58	N	126340	500	29 억	86462	N	N	75	N	N
32	20240226	100753	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45400	-100	5	-0.22	268467300	5928	12.30	45500	45650	45000	59100	31850	45500	45288.01	1.49	1572	47933	46716	46083	44866	44233	46400	44550	29	13600	500	31850	50	1	5803397	2635	22.31	3.99	12	0.10	2035.00	11375.00	85094	20230424	-46.65	37872	20231030	19.88	53400	-14.98	20240124	43100	5.34	20240118	89200	-49.10	20230424	39700	14.36	20231030	2.58	N	126340	500	29 억	86462	N	N	75	N	N
33	20240226	090752	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45400	-100	5	-0.22	54625900	1205	2.50	45500	45500	45200	59100	31850	45500	45332.70	1.49	-4	47933	46716	46083	44866	44233	46400	44550	29	13600	500	31850	50	1	5803397	2635	22.31	3.99	12	0.02	2035.00	11375.00	85094	20230424	-46.65	37872	20231030	19.88	53400	-14.98	20240124	43100	5.34	20240118	89200	-49.10	20230424	39700	14.36	20231030	2.58	N	126340	500	29 억	86462	N	N	75	N	N
34	20240223	160753	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45500	-1300	5	-2.78	2211727200	48161	246.10	47300	47300	45450	60800	32800	46800	45924.03	1.52	-2026	47933	47366	47083	46516	46233	47225	46375	29	14000	500	32760	50	1	5803397	2641	22.36	4.00	12	0.83	2035.00	11375.00	85094	20230424	-46.53	37872	20231030	20.14	53400	-14.79	20240124	43100	5.57	20240118	89200	-48.99	20230424	39700	14.61	20231030	2.59	N	126340	500	29 억	88238	N	N	75	N	N
35	20240223	150748	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45500	-1300	5	-2.78	2142244850	46635	238.30	47300	47300	45450	60800	32800	46800	45936.42	1.52	-2158	47933	47366	47083	46516	46233	47225	46375	29	14000	500	32760	50	1	5803397	2641	22.36	4.00	12	0.80	2035.00	11375.00	85094	20230424	-46.53	37872	20231030	20.14	53400	-14.79	20240124	43100	5.57	20240118	89200	-48.99	20230424	39700	14.61	20231030	2.59	N	126340	500	29 억	88238	N	N	19	N	N
36	20240223	140750	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45600	-1200	5	-2.56	1883577550	40950	209.25	47300	47300	45500	60800	32800	46800	45997.01	1.52	-1616	47933	47366	47083	46516	46233	47225	46375	29	14000	500	32760	50	1	5803397	2646	22.41	4.01	12	0.71	2035.00	11375.00	85094	20230424	-46.41	37872	20231030	20.41	53400	-14.61	20240124	43100	5.80	20240118	89200	-48.88	20230424	39700	14.86	20231030	2.59	N	126340	500	29 억	88238	N	N	19	N	N
37	20240223	130746	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45700	-1100	5	-2.35	1629392650	35376	180.77	47300	47300	45650	60800	32800	46800	46059.27	1.52	-1851	47933	47366	47083	46516	46233	47225	46375	29	14000	500	32760	50	1	5803397	2652	22.46	4.02	12	0.61	2035.00	11375.00	85094	20230424	-46.29	37872	20231030	20.67	53400	-14.42	20240124	43100	6.03	20240118	89200	-48.77	20230424	39700	15.11	20231030	2.59	N	126340	500	29 억	88238	N	N	19	N	N
38	20240223	120748	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45850	-950	5	-2.03	1195522450	25904	132.37	47300	47300	45800	60800	32800	46800	46152.04	1.52	-1735	47933	47366	47083	46516	46233	47225	46375	29	14000	500	32760	50	1	5803397	2661	22.53	4.03	12	0.45	2035.00	11375.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.59	N	126340	500	29 억	88238	N	N	19	N	N
39	20240223	110742	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	45850	-950	5	-2.03	931088250	20140	102.91	47300	47300	45850	60800	32800	46800	46230.80	1.52	-1718	47933	47366	47083	46516	46233	47225	46375	29	14000	500	32760	50	1	5803397	2661	22.53	4.03	12	0.35	2035.00	11375.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.59	N	126340	500	29 억	88238	N	N	19	N	N
40	20240223	100744	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46300	-500	5	-1.07	340111450	7324	37.42	47300	47300	46250	60800	32800	46800	46437.94	1.52	-373	47933	47366	47083	46516	46233	47225	46375	29	14000	500	32760	50	1	5803397	2687	22.75	4.07	12	0.13	2035.00	11375.00	85094	20230424	-45.59	37872	20231030	22.25	53400	-13.30	20240124	43100	7.42	20240118	89200	-48.09	20230424	39700	16.62	20231030	2.59	N	126340	500	29 억	88238	N	N	19	N	N
41	20240223	090746	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46550	-250	5	-0.53	29329500	628	3.21	47300	47300	46550	60800	32800	46800	46703.03	1.52	-267	47933	47366	47083	46516	46233	47225	46375	29	14000	500	32760	50	1	5803397	2701	22.87	4.09	12	0.01	2035.00	11375.00	85094	20230424	-45.30	37872	20231030	22.91	53400	-12.83	20240124	43100	8.00	20240118	89200	-47.81	20230424	39700	17.25	20231030	2.59	N	126340	500	29 억	88238	N	N	19	N	N
42	20240222	160737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46800	-500	5	-1.06	914223350	19435	108.22	47300	47650	46800	61400	33150	47300	47041.02	1.53	-544	48033	47666	47133	46766	46233	47850	46950	29	14100	500	33110	50	1	5803397	2716	23.00	4.11	12	0.33	2035.00	11375.00	85094	20230424	-45.00	37872	20231030	23.57	53400	-12.36	20240124	43100	8.58	20240118	89200	-47.53	20230424	39700	17.88	20231030	2.56	N	126340	500	29 억	88979	N	N	19	N	N
43	20240222	150745	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46850	-450	5	-0.95	828037450	17594	97.97	47300	47650	46800	61400	33150	47300	47063.63	1.53	-439	48033	47666	47133	46766	46233	47850	46950	29	14100	500	33110	50	1	5803397	2719	23.02	4.12	12	0.30	2035.00	11375.00	85094	20230424	-44.94	37872	20231030	23.71	53400	-12.27	20240124	43100	8.70	20240118	89200	-47.48	20230424	39700	18.01	20231030	2.56	N	126340	500	29 억	88979	N	N	0	N	N
44	20240222	140742	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47100	-200	5	-0.42	695133050	14759	82.19	47300	47650	46800	61400	33150	47300	47098.93	1.53	104	48033	47666	47133	46766	46233	47850	46950	29	14100	500	33110	50	1	5803397	2733	23.14	4.14	12	0.25	2035.00	11375.00	85094	20230424	-44.65	37872	20231030	24.37	53400	-11.80	20240124	43100	9.28	20240118	89200	-47.20	20230424	39700	18.64	20231030	2.56	N	126340	500	29 억	88979	N	N	0	N	N
45	20240222	130730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46900	-400	5	-0.85	641439800	13618	75.83	47300	47650	46800	61400	33150	47300	47102.35	1.53	164	48033	47666	47133	46766	46233	47850	46950	29	14100	500	33110	50	1	5803397	2722	23.05	4.12	12	0.23	2035.00	11375.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.56	N	126340	500	29 억	88979	N	N	0	N	N
46	20240222	120740	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47000	-300	5	-0.63	563780200	11962	66.61	47300	47650	46800	61400	33150	47300	47130.93	1.53	111	48033	47666	47133	46766	46233	47850	46950	29	14100	500	33110	50	1	5803397	2728	23.10	4.13	12	0.21	2035.00	11375.00	85094	20230424	-44.77	37872	20231030	24.10	53400	-11.99	20240124	43100	9.05	20240118	89200	-47.31	20230424	39700	18.39	20231030	2.56	N	126340	500	29 억	88979	N	N	0	N	N
47	20240222	110737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46950	-350	5	-0.74	446176200	9461	52.68	47300	47650	46800	61400	33150	47300	47159.52	1.53	204	48033	47666	47133	46766	46233	47850	46950	29	14100	500	33110	50	1	5803397	2725	23.07	4.13	12	0.16	2035.00	11375.00	85094	20230424	-44.83	37872	20231030	23.97	53400	-12.08	20240124	43100	8.93	20240118	89200	-47.37	20230424	39700	18.26	20231030	2.56	N	126340	500	29 억	88979	N	N	0	N	N
48	20240222	100730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47150	-150	5	-0.32	161646300	3416	19.02	47300	47650	47150	61400	33150	47300	47320.35	1.53	-214	48033	47666	47133	46766	46233	47850	46950	29	14100	500	33110	50	1	5803397	2736	23.17	4.15	12	0.06	2035.00	11375.00	85094	20230424	-44.59	37872	20231030	24.50	53400	-11.70	20240124	43100	9.40	20240118	89200	-47.14	20230424	39700	18.77	20231030	2.56	N	126340	500	29 억	88979	N	N	0	N	N
49	20240222	090744	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47600	300	2	0.63	42559750	899	5.01	47300	47650	47150	61400	33150	47300	47341.21	1.53	-44	48033	47666	47133	46766	46233	47850	46950	29	14100	500	33110	50	1	5803397	2762	23.39	4.18	12	0.02	2035.00	11375.00	85094	20230424	-44.06	37872	20231030	25.69	53400	-10.86	20240124	43100	10.44	20240118	89200	-46.64	20230424	39700	19.90	20231030	2.56	N	126340	500	29 억	88979	N	N	0	N	N
50	20240221	160736	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47300	200	2	0.42	844386100	17927	83.58	47000	47500	46600	61200	33000	47100	47101.36	1.56	-1435	48200	47650	47350	46800	46500	47500	46650	29	14100	500	32970	50	1	5803397	2745	23.24	4.16	12	0.31	2035.00	11375.00	85094	20230424	-44.41	37872	20231030	24.89	53400	-11.42	20240124	43100	9.74	20240118	89200	-46.97	20230424	39700	19.14	20231030	2.58	N	126340	500	29 억	90414	N	N	6	N	N
51	20240221	150730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47200	100	2	0.21	817454850	17357	80.92	47000	47500	46600	61200	33000	47100	47096.55	1.56	-1502	48200	47650	47350	46800	46500	47500	46650	29	14100	500	32970	50	1	5803397	2739	23.19	4.15	12	0.30	2035.00	11375.00	85094	20230424	-44.53	37872	20231030	24.63	53400	-11.61	20240124	43100	9.51	20240118	89200	-47.09	20230424	39700	18.89	20231030	2.58	N	126340	500	29 억	90414	N	N	6	N	N
52	20240221	140730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47200	100	2	0.21	703195000	14943	69.67	47000	47500	46600	61200	33000	47100	47058.49	1.56	-872	48200	47650	47350	46800	46500	47500	46650	29	14100	500	32970	50	1	5803397	2739	23.19	4.15	12	0.26	2035.00	11375.00	85094	20230424	-44.53	37872	20231030	24.63	53400	-11.61	20240124	43100	9.51	20240118	89200	-47.09	20230424	39700	18.89	20231030	2.58	N	126340	500	29 억	90414	N	N	6	N	N
53	20240221	130730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47350	250	2	0.53	618788800	13162	61.36	47000	47350	46600	61200	33000	47100	47013.28	1.56	-578	48200	47650	47350	46800	46500	47500	46650	29	14100	500	32970	50	1	5803397	2748	23.27	4.16	12	0.23	2035.00	11375.00	85094	20230424	-44.36	37872	20231030	25.03	53400	-11.33	20240124	43100	9.86	20240118	89200	-46.92	20230424	39700	19.27	20231030	2.58	N	126340	500	29 억	90414	N	N	6	N	N
54	20240221	120730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47250	150	2	0.32	535219850	11394	53.12	47000	47300	46600	61200	33000	47100	46973.83	1.56	-197	48200	47650	47350	46800	46500	47500	46650	29	14100	500	32970	50	1	5803397	2742	23.22	4.15	12	0.20	2035.00	11375.00	85094	20230424	-44.47	37872	20231030	24.76	53400	-11.52	20240124	43100	9.63	20240118	89200	-47.03	20230424	39700	19.02	20231030	2.58	N	126340	500	29 억	90414	N	N	6	N	N
55	20240221	110737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47250	150	2	0.32	466179900	9929	46.29	47000	47250	46600	61200	33000	47100	46951.34	1.56	195	48200	47650	47350	46800	46500	47500	46650	29	14100	500	32970	50	1	5803397	2742	23.22	4.15	12	0.17	2035.00	11375.00	85094	20230424	-44.47	37872	20231030	24.76	53400	-11.52	20240124	43100	9.63	20240118	89200	-47.03	20230424	39700	19.02	20231030	2.58	N	126340	500	29 억	90414	N	N	6	N	N
56	20240221	100730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46900	-200	5	-0.42	326062850	6953	32.42	47000	47150	46600	61200	33000	47100	46895.28	1.56	127	48200	47650	47350	46800	46500	47500	46650	29	14100	500	32970	50	1	5803397	2722	23.05	4.12	12	0.12	2035.00	11375.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.58	N	126340	500	29 억	90414	N	N	6	N	N
57	20240221	090728	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	46900	-200	5	-0.42	71590350	1526	7.11	47000	47100	46800	61200	33000	47100	46913.73	1.56	2	48200	47650	47350	46800	46500	47500	46650	29	14100	500	32970	50	1	5803397	2722	23.05	4.12	12	0.03	2035.00	11375.00	85094	20230424	-44.88	37872	20231030	23.84	53400	-12.17	20240124	43100	8.82	20240118	89200	-47.42	20230424	39700	18.14	20231030	2.58	N	126340	500	29 억	90414	N	N	6	N	N
58	20240220	160723	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47100	-800	5	-1.67	1009816650	21356	127.53	47900	47900	47050	62200	33550	47900	47284.92	1.62	-3486	48733	48316	47933	47516	47133	48125	47325	29	14300	500	33530	50	1	5803397	2733	23.14	4.14	12	0.37	2035.00	11375.00	85094	20230424	-44.65	37872	20231030	24.37	53400	-11.80	20240124	43100	9.28	20240118	89200	-47.20	20230424	39700	18.64	20231030	2.59	N	126340	500	29 억	93899	N	N	6	N	N
59	20240220	150726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47300	-600	5	-1.25	936678900	19805	118.27	47900	47900	47050	62200	33550	47900	47295.07	1.62	-3352	48733	48316	47933	47516	47133	48125	47325	29	14300	500	33530	50	1	5803397	2745	23.24	4.16	12	0.34	2035.00	11375.00	85094	20230424	-44.41	37872	20231030	24.89	53400	-11.42	20240124	43100	9.74	20240118	89200	-46.97	20230424	39700	19.14	20231030	2.59	N	126340	500	29 억	93899	N	N	15	N	N
60	20240220	140723	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47200	-700	5	-1.46	796505700	16833	100.52	47900	47900	47100	62200	33550	47900	47318.11	1.62	-2775	48733	48316	47933	47516	47133	48125	47325	29	14300	500	33530	50	1	5803397	2739	23.19	4.15	12	0.29	2035.00	11375.00	85094	20230424	-44.53	37872	20231030	24.63	53400	-11.61	20240124	43100	9.51	20240118	89200	-47.09	20230424	39700	18.89	20231030	2.59	N	126340	500	29 억	93899	N	N	15	N	N
61	20240220	130726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47250	-650	5	-1.36	677061000	14305	85.42	47900	47900	47100	62200	33550	47900	47330.37	1.62	-2672	48733	48316	47933	47516	47133	48125	47325	29	14300	500	33530	50	1	5803397	2742	23.22	4.15	12	0.25	2035.00	11375.00	85094	20230424	-44.47	37872	20231030	24.76	53400	-11.52	20240124	43100	9.63	20240118	89200	-47.03	20230424	39700	19.02	20231030	2.59	N	126340	500	29 억	93899	N	N	15	N	N
62	20240220	120721	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47400	-500	5	-1.04	518202550	10938	65.32	47900	47900	47150	62200	33550	47900	47376.35	1.62	-2721	48733	48316	47933	47516	47133	48125	47325	29	14300	500	33530	50	1	5803397	2751	23.29	4.17	12	0.19	2035.00	11375.00	85094	20230424	-44.30	37872	20231030	25.16	53400	-11.24	20240124	43100	9.98	20240118	89200	-46.86	20230424	39700	19.40	20231030	2.59	N	126340	500	29 억	93899	N	N	15	N	N
63	20240220	110722	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47550	-350	5	-0.73	258234800	5438	32.47	47900	47900	47150	62200	33550	47900	47487.09	1.62	-1327	48733	48316	47933	47516	47133	48125	47325	29	14300	500	33530	50	1	5803397	2760	23.37	4.18	12	0.09	2035.00	11375.00	85094	20230424	-44.12	37872	20231030	25.55	53400	-10.96	20240124	43100	10.32	20240118	89200	-46.69	20230424	39700	19.77	20231030	2.59	N	126340	500	29 억	93899	N	N	15	N	N
64	20240220	100714	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47600	-300	5	-0.63	169983650	3583	21.40	47900	47900	47150	62200	33550	47900	47441.71	1.62	-328	48733	48316	47933	47516	47133	48125	47325	29	14300	500	33530	50	1	5803397	2762	23.39	4.18	12	0.06	2035.00	11375.00	85094	20230424	-44.06	37872	20231030	25.69	53400	-10.86	20240124	43100	10.44	20240118	89200	-46.64	20230424	39700	19.90	20231030	2.59	N	126340	500	29 억	93899	N	N	15	N	N
65	20240220	090730	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47650	-250	5	-0.52	100999750	2132	12.73	47900	47900	47150	62200	33550	47900	47373.24	1.62	78	48733	48316	47933	47516	47133	48125	47325	29	14300	500	33530	50	1	5803397	2765	23.42	4.19	12	0.04	2035.00	11375.00	85094	20230424	-44.00	37872	20231030	25.82	53400	-10.77	20240124	43100	10.56	20240118	89200	-46.58	20230424	39700	20.03	20231030	2.59	N	126340	500	29 억	93899	N	N	15	N	N
66	20240219	160724	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47900	-150	5	-0.31	799397250	16722	64.39	48050	48350	47550	62400	33650	48050	47805.12	1.65	-2099	50616	49332	48616	47332	46616	48975	46975	29	14350	500	33630	50	1	5803397	2780	23.54	4.21	12	0.29	2035.00	11375.00	85094	20230424	-43.71	37872	20231030	26.48	53400	-10.30	20240124	43100	11.14	20240118	89200	-46.30	20230424	39700	20.65	20231030	2.58	N	126340	500	29 억	95845	N	N	15	N	N
67	20240219	150728	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47800	-250	5	-0.52	689205250	14412	55.50	48050	48350	47550	62400	33650	48050	47821.62	1.65	-2262	50616	49332	48616	47332	46616	48975	46975	29	14350	500	33630	50	1	5803397	2774	23.49	4.20	12	0.25	2035.00	11375.00	85094	20230424	-43.83	37872	20231030	26.21	53400	-10.49	20240124	43100	10.90	20240118	89200	-46.41	20230424	39700	20.40	20231030	2.58	N	126340	500	29 억	95845	N	N	59	N	N
68	20240219	140727	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47850	-200	5	-0.42	525504450	10989	42.32	48050	48350	47550	62400	33650	48050	47820.95	1.65	-2487	50616	49332	48616	47332	46616	48975	46975	29	14350	500	33630	50	1	5803397	2777	23.51	4.21	12	0.19	2035.00	11375.00	85094	20230424	-43.77	37872	20231030	26.35	53400	-10.39	20240124	43100	11.02	20240118	89200	-46.36	20230424	39700	20.53	20231030	2.58	N	126340	500	29 억	95845	N	N	59	N	N
69	20240219	130727	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47650	-400	5	-0.83	475223400	9936	38.26	48050	48350	47550	62400	33650	48050	47828.44	1.65	-2460	50616	49332	48616	47332	46616	48975	46975	29	14350	500	33630	50	1	5803397	2765	23.42	4.19	12	0.17	2035.00	11375.00	85094	20230424	-44.00	37872	20231030	25.82	53400	-10.77	20240124	43100	10.56	20240118	89200	-46.58	20230424	39700	20.03	20231030	2.58	N	126340	500	29 억	95845	N	N	59	N	N
70	20240219	120726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47800	-250	5	-0.52	386573900	8077	31.10	48050	48350	47550	62400	33650	48050	47861.07	1.65	-1893	50616	49332	48616	47332	46616	48975	46975	29	14350	500	33630	50	1	5803397	2774	23.49	4.20	12	0.14	2035.00	11375.00	85094	20230424	-43.83	37872	20231030	26.21	53400	-10.49	20240124	43100	10.90	20240118	89200	-46.41	20230424	39700	20.40	20231030	2.58	N	126340	500	29 억	95845	N	N	59	N	N
71	20240219	110724	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47750	-300	5	-0.62	344277900	7192	27.70	48050	48350	47550	62400	33650	48050	47869.56	1.65	-1744	50616	49332	48616	47332	46616	48975	46975	29	14350	500	33630	50	1	5803397	2771	23.46	4.20	12	0.12	2035.00	11375.00	85094	20230424	-43.89	37872	20231030	26.08	53400	-10.58	20240124	43100	10.79	20240118	89200	-46.47	20230424	39700	20.28	20231030	2.58	N	126340	500	29 억	95845	N	N	59	N	N
72	20240219	100720	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47700	-350	5	-0.73	225642750	4710	18.14	48050	48350	47550	62400	33650	48050	47907.17	1.65	-1627	50616	49332	48616	47332	46616	48975	46975	29	14350	500	33630	50	1	5803397	2768	23.44	4.19	12	0.08	2035.00	11375.00	85094	20230424	-43.94	37872	20231030	25.95	53400	-10.67	20240124	43100	10.67	20240118	89200	-46.52	20230424	39700	20.15	20231030	2.58	N	126340	500	29 억	95845	N	N	59	N	N
73	20240219	090720	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48200	150	2	0.31	38509200	801	3.08	48050	48200	47800	62400	33650	48050	48076.40	1.65	-117	50616	49332	48616	47332	46616	48975	46975	29	14350	500	33630	50	1	5803397	2797	23.69	4.24	12	0.01	2035.00	11375.00	85094	20230424	-43.36	37872	20231030	27.27	53400	-9.74	20240124	43100	11.83	20240118	89200	-45.96	20230424	39700	21.41	20231030	2.58	N	126340	500	29 억	95845	N	N	59	N	N
74	20240216	160717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48050	-1000	5	-2.04	1259315950	25961	127.99	49050	49900	47900	63700	34350	49050	48516.98	1.65	323	50583	49816	49433	48666	48283	49625	48475	29	14650	500	34330	50	1	5803397	2789	23.61	4.22	12	0.45	2035.00	11375.00	85094	20230424	-43.53	37872	20231030	26.87	53400	-10.02	20240124	43100	11.48	20240118	89200	-46.13	20230424	39700	21.03	20231030	2.62	N	126340	500	29 억	95522	N	N	59	N	N
75	20240216	150723	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48050	-1000	5	-2.04	1041502400	21425	105.63	49050	49900	48000	63700	34350	49050	48611.55	1.65	-496	50583	49816	49433	48666	48283	49625	48475	29	14650	500	34330	50	1	5803397	2789	23.61	4.22	12	0.37	2035.00	11375.00	85094	20230424	-43.53	37872	20231030	26.87	53400	-10.02	20240124	43100	11.48	20240118	89200	-46.13	20230424	39700	21.03	20231030	2.62	N	126340	500	29 억	95522	N	N	1	N	N
76	20240216	140726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48700	-350	5	-0.71	616053300	12620	62.22	49050	49900	48450	63700	34350	49050	48815.63	1.65	-1274	50583	49816	49433	48666	48283	49625	48475	29	14650	500	34330	50	1	5803397	2826	23.93	4.28	12	0.22	2035.00	11375.00	85094	20230424	-42.77	37872	20231030	28.59	53400	-8.80	20240124	43100	12.99	20240118	89200	-45.40	20230424	39700	22.67	20231030	2.62	N	126340	500	29 억	95522	N	N	1	N	N
77	20240216	130717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48950	-100	5	-0.20	416576150	8527	42.04	49050	49900	48450	63700	34350	49050	48853.78	1.65	-2285	50583	49816	49433	48666	48283	49625	48475	29	14650	500	34330	50	1	5803397	2841	24.05	4.30	12	0.15	2035.00	11375.00	85094	20230424	-42.48	37872	20231030	29.25	53400	-8.33	20240124	43100	13.57	20240118	89200	-45.12	20230424	39700	23.30	20231030	2.62	N	126340	500	29 억	95522	N	N	1	N	N
78	20240216	120721	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48900	-150	5	-0.31	366098600	7492	36.94	49050	49900	48450	63700	34350	49050	48865.27	1.65	-1659	50583	49816	49433	48666	48283	49625	48475	29	14650	500	34330	50	1	5803397	2838	24.03	4.30	12	0.13	2035.00	11375.00	85094	20230424	-42.53	37872	20231030	29.12	53400	-8.43	20240124	43100	13.46	20240118	89200	-45.18	20230424	39700	23.17	20231030	2.62	N	126340	500	29 억	95522	N	N	1	N	N
79	20240216	110729	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49050	0	3	0.00	317310100	6495	32.02	49050	49900	48450	63700	34350	49050	48854.52	1.65	-1330	50583	49816	49433	48666	48283	49625	48475	29	14650	500	34330	50	1	5803397	2847	24.10	4.31	12	0.11	2035.00	11375.00	85094	20230424	-42.36	37872	20231030	29.52	53400	-8.15	20240124	43100	13.81	20240118	89200	-45.01	20230424	39700	23.55	20231030	2.62	N	126340	500	29 억	95522	N	N	1	N	N
80	20240216	100722	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48950	-100	5	-0.20	266083750	5451	26.87	49050	49900	48450	63700	34350	49050	48813.75	1.65	-1210	50583	49816	49433	48666	48283	49625	48475	29	14650	500	34330	50	1	5803397	2841	24.05	4.30	12	0.09	2035.00	11375.00	85094	20230424	-42.48	37872	20231030	29.25	53400	-8.33	20240124	43100	13.57	20240118	89200	-45.12	20230424	39700	23.30	20231030	2.62	N	126340	500	29 억	95522	N	N	1	N	N
81	20240216	090714	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49100	50	2	0.10	54656200	1114	5.49	49050	49900	48850	63700	34350	49050	49063.02	1.65	-848	50583	49816	49433	48666	48283	49625	48475	29	14650	500	34330	50	1	5803397	2849	24.13	4.32	12	0.02	2035.00	11375.00	85094	20230424	-42.30	37872	20231030	29.65	53400	-8.05	20240124	43100	13.92	20240118	89200	-44.96	20230424	39700	23.68	20231030	2.62	N	126340	500	29 억	95522	N	N	1	N	N
82	20240215	160715	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49050	-700	5	-1.41	1006797900	20277	61.19	49900	50200	49050	64600	34850	49750	49652.30	1.69	-2600	51783	50766	49283	48266	46783	51275	48775	29	14850	500	34820	50	1	5803397	2847	24.10	4.31	12	0.35	2035.00	11375.00	85094	20230424	-42.36	37872	20231030	29.52	53400	-8.15	20240124	43100	13.81	20240118	89200	-45.01	20230424	39700	23.55	20231030	2.64	N	126340	500	29 억	98119	N	N	1	N	N
83	20240215	150721	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49150	-600	5	-1.21	909787300	18301	55.22	49900	50200	49050	64600	34850	49750	49712.44	1.69	-2601	51783	50766	49283	48266	46783	51275	48775	29	14850	500	34820	50	1	5803397	2852	24.15	4.32	12	0.32	2035.00	11375.00	85094	20230424	-42.24	37872	20231030	29.78	53400	-7.96	20240124	43100	14.04	20240118	89200	-44.90	20230424	39700	23.80	20231030	2.64	N	126340	500	29 억	98119	N	N	37	N	N
84	20240215	140716	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49100	-650	5	-1.31	851817250	17121	51.66	49900	50200	49100	64600	34850	49750	49752.77	1.69	-2349	51783	50766	49283	48266	46783	51275	48775	29	14850	500	34820	50	1	5803397	2849	24.13	4.32	12	0.30	2035.00	11375.00	85094	20230424	-42.30	37872	20231030	29.65	53400	-8.05	20240124	43100	13.92	20240118	89200	-44.96	20230424	39700	23.68	20231030	2.64	N	126340	500	29 억	98119	N	N	37	N	N
85	20240215	130706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49300	-450	5	-0.90	779573000	15651	47.23	49900	50200	49100	64600	34850	49750	49809.79	1.69	-2133	51783	50766	49283	48266	46783	51275	48775	29	14850	500	34820	50	1	5803397	2861	24.23	4.33	12	0.27	2035.00	11375.00	85094	20230424	-42.06	37872	20231030	30.18	53400	-7.68	20240124	43100	14.39	20240118	89200	-44.73	20230424	39700	24.18	20231030	2.64	N	126340	500	29 억	98119	N	N	37	N	N
86	20240215	120716	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49650	-100	5	-0.20	688798700	13812	41.68	49900	50200	49600	64600	34850	49750	49869.58	1.69	-1518	51783	50766	49283	48266	46783	51275	48775	29	14850	500	34820	50	1	5803397	2881	24.40	4.36	12	0.24	2035.00	11375.00	85094	20230424	-41.65	37872	20231030	31.10	53400	-7.02	20240124	43100	15.20	20240118	89200	-44.34	20230424	39700	25.06	20231030	2.64	N	126340	500	29 억	98119	N	N	37	N	N
87	20240215	110712	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49750	0	3	0.00	585573850	11734	35.41	49900	50200	49700	64600	34850	49750	49904.03	1.69	-856	51783	50766	49283	48266	46783	51275	48775	29	14850	500	34820	50	1	5803397	2887	24.45	4.37	12	0.20	2035.00	11375.00	85094	20230424	-41.54	37872	20231030	31.36	53400	-6.84	20240124	43100	15.43	20240118	89200	-44.23	20230424	39700	25.31	20231030	2.64	N	126340	500	29 억	98119	N	N	37	N	N
88	20240215	100711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49900	150	2	0.30	445628950	8925	26.93	49900	50200	49700	64600	34850	49750	49930.41	1.69	-884	51783	50766	49283	48266	46783	51275	48775	29	14850	500	34820	50	1	5803397	2896	24.52	4.39	12	0.15	2035.00	11375.00	85094	20230424	-41.36	37872	20231030	31.76	53400	-6.55	20240124	43100	15.78	20240118	89200	-44.06	20230424	39700	25.69	20231030	2.64	N	126340	500	29 억	98119	N	N	37	N	N
89	20240215	090712	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49800	50	2	0.10	109686250	2201	6.64	49900	50000	49700	64600	34850	49750	49834.73	1.69	-1800	51783	50766	49283	48266	46783	51275	48775	29	14850	500	34820	50	1	5803397	2890	24.47	4.38	12	0.04	2035.00	11375.00	85094	20230424	-41.48	37872	20231030	31.50	53400	-6.74	20240124	43100	15.55	20240118	89200	-44.17	20230424	39700	25.44	20231030	2.64	N	126340	500	29 억	98119	N	N	37	N	N
90	20240214	160708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49750	1100	2	2.26	1630592200	33098	136.86	48500	50300	47800	63200	34100	48650	49263.01	1.64	3646	49950	49300	48250	47600	46550	49625	47925	29	14550	500	34050	50	1	5803397	2887	24.45	4.37	12	0.57	2035.00	11375.00	85094	20230424	-41.54	37872	20231030	31.36	53400	-6.84	20240124	43100	15.43	20240118	89200	-44.23	20230424	39700	25.31	20231030	2.65	N	126340	500	29 억	94930	N	N	37	N	N
91	20240214	150709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49700	1050	2	2.16	1582868650	32138	132.89	48500	50300	47800	63200	34100	48650	49252.25	1.64	3554	49950	49300	48250	47600	46550	49625	47925	29	14550	500	34050	50	1	5803397	2884	24.42	4.37	12	0.55	2035.00	11375.00	85094	20230424	-41.59	37872	20231030	31.23	53400	-6.93	20240124	43100	15.31	20240118	89200	-44.28	20230424	39700	25.19	20231030	2.65	N	126340	500	29 억	94930	N	N	25	N	N
92	20240214	140706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49850	1200	2	2.47	1434533300	29151	120.54	48500	50300	47800	63200	34100	48650	49210.43	1.64	3193	49950	49300	48250	47600	46550	49625	47925	29	14550	500	34050	50	1	5803397	2893	24.50	4.38	12	0.50	2035.00	11375.00	85094	20230424	-41.42	37872	20231030	31.63	53400	-6.65	20240124	43100	15.66	20240118	89200	-44.11	20230424	39700	25.57	20231030	2.65	N	126340	500	29 억	94930	N	N	25	N	N
93	20240214	130708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	50000	1350	2	2.77	1337494450	27210	112.51	48500	50300	47800	63200	34100	48650	49154.52	1.64	3328	49950	49300	48250	47600	46550	49625	47925	29	14550	500	34050	100	1	5803397	2902	24.57	4.40	12	0.47	2035.00	11375.00	85094	20230424	-41.24	37872	20231030	32.02	53400	-6.37	20240124	43100	16.01	20240118	89200	-43.95	20230424	39700	25.94	20231030	2.65	N	126340	500	29 억	94930	N	N	25	N	N
94	20240214	120702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	50000	1350	2	2.77	1164642150	23750	98.21	48500	50000	47800	63200	34100	48650	49037.56	1.64	3093	49950	49300	48250	47600	46550	49625	47925	29	14550	500	34050	100	1	5803397	2902	24.57	4.40	12	0.41	2035.00	11375.00	85094	20230424	-41.24	37872	20231030	32.02	53400	-6.37	20240124	43100	16.01	20240118	89200	-43.95	20230424	39700	25.94	20231030	2.65	N	126340	500	29 억	94930	N	N	25	N	N
95	20240214	110709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	49350	700	2	1.44	733969850	15083	62.37	48500	49450	47800	63200	34100	48650	48662.06	1.64	1785	49950	49300	48250	47600	46550	49625	47925	29	14550	500	34050	50	1	5803397	2864	24.25	4.34	12	0.26	2035.00	11375.00	85094	20230424	-42.01	37872	20231030	30.31	53400	-7.58	20240124	43100	14.50	20240118	89200	-44.67	20230424	39700	24.31	20231030	2.65	N	126340	500	29 억	94930	N	N	25	N	N
96	20240214	090659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	47900	-750	5	-1.54	70600250	1465	6.06	48500	48500	47900	63200	34100	48650	48191.30	1.64	171	49950	49300	48250	47600	46550	49625	47925	29	14550	500	34050	50	1	5803397	2780	23.54	4.21	12	0.03	2035.00	11375.00	85094	20230424	-43.71	37872	20231030	26.48	53400	-10.30	20240124	43100	11.14	20240118	89200	-46.30	20230424	39700	20.65	20231030	2.65	N	126340	500	29 억	94930	N	N	25	N	N
97	20240213	160659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48650	850	2	1.78	1166385850	24153	116.10	47550	48900	47200	62100	33500	47800	48290.90	1.56	3811	48966	48382	47716	47132	46466	48050	46800	29	14300	500	33460	50	1	5803397	2823	23.91	4.28	12	0.42	2035.00	11375.00	85094	20230424	-42.83	37872	20231030	28.46	53400	-8.90	20240124	43100	12.88	20240118	89200	-45.46	20230424	39700	22.54	20231030	2.67	N	126340	500	29 억	90708	N	N	25	N	N
98	20240213	150657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48700	900	2	1.88	1085361950	22490	108.10	47550	48900	47200	62100	33500	47800	48259.76	1.56	3729	48966	48382	47716	47132	46466	48050	46800	29	14300	500	33460	50	1	5803397	2826	23.93	4.28	12	0.39	2035.00	11375.00	85094	20230424	-42.77	37872	20231030	28.59	53400	-8.80	20240124	43100	12.99	20240118	89200	-45.40	20230424	39700	22.67	20231030	2.67	N	126340	500	29 억	90708	N	N	8	N	N
99	20240213	140705	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48700	900	2	1.88	1031498600	21384	102.79	47550	48900	47200	62100	33500	47800	48236.93	1.56	3755	48966	48382	47716	47132	46466	48050	46800	29	14300	500	33460	50	1	5803397	2826	23.93	4.28	12	0.37	2035.00	11375.00	85094	20230424	-42.77	37872	20231030	28.59	53400	-8.80	20240124	43100	12.99	20240118	89200	-45.40	20230424	39700	22.67	20231030	2.67	N	126340	500	29 억	90708	N	N	8	N	N
100	20240213	130657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48700	900	2	1.88	905483200	18800	90.37	47550	48750	47200	62100	33500	47800	48164.00	1.56	3431	48966	48382	47716	47132	46466	48050	46800	29	14300	500	33460	50	1	5803397	2826	23.93	4.28	12	0.32	2035.00	11375.00	85094	20230424	-42.77	37872	20231030	28.59	53400	-8.80	20240124	43100	12.99	20240118	89200	-45.40	20230424	39700	22.67	20231030	2.67	N	126340	500	29 억	90708	N	N	8	N	N
101	20240213	120706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48350	550	2	1.15	769327000	15991	76.87	47550	48550	47200	62100	33500	47800	48110.00	1.56	2668	48966	48382	47716	47132	46466	48050	46800	29	14300	500	33460	50	1	5803397	2806	23.76	4.25	12	0.28	2035.00	11375.00	85094	20230424	-43.18	37872	20231030	27.67	53400	-9.46	20240124	43100	12.18	20240118	89200	-45.80	20230424	39700	21.79	20231030	2.67	N	126340	500	29 억	90708	N	N	8	N	N
102	20240213	110707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48300	500	2	1.05	590792200	12305	59.15	47550	48500	47200	62100	33500	47800	48012.37	1.56	2347	48966	48382	47716	47132	46466	48050	46800	29	14300	500	33460	50	1	5803397	2803	23.73	4.25	12	0.21	2035.00	11375.00	85094	20230424	-43.24	37872	20231030	27.53	53400	-9.55	20240124	43100	12.06	20240118	89200	-45.85	20230424	39700	21.66	20231030	2.67	N	126340	500	29 억	90708	N	N	8	N	N
103	20240213	100555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	48200	400	2	0.84	336549750	7049	33.88	47550	48350	47200	62100	33500	47800	47744.33	1.56	1495	48966	48382	47716	47132	46466	48050	46800	29	14300	500	33460	50	1	5803397	2797	23.69	4.24	12	0.12	2035.00	11375.00	85094	20230424	-43.36	37872	20231030	27.27	53400	-9.74	20240124	43100	11.83	20240118	89200	-45.96	20230424	39700	21.41	20231030	2.67	N	126340	500	29 억	90708	N	N	8	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History