KissMeData/376290/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 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	161148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3530	-35	5	-0.98	45948200	13073	251.60	3565	3565	3490	4630	2500	3565	3514.74	69.66	49	3655	3610	3575	3530	3495	3592	3512	88	1065	500	2490	5	1	17657500	623	16.34	0.62	12	0.07	216.00	5729.00	5000	20230223	-29.40	2930	20231024	20.48	3980	-11.31	20240125	3350	5.37	20240116	4760	-25.84	20230306	2930	20.48	20231024	0.94	N	376290	500	88 억	12300450	N	N	N	N
3	20240229	151153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3530	-35	5	-0.98	43441900	12363	237.93	3565	3565	3490	4630	2500	3565	3513.86	69.66	49	3655	3610	3575	3530	3495	3592	3512	88	1065	500	2490	5	1	17657500	623	16.34	0.62	12	0.07	216.00	5729.00	5000	20230223	-29.40	2930	20231024	20.48	3980	-11.31	20240125	3350	5.37	20240116	4760	-25.84	20230306	2930	20.48	20231024	0.94	N	376290	500	88 억	12300450	N	N	N	N
4	20240229	141153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3520	-45	5	-1.26	41357780	11771	226.54	3565	3565	3490	4630	2500	3565	3513.53	69.66	529	3655	3610	3575	3530	3495	3592	3512	88	1065	500	2490	5	1	17657500	622	16.30	0.61	12	0.07	216.00	5729.00	5000	20230223	-29.60	2930	20231024	20.14	3980	-11.56	20240125	3350	5.07	20240116	4760	-26.05	20230306	2930	20.14	20231024	0.94	N	376290	500	88 억	12300450	N	N	N	N
5	20240229	131151	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	-25	5	-0.70	36722045	10448	201.08	3565	3565	3490	4630	2500	3565	3514.74	69.66	604	3655	3610	3575	3530	3495	3592	3512	88	1065	500	2490	5	1	17657500	625	16.39	0.62	12	0.06	216.00	5729.00	5000	20230223	-29.20	2930	20231024	20.82	3980	-11.06	20240125	3350	5.67	20240116	4760	-25.63	20230306	2930	20.82	20231024	0.94	N	376290	500	88 억	12300450	N	N	N	N
6	20240229	121151	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	-25	5	-0.70	36506115	10387	199.90	3565	3565	3490	4630	2500	3565	3514.60	69.66	664	3655	3610	3575	3530	3495	3592	3512	88	1065	500	2490	5	1	17657500	625	16.39	0.62	12	0.06	216.00	5729.00	5000	20230223	-29.20	2930	20231024	20.82	3980	-11.06	20240125	3350	5.67	20240116	4760	-25.63	20230306	2930	20.82	20231024	0.94	N	376290	500	88 억	12300450	N	N	N	N
7	20240229	111155	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3520	-45	5	-1.26	32224805	9175	176.58	3565	3565	3490	4630	2500	3565	3512.24	69.66	947	3655	3610	3575	3530	3495	3592	3512	88	1065	500	2490	5	1	17657500	622	16.30	0.61	12	0.05	216.00	5729.00	5000	20230223	-29.60	2930	20231024	20.14	3980	-11.56	20240125	3350	5.07	20240116	4760	-26.05	20230306	2930	20.14	20231024	0.94	N	376290	500	88 억	12300450	N	N	N	N
8	20240229	101156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	-25	5	-0.70	16648305	4730	91.03	3565	3565	3500	4630	2500	3565	3519.73	69.66	852	3655	3610	3575	3530	3495	3592	3512	88	1065	500	2490	5	1	17657500	625	16.39	0.62	12	0.03	216.00	5729.00	5000	20230223	-29.20	2930	20231024	20.82	3980	-11.06	20240125	3350	5.67	20240116	4760	-25.63	20230306	2930	20.82	20231024	0.94	N	376290	500	88 억	12300450	N	N	N	N
9	20240229	091154	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3525	-40	5	-1.12	9254515	2631	50.64	3565	3565	3500	4630	2500	3565	3517.49	69.66	52	3655	3610	3575	3530	3495	3592	3512	88	1065	500	2490	5	1	17657500	622	16.32	0.62	12	0.01	216.00	5729.00	5000	20230223	-29.50	2930	20231024	20.31	3980	-11.43	20240125	3350	5.22	20240116	4760	-25.95	20230306	2930	20.31	20231024	0.94	N	376290	500	88 억	12300450	N	N	N	N
10	20240228	161044	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3565	-55	5	-1.52	18603675	5196	54.63	3620	3620	3540	4705	2535	3620	3580.38	69.66	304	3770	3695	3605	3530	3440	3732	3567	88	1085	500	2530	5	1	17657500	629	16.50	0.62	12	0.03	216.00	5729.00	5060	20230222	-29.55	2930	20231024	21.67	3980	-10.43	20240125	3350	6.42	20240116	4760	-25.11	20230306	2930	21.67	20231024	0.94	N	376290	500	88 억	12300137	N	N	N	N
11	20240228	151043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3580	-40	5	-1.10	15191210	4239	44.57	3620	3620	3540	4705	2535	3620	3583.68	69.66	304	3770	3695	3605	3530	3440	3732	3567	88	1085	500	2530	5	1	17657500	632	16.57	0.62	12	0.02	216.00	5729.00	5060	20230222	-29.25	2930	20231024	22.18	3980	-10.05	20240125	3350	6.87	20240116	4760	-24.79	20230306	2930	22.18	20231024	0.94	N	376290	500	88 억	12300137	N	N	N	N
12	20240228	141152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3570	-50	5	-1.38	13021680	3631	38.18	3620	3620	3540	4705	2535	3620	3586.25	69.66	307	3770	3695	3605	3530	3440	3732	3567	88	1085	500	2530	5	1	17657500	630	16.53	0.62	12	0.02	216.00	5729.00	5060	20230222	-29.45	2930	20231024	21.84	3980	-10.30	20240125	3350	6.57	20240116	4760	-25.00	20230306	2930	21.84	20231024	0.94	N	376290	500	88 억	12300137	N	N	N	N
13	20240228	131141	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3600	-20	5	-0.55	12073160	3367	35.40	3620	3620	3540	4705	2535	3620	3585.73	69.66	313	3770	3695	3605	3530	3440	3732	3567	88	1085	500	2530	5	1	17657500	636	16.67	0.63	12	0.02	216.00	5729.00	5060	20230222	-28.85	2930	20231024	22.87	3980	-9.55	20240125	3350	7.46	20240116	4760	-24.37	20230306	2930	22.87	20231024	0.94	N	376290	500	88 억	12300137	N	N	N	N
14	20240228	121156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3600	-20	5	-0.55	11505250	3209	33.74	3620	3620	3540	4705	2535	3620	3585.31	69.66	317	3770	3695	3605	3530	3440	3732	3567	88	1085	500	2530	5	1	17657500	636	16.67	0.63	12	0.02	216.00	5729.00	5060	20230222	-28.85	2930	20231024	22.87	3980	-9.55	20240125	3350	7.46	20240116	4760	-24.37	20230306	2930	22.87	20231024	0.94	N	376290	500	88 억	12300137	N	N	N	N
15	20240228	111111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3575	-45	5	-1.24	10928520	3049	32.06	3620	3620	3540	4705	2535	3620	3584.30	69.66	346	3770	3695	3605	3530	3440	3732	3567	88	1085	500	2530	5	1	17657500	631	16.55	0.62	12	0.02	216.00	5729.00	5060	20230222	-29.35	2930	20231024	22.01	3980	-10.18	20240125	3350	6.72	20240116	4760	-24.89	20230306	2930	22.01	20231024	0.94	N	376290	500	88 억	12300137	N	N	N	N
16	20240228	101152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	0	3	0.00	5352255	1495	15.72	3620	3620	3540	4705	2535	3620	3580.10	69.66	351	3770	3695	3605	3530	3440	3732	3567	88	1085	500	2530	5	1	17657500	639	16.76	0.63	12	0.01	216.00	5729.00	5060	20230222	-28.46	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	4760	-23.95	20230306	2930	23.55	20231024	0.94	N	376290	500	88 억	12300137	N	N	N	N
17	20240228	091156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	0	3	0.00	846080	234	2.46	3620	3620	3615	4705	2535	3620	3615.73	69.66	-9	3770	3695	3605	3530	3440	3732	3567	88	1085	500	2530	5	1	17657500	639	16.76	0.63	12	0.00	216.00	5729.00	5060	20230222	-28.46	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	4760	-23.95	20230306	2930	23.55	20231024	0.94	N	376290	500	88 억	12300137	N	N	N	N
18	20240227	161150	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	5	2	0.14	34065055	9511	141.13	3535	3680	3515	4695	2535	3615	3581.65	69.66	393	3725	3670	3610	3555	3495	3640	3525	88	1080	500	2530	5	1	17657500	639	16.76	0.63	12	0.05	216.00	5729.00	5120	20230221	-29.30	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	4765	-24.03	20230227	2930	23.55	20231024	0.94	N	376290	500	88 억	12299744	N	N	N	N
19	20240227	151151	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3585	-30	5	-0.83	30593475	8552	126.90	3535	3680	3515	4695	2535	3615	3577.35	69.66	393	3725	3670	3610	3555	3495	3640	3525	88	1080	500	2530	5	1	17657500	633	16.60	0.63	12	0.05	216.00	5729.00	5120	20230221	-29.98	2930	20231024	22.35	3980	-9.92	20240125	3350	7.01	20240116	4765	-24.76	20230227	2930	22.35	20231024	0.94	N	376290	500	88 억	12299744	N	N	N	N
20	20240227	141149	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	5	2	0.14	27248390	7614	112.98	3535	3680	3515	4695	2535	3615	3578.72	69.66	400	3725	3670	3610	3555	3495	3640	3525	88	1080	500	2530	5	1	17657500	639	16.76	0.63	12	0.04	216.00	5729.00	5120	20230221	-29.30	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	4765	-24.03	20230227	2930	23.55	20231024	0.94	N	376290	500	88 억	12299744	N	N	N	N
21	20240227	131110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	10	2	0.28	14619190	4057	60.20	3535	3680	3535	4695	2535	3615	3603.45	69.66	-118	3725	3670	3610	3555	3495	3640	3525	88	1080	500	2530	5	1	17657500	640	16.78	0.63	12	0.02	216.00	5729.00	5120	20230221	-29.20	2930	20231024	23.72	3980	-8.92	20240125	3350	8.21	20240116	4765	-23.92	20230227	2930	23.72	20231024	0.94	N	376290	500	88 억	12299744	N	N	N	N
22	20240227	121151	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3605	-10	5	-0.28	11578660	3213	47.68	3535	3680	3535	4695	2535	3615	3603.69	69.66	-118	3725	3670	3610	3555	3495	3640	3525	88	1080	500	2530	5	1	17657500	637	16.69	0.63	12	0.02	216.00	5729.00	5120	20230221	-29.59	2930	20231024	23.04	3980	-9.42	20240125	3350	7.61	20240116	4765	-24.34	20230227	2930	23.04	20231024	0.94	N	376290	500	88 억	12299744	N	N	N	N
23	20240227	111153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3600	-15	5	-0.41	8475020	2352	34.90	3535	3680	3535	4695	2535	3615	3603.32	69.66	-118	3725	3670	3610	3555	3495	3640	3525	88	1080	500	2530	5	1	17657500	636	16.67	0.63	12	0.01	216.00	5729.00	5120	20230221	-29.69	2930	20231024	22.87	3980	-9.55	20240125	3350	7.46	20240116	4765	-24.45	20230227	2930	22.87	20231024	0.94	N	376290	500	88 억	12299744	N	N	N	N
24	20240227	101147	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3610	-5	5	-0.14	5284500	1466	21.75	3535	3680	3535	4695	2535	3615	3604.71	69.66	-42	3725	3670	3610	3555	3495	3640	3525	88	1080	500	2530	5	1	17657500	637	16.71	0.63	12	0.01	216.00	5729.00	5120	20230221	-29.49	2930	20231024	23.21	3980	-9.30	20240125	3350	7.76	20240116	4765	-24.24	20230227	2930	23.21	20231024	0.94	N	376290	500	88 억	12299744	N	N	N	N
25	20240227	091151	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	-25	5	-0.69	1866745	519	7.70	3535	3680	3535	4695	2535	3615	3596.81	69.66	-5	3725	3670	3610	3555	3495	3640	3525	88	1080	500	2530	5	1	17657500	634	16.62	0.63	12	0.00	216.00	5729.00	5120	20230221	-29.88	2930	20231024	22.53	3980	-9.80	20240125	3350	7.16	20240116	4765	-24.66	20230227	2930	22.53	20231024	0.94	N	376290	500	88 억	12299744	N	N	N	N
26	20240226	161146	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3615	-10	5	-0.28	24282820	6739	61.98	3665	3665	3550	4710	2540	3625	3603.33	69.66	-1123	3855	3740	3665	3550	3475	3702	3512	88	1085	500	2530	5	1	17657500	638	16.74	0.63	12	0.04	216.00	5729.00	5120	20230221	-29.39	2930	20231024	23.38	3980	-9.17	20240125	3350	7.91	20240116	4765	-24.13	20230227	2930	23.38	20231024	0.94	N	376290	500	88 억	12300867	N	N	N	N
27	20240226	151137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	-5	5	-0.14	23409130	6496	59.75	3665	3665	3550	4710	2540	3625	3603.62	69.66	-1089	3855	3740	3665	3550	3475	3702	3512	88	1085	500	2530	5	1	17657500	639	16.76	0.63	12	0.04	216.00	5729.00	5120	20230221	-29.30	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	4765	-24.03	20230227	2930	23.55	20231024	0.94	N	376290	500	88 억	12300867	N	N	N	N
28	20240226	141143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	-5	5	-0.14	21073145	5850	53.81	3665	3665	3550	4710	2540	3625	3602.25	69.66	-1068	3855	3740	3665	3550	3475	3702	3512	88	1085	500	2530	5	1	17657500	639	16.76	0.63	12	0.03	216.00	5729.00	5120	20230221	-29.30	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	4765	-24.03	20230227	2930	23.55	20231024	0.94	N	376290	500	88 억	12300867	N	N	N	N
29	20240226	131135	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	0	3	0.00	21036990	5840	53.72	3665	3665	3550	4710	2540	3625	3602.22	69.66	-1068	3855	3740	3665	3550	3475	3702	3512	88	1085	500	2530	5	1	17657500	640	16.78	0.63	12	0.03	216.00	5729.00	5120	20230221	-29.20	2930	20231024	23.72	3980	-8.92	20240125	3350	8.21	20240116	4765	-23.92	20230227	2930	23.72	20231024	0.94	N	376290	500	88 억	12300867	N	N	N	N
30	20240226	121136	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3585	-40	5	-1.10	18217545	5054	46.49	3665	3665	3550	4710	2540	3625	3604.58	69.66	-1026	3855	3740	3665	3550	3475	3702	3512	88	1085	500	2530	5	1	17657500	633	16.60	0.63	12	0.03	216.00	5729.00	5120	20230221	-29.98	2930	20231024	22.35	3980	-9.92	20240125	3350	7.01	20240116	4765	-24.76	20230227	2930	22.35	20231024	0.94	N	376290	500	88 억	12300867	N	N	N	N
31	20240226	111134	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	5	2	0.14	13079765	3616	33.26	3665	3665	3550	4710	2540	3625	3617.19	69.66	-1092	3855	3740	3665	3550	3475	3702	3512	88	1085	500	2530	5	1	17657500	641	16.81	0.63	12	0.02	216.00	5729.00	5120	20230221	-29.10	2930	20231024	23.89	3980	-8.79	20240125	3350	8.36	20240116	4765	-23.82	20230227	2930	23.89	20231024	0.94	N	376290	500	88 억	12300867	N	N	N	N
32	20240226	101130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	15	2	0.41	1586900	437	4.02	3665	3665	3550	4710	2540	3625	3631.35	69.66	-123	3855	3740	3665	3550	3475	3702	3512	88	1085	500	2530	5	1	17657500	643	16.85	0.64	12	0.00	216.00	5729.00	5120	20230221	-28.91	2930	20231024	24.23	3980	-8.54	20240125	3350	8.66	20240116	4765	-23.61	20230227	2930	24.23	20231024	0.94	N	376290	500	88 억	12300867	N	N	N	N
33	20240226	091129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3660	35	2	0.97	664945	182	1.67	3665	3665	3570	4710	2540	3625	3653.54	69.66	-98	3855	3740	3665	3550	3475	3702	3512	88	1085	500	2530	5	1	17657500	646	16.94	0.64	12	0.00	216.00	5729.00	5120	20230221	-28.52	2930	20231024	24.91	3980	-8.04	20240125	3350	9.25	20240116	4765	-23.19	20230227	2930	24.91	20231024	0.94	N	376290	500	88 억	12300867	N	N	N	N
34	20240223	161130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	-80	5	-2.16	39673230	10862	45.82	3775	3780	3590	4815	2595	3705	3652.48	69.66	35	3885	3795	3650	3560	3415	3840	3605	88	1110	500	2590	5	1	17657500	640	16.78	0.63	12	0.06	216.00	5729.00	5120	20230221	-29.20	2930	20231024	23.72	3980	-8.92	20240125	3350	8.21	20240116	5000	-27.50	20230223	2930	23.72	20231024	0.94	N	376290	500	88 억	12300832	N	N	N	N
35	20240223	151122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3670	-35	5	-0.94	36078450	9871	41.64	3775	3780	3590	4815	2595	3705	3654.99	69.66	388	3885	3795	3650	3560	3415	3840	3605	88	1110	500	2590	5	1	17657500	648	16.99	0.64	12	0.06	216.00	5729.00	5120	20230221	-28.32	2930	20231024	25.26	3980	-7.79	20240125	3350	9.55	20240116	5000	-26.60	20230223	2930	25.26	20231024	0.94	N	376290	500	88 억	12300832	N	N	N	N
36	20240223	141123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	-65	5	-1.75	32792295	8970	37.84	3775	3780	3590	4815	2595	3705	3655.77	69.66	75	3885	3795	3650	3560	3415	3840	3605	88	1110	500	2590	5	1	17657500	643	16.85	0.64	12	0.05	216.00	5729.00	5120	20230221	-28.91	2930	20231024	24.23	3980	-8.54	20240125	3350	8.66	20240116	5000	-27.20	20230223	2930	24.23	20231024	0.94	N	376290	500	88 억	12300832	N	N	N	N
37	20240223	131122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3675	-30	5	-0.81	31098655	8506	35.88	3775	3780	3590	4815	2595	3705	3656.08	69.66	83	3885	3795	3650	3560	3415	3840	3605	88	1110	500	2590	5	1	17657500	649	17.01	0.64	12	0.05	216.00	5729.00	5120	20230221	-28.22	2930	20231024	25.43	3980	-7.66	20240125	3350	9.70	20240116	5000	-26.50	20230223	2930	25.43	20231024	0.94	N	376290	500	88 억	12300832	N	N	N	N
38	20240223	121126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	-55	5	-1.48	22517975	6148	25.93	3775	3780	3590	4815	2595	3705	3662.65	69.66	27	3885	3795	3650	3560	3415	3840	3605	88	1110	500	2590	5	1	17657500	644	16.90	0.64	12	0.03	216.00	5729.00	5120	20230221	-28.71	2930	20231024	24.57	3980	-8.29	20240125	3350	8.96	20240116	5000	-27.00	20230223	2930	24.57	20231024	0.94	N	376290	500	88 억	12300832	N	N	N	N
39	20240223	111110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3645	-60	5	-1.62	21478785	5863	24.73	3775	3780	3590	4815	2595	3705	3663.45	69.66	23	3885	3795	3650	3560	3415	3840	3605	88	1110	500	2590	5	1	17657500	644	16.88	0.64	12	0.03	216.00	5729.00	5120	20230221	-28.81	2930	20231024	24.40	3980	-8.42	20240125	3350	8.81	20240116	5000	-27.10	20230223	2930	24.40	20231024	0.94	N	376290	500	88 억	12300832	N	N	N	N
40	20240223	101118	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	0	3	0.00	20709620	5654	23.85	3775	3780	3590	4815	2595	3705	3662.83	69.66	46	3885	3795	3650	3560	3415	3840	3605	88	1110	500	2590	5	1	17657500	654	17.15	0.65	12	0.03	216.00	5729.00	5120	20230221	-27.64	2930	20231024	26.45	3980	-6.91	20240125	3350	10.60	20240116	5000	-25.90	20230223	2930	26.45	20231024	0.94	N	376290	500	88 억	12300832	N	N	N	N
41	20240223	091121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-15	5	-0.40	2005030	536	2.26	3775	3780	3665	4815	2595	3705	3740.73	69.66	-19	3885	3795	3650	3560	3415	3840	3605	88	1110	500	2590	5	1	17657500	652	17.08	0.64	12	0.00	216.00	5729.00	5120	20230221	-27.93	2930	20231024	25.94	3980	-7.29	20240125	3350	10.15	20240116	5000	-26.20	20230223	2930	25.94	20231024	0.94	N	376290	500	88 억	12300832	N	N	N	N
42	20240222	161107	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	125	2	3.49	85686695	23707	156.60	3580	3740	3505	4650	2510	3580	3614.40	69.66	277	3700	3640	3610	3550	3520	3625	3535	88	1070	500	2500	5	1	17657500	654	17.15	0.65	12	0.13	216.00	5729.00	5120	20230221	-27.64	2930	20231024	26.45	3980	-6.91	20240125	3350	10.60	20240116	5060	-26.78	20230222	2930	26.45	20231024	0.94	N	376290	500	88 억	12300551	N	N	N	N
43	20240222	151116	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	120	2	3.35	77495050	21486	141.92	3580	3740	3505	4650	2510	3580	3606.77	69.66	244	3700	3640	3610	3550	3520	3625	3535	88	1070	500	2500	5	1	17657500	653	17.13	0.65	12	0.12	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5060	-26.88	20230222	2930	26.28	20231024	0.94	N	376290	500	88 억	12300551	N	N	N	N
44	20240222	141114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	120	2	3.35	69126335	19222	126.97	3580	3740	3505	4650	2510	3580	3596.21	69.66	320	3700	3640	3610	3550	3520	3625	3535	88	1070	500	2500	5	1	17657500	653	17.13	0.65	12	0.11	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5060	-26.88	20230222	2930	26.28	20231024	0.94	N	376290	500	88 억	12300551	N	N	N	N
45	20240222	131059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	150	2	4.19	62514225	17428	115.12	3580	3740	3505	4650	2510	3580	3587.00	69.66	468	3700	3640	3610	3550	3520	3625	3535	88	1070	500	2500	5	1	17657500	659	17.27	0.65	12	0.10	216.00	5729.00	5120	20230221	-27.15	2930	20231024	27.30	3980	-6.28	20240125	3350	11.34	20240116	5060	-26.28	20230222	2930	27.30	20231024	0.94	N	376290	500	88 억	12300551	N	N	N	N
46	20240222	121109	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	120	2	3.35	46533405	13060	86.27	3580	3700	3505	4650	2510	3580	3563.05	69.66	606	3700	3640	3610	3550	3520	3625	3535	88	1070	500	2500	5	1	17657500	653	17.13	0.65	12	0.07	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5060	-26.88	20230222	2930	26.28	20231024	0.94	N	376290	500	88 억	12300551	N	N	N	N
47	20240222	111109	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3575	-5	5	-0.14	31085405	8808	58.18	3580	3615	3505	4650	2510	3580	3529.22	69.66	757	3700	3640	3610	3550	3520	3625	3535	88	1070	500	2500	5	1	17657500	631	16.55	0.62	12	0.05	216.00	5729.00	5120	20230221	-30.18	2930	20231024	22.01	3980	-10.18	20240125	3350	6.72	20240116	5060	-29.35	20230222	2930	22.01	20231024	0.94	N	376290	500	88 억	12300551	N	N	N	N
48	20240222	101059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3550	-30	5	-0.84	27294565	7746	51.17	3580	3580	3505	4650	2510	3580	3523.70	69.66	807	3700	3640	3610	3550	3520	3625	3535	88	1070	500	2500	5	1	17657500	627	16.44	0.62	12	0.04	216.00	5729.00	5120	20230221	-30.66	2930	20231024	21.16	3980	-10.80	20240125	3350	5.97	20240116	5060	-29.84	20230222	2930	21.16	20231024	0.94	N	376290	500	88 억	12300551	N	N	N	N
49	20240222	091118	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3575	-5	5	-0.14	3007295	845	5.58	3580	3580	3535	4650	2510	3580	3558.93	69.66	146	3700	3640	3610	3550	3520	3625	3535	88	1070	500	2500	5	1	17657500	631	16.55	0.62	12	0.00	216.00	5729.00	5120	20230221	-30.18	2930	20231024	22.01	3980	-10.18	20240125	3350	6.72	20240116	5060	-29.35	20230222	2930	22.01	20231024	0.94	N	376290	500	88 억	12300551	N	N	N	N
50	20240221	161104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3580	-90	5	-2.45	54491080	15129	232.61	3670	3670	3580	4770	2570	3670	3601.77	69.66	3	3743	3706	3658	3621	3573	3682	3597	88	1100	500	2560	5	1	17657500	632	16.57	0.62	12	0.09	216.00	5729.00	5120	20230221	-30.08	2930	20231024	22.18	3980	-10.05	20240125	3350	6.87	20240116	5120	-30.08	20230221	2930	22.18	20231024	0.94	N	376290	500	88 억	12300548	N	N	N	N
51	20240221	151055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	-40	5	-1.09	41499220	11507	176.92	3670	3670	3585	4770	2570	3670	3606.43	69.66	3	3743	3706	3658	3621	3573	3682	3597	88	1100	500	2560	5	1	17657500	641	16.81	0.63	12	0.07	216.00	5729.00	5120	20230221	-29.10	2930	20231024	23.89	3980	-8.79	20240125	3350	8.36	20240116	5120	-29.10	20230221	2930	23.89	20231024	0.94	N	376290	500	88 억	12300548	N	N	N	N
52	20240221	141053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	-40	5	-1.09	28778465	7970	122.54	3670	3670	3585	4770	2570	3670	3610.85	69.66	8	3743	3706	3658	3621	3573	3682	3597	88	1100	500	2560	5	1	17657500	641	16.81	0.63	12	0.05	216.00	5729.00	5120	20230221	-29.10	2930	20231024	23.89	3980	-8.79	20240125	3350	8.36	20240116	5120	-29.10	20230221	2930	23.89	20231024	0.94	N	376290	500	88 억	12300548	N	N	N	N
53	20240221	131054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	-50	5	-1.36	22202020	6151	94.57	3670	3670	3585	4770	2570	3670	3609.50	69.66	17	3743	3706	3658	3621	3573	3682	3597	88	1100	500	2560	5	1	17657500	639	16.76	0.63	12	0.03	216.00	5729.00	5120	20230221	-29.30	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	5120	-29.30	20230221	2930	23.55	20231024	0.94	N	376290	500	88 억	12300548	N	N	N	N
54	20240221	121058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	-45	5	-1.23	21714255	6016	92.50	3670	3670	3585	4770	2570	3670	3609.42	69.66	20	3743	3706	3658	3621	3573	3682	3597	88	1100	500	2560	5	1	17657500	640	16.78	0.63	12	0.03	216.00	5729.00	5120	20230221	-29.20	2930	20231024	23.72	3980	-8.92	20240125	3350	8.21	20240116	5120	-29.20	20230221	2930	23.72	20231024	0.94	N	376290	500	88 억	12300548	N	N	N	N
55	20240221	111102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	-45	5	-1.23	19992530	5539	85.16	3670	3670	3585	4770	2570	3670	3609.41	69.66	39	3743	3706	3658	3621	3573	3682	3597	88	1100	500	2560	5	1	17657500	640	16.78	0.63	12	0.03	216.00	5729.00	5120	20230221	-29.20	2930	20231024	23.72	3980	-8.92	20240125	3350	8.21	20240116	5120	-29.20	20230221	2930	23.72	20231024	0.94	N	376290	500	88 억	12300548	N	N	N	N
56	20240221	101052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3645	-25	5	-0.68	12317495	3410	52.43	3670	3670	3585	4770	2570	3670	3612.17	69.66	-99	3743	3706	3658	3621	3573	3682	3597	88	1100	500	2560	5	1	17657500	644	16.88	0.64	12	0.02	216.00	5729.00	5120	20230221	-28.81	2930	20231024	24.40	3980	-8.42	20240125	3350	8.81	20240116	5120	-28.81	20230221	2930	24.40	20231024	0.94	N	376290	500	88 억	12300548	N	N	N	N
57	20240221	091055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	-40	5	-1.09	487190	133	2.04	3670	3670	3610	4770	2570	3670	3663.08	69.66	-15	3743	3706	3658	3621	3573	3682	3597	88	1100	500	2560	5	1	17657500	641	16.81	0.63	12	0.00	216.00	5729.00	5120	20230221	-29.10	2930	20231024	23.89	3980	-8.79	20240125	3350	8.36	20240116	5120	-29.10	20230221	2930	23.89	20231024	0.94	N	376290	500	88 억	12300548	N	N	N	N
58	20240220	161048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3670	0	3	0.00	23713400	6504	61.39	3675	3695	3610	4770	2570	3670	3645.97	69.66	-222	3756	3712	3656	3612	3556	3685	3585	88	1100	500	2560	5	1	17657500	648	16.99	0.64	12	0.04	216.00	5729.00	5120	20230221	-28.32	2930	20231024	25.26	3980	-7.79	20240125	3350	9.55	20240116	5120	-28.32	20230221	2930	25.26	20231024	0.91	N	376290	500	88 억	12300770	N	N	N	N
59	20240220	151046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3645	-25	5	-0.68	22151305	6076	57.35	3675	3695	3610	4770	2570	3670	3645.71	69.66	121	3756	3712	3656	3612	3556	3685	3585	88	1100	500	2560	5	1	17657500	644	16.88	0.64	12	0.03	216.00	5729.00	5120	20230221	-28.81	2930	20231024	24.40	3980	-8.42	20240125	3350	8.81	20240116	5120	-28.81	20230221	2930	24.40	20231024	0.91	N	376290	500	88 억	12300770	N	N	N	N
60	20240220	141042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	-20	5	-0.54	21031925	5769	54.46	3675	3695	3610	4770	2570	3670	3645.68	69.66	316	3756	3712	3656	3612	3556	3685	3585	88	1100	500	2560	5	1	17657500	644	16.90	0.64	12	0.03	216.00	5729.00	5120	20230221	-28.71	2930	20231024	24.57	3980	-8.29	20240125	3350	8.96	20240116	5120	-28.71	20230221	2930	24.57	20231024	0.91	N	376290	500	88 억	12300770	N	N	N	N
61	20240220	131048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	-40	5	-1.09	17930140	4918	46.42	3675	3695	3610	4770	2570	3670	3645.82	69.66	410	3756	3712	3656	3612	3556	3685	3585	88	1100	500	2560	5	1	17657500	641	16.81	0.63	12	0.03	216.00	5729.00	5120	20230221	-29.10	2930	20231024	23.89	3980	-8.79	20240125	3350	8.36	20240116	5120	-29.10	20230221	2930	23.89	20231024	0.91	N	376290	500	88 억	12300770	N	N	N	N
62	20240220	121038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	-50	5	-1.36	17534955	4809	45.39	3675	3695	3610	4770	2570	3670	3646.28	69.66	416	3756	3712	3656	3612	3556	3685	3585	88	1100	500	2560	5	1	17657500	639	16.76	0.63	12	0.03	216.00	5729.00	5120	20230221	-29.30	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	5120	-29.30	20230221	2930	23.55	20231024	0.91	N	376290	500	88 억	12300770	N	N	N	N
63	20240220	111042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3670	0	3	0.00	8191125	2239	21.13	3675	3695	3610	4770	2570	3670	3658.39	69.66	-164	3756	3712	3656	3612	3556	3685	3585	88	1100	500	2560	5	1	17657500	648	16.99	0.64	12	0.01	216.00	5729.00	5120	20230221	-28.32	2930	20231024	25.26	3980	-7.79	20240125	3350	9.55	20240116	5120	-28.32	20230221	2930	25.26	20231024	0.91	N	376290	500	88 억	12300770	N	N	N	N
64	20240220	101036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	20	2	0.54	5275865	1442	13.61	3675	3695	3610	4770	2570	3670	3658.71	69.66	-89	3756	3712	3656	3612	3556	3685	3585	88	1100	500	2560	5	1	17657500	652	17.08	0.64	12	0.01	216.00	5729.00	5120	20230221	-27.93	2930	20231024	25.94	3980	-7.29	20240125	3350	10.15	20240116	5120	-27.93	20230221	2930	25.94	20231024	0.91	N	376290	500	88 억	12300770	N	N	N	N
65	20240220	091055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3665	-5	5	-0.14	190890	52	0.49	3675	3675	3615	4770	2570	3670	3670.96	69.66	-13	3756	3712	3656	3612	3556	3685	3585	88	1100	500	2560	5	1	17657500	647	16.97	0.64	12	0.00	216.00	5729.00	5120	20230221	-28.42	2930	20231024	25.09	3980	-7.91	20240125	3350	9.40	20240116	5120	-28.42	20230221	2930	25.09	20231024	0.91	N	376290	500	88 억	12300770	N	N	N	N
66	20240219	161050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3670	-20	5	-0.54	38384420	10594	63.76	3700	3700	3600	4795	2585	3690	3623.22	69.66	259	3823	3756	3698	3631	3573	3727	3602	88	1105	500	2580	5	1	17657500	648	16.99	0.64	12	0.06	216.00	5729.00	5120	20230221	-28.32	2930	20231024	25.26	3980	-7.79	20240125	3350	9.55	20240116	5120	-28.32	20230221	2930	25.26	20231024	0.93	N	376290	500	88 억	12300511	N	N	N	N
67	20240219	151053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3660	-30	5	-0.81	37890205	10459	62.95	3700	3700	3600	4795	2585	3690	3622.74	69.66	262	3823	3756	3698	3631	3573	3727	3602	88	1105	500	2580	5	1	17657500	646	16.94	0.64	12	0.06	216.00	5729.00	5120	20230221	-28.52	2930	20231024	24.91	3980	-8.04	20240125	3350	9.25	20240116	5120	-28.52	20230221	2930	24.91	20231024	0.93	N	376290	500	88 억	12300511	N	N	N	N
68	20240219	141052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3655	-35	5	-0.95	36416985	10055	60.51	3700	3700	3600	4795	2585	3690	3621.78	69.66	269	3823	3756	3698	3631	3573	3727	3602	88	1105	500	2580	5	1	17657500	645	16.92	0.64	12	0.06	216.00	5729.00	5120	20230221	-28.61	2930	20231024	24.74	3980	-8.17	20240125	3350	9.10	20240116	5120	-28.61	20230221	2930	24.74	20231024	0.93	N	376290	500	88 억	12300511	N	N	N	N
69	20240219	131050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3665	-25	5	-0.68	35545560	9817	59.08	3700	3700	3600	4795	2585	3690	3620.82	69.66	288	3823	3756	3698	3631	3573	3727	3602	88	1105	500	2580	5	1	17657500	647	16.97	0.64	12	0.06	216.00	5729.00	5120	20230221	-28.42	2930	20231024	25.09	3980	-7.91	20240125	3350	9.40	20240116	5120	-28.42	20230221	2930	25.09	20231024	0.93	N	376290	500	88 억	12300511	N	N	N	N
70	20240219	121049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	-60	5	-1.63	30986835	8564	51.54	3700	3700	3600	4795	2585	3690	3618.27	69.66	396	3823	3756	3698	3631	3573	3727	3602	88	1105	500	2580	5	1	17657500	641	16.81	0.63	12	0.05	216.00	5729.00	5120	20230221	-29.10	2930	20231024	23.89	3980	-8.79	20240125	3350	8.36	20240116	5120	-29.10	20230221	2930	23.89	20231024	0.93	N	376290	500	88 억	12300511	N	N	N	N
71	20240219	111046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	-70	5	-1.90	28998055	8016	48.24	3700	3700	3600	4795	2585	3690	3617.52	69.66	891	3823	3756	3698	3631	3573	3727	3602	88	1105	500	2580	5	1	17657500	639	16.76	0.63	12	0.05	216.00	5729.00	5120	20230221	-29.30	2930	20231024	23.55	3980	-9.05	20240125	3350	8.06	20240116	5120	-29.30	20230221	2930	23.55	20231024	0.93	N	376290	500	88 억	12300511	N	N	N	N
72	20240219	101042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3635	-55	5	-1.49	7352105	2017	12.14	3700	3700	3610	4795	2585	3690	3645.07	69.66	44	3823	3756	3698	3631	3573	3727	3602	88	1105	500	2580	5	1	17657500	642	16.83	0.63	12	0.01	216.00	5729.00	5120	20230221	-29.00	2930	20231024	24.06	3980	-8.67	20240125	3350	8.51	20240116	5120	-29.00	20230221	2930	24.06	20231024	0.93	N	376290	500	88 억	12300511	N	N	N	N
73	20240219	091043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	10	2	0.27	831135	225	1.35	3700	3700	3690	4795	2585	3690	3693.93	69.66	-1	3823	3756	3698	3631	3573	3727	3602	88	1105	500	2580	5	1	17657500	653	17.13	0.65	12	0.00	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5120	-27.73	20230221	2930	26.28	20231024	0.93	N	376290	500	88 억	12300511	N	N	N	N
74	20240216	161034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-10	5	-0.27	60736310	16466	107.36	3765	3765	3640	4810	2590	3700	3688.59	69.66	-251	3870	3785	3710	3625	3550	3747	3587	88	1110	500	2590	5	1	17657500	652	17.08	0.64	12	0.09	216.00	5729.00	5120	20230221	-27.93	2930	20231024	25.94	3980	-7.29	20240125	3350	10.15	20240116	5120	-27.93	20230221	2930	25.94	20231024	0.93	N	376290	500	88 억	12300761	N	N	N	N
75	20240216	151044	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3670	-30	5	-0.81	57277175	15520	101.19	3765	3765	3660	4810	2590	3700	3690.54	69.66	-254	3870	3785	3710	3625	3550	3747	3587	88	1110	500	2590	5	1	17657500	648	16.99	0.64	12	0.09	216.00	5729.00	5120	20230221	-28.32	2930	20231024	25.26	3980	-7.79	20240125	3350	9.55	20240116	5120	-28.32	20230221	2930	25.26	20231024	0.93	N	376290	500	88 억	12300761	N	N	N	N
76	20240216	141047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-10	5	-0.27	51385765	13916	90.73	3765	3765	3660	4810	2590	3700	3692.57	69.66	-239	3870	3785	3710	3625	3550	3747	3587	88	1110	500	2590	5	1	17657500	652	17.08	0.64	12	0.08	216.00	5729.00	5120	20230221	-27.93	2930	20231024	25.94	3980	-7.29	20240125	3350	10.15	20240116	5120	-27.93	20230221	2930	25.94	20231024	0.93	N	376290	500	88 억	12300761	N	N	N	N
77	20240216	131040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-10	5	-0.27	49708515	13462	87.77	3765	3765	3660	4810	2590	3700	3692.51	69.66	-200	3870	3785	3710	3625	3550	3747	3587	88	1110	500	2590	5	1	17657500	652	17.08	0.64	12	0.08	216.00	5729.00	5120	20230221	-27.93	2930	20231024	25.94	3980	-7.29	20240125	3350	10.15	20240116	5120	-27.93	20230221	2930	25.94	20231024	0.93	N	376290	500	88 억	12300761	N	N	N	N
78	20240216	121044	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3680	-20	5	-0.54	49109975	13300	86.72	3765	3765	3660	4810	2590	3700	3692.48	69.66	-188	3870	3785	3710	3625	3550	3747	3587	88	1110	500	2590	5	1	17657500	650	17.04	0.64	12	0.08	216.00	5729.00	5120	20230221	-28.12	2930	20231024	25.60	3980	-7.54	20240125	3350	9.85	20240116	5120	-28.12	20230221	2930	25.60	20231024	0.93	N	376290	500	88 억	12300761	N	N	N	N
79	20240216	111051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	-5	5	-0.14	49017865	13275	86.56	3765	3765	3660	4810	2590	3700	3692.49	69.66	-184	3870	3785	3710	3625	3550	3747	3587	88	1110	500	2590	5	1	17657500	652	17.11	0.64	12	0.08	216.00	5729.00	5120	20230221	-27.83	2930	20231024	26.11	3980	-7.16	20240125	3350	10.30	20240116	5120	-27.83	20230221	2930	26.11	20231024	0.93	N	376290	500	88 억	12300761	N	N	N	N
80	20240216	091038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	5	2	0.14	22286950	6015	39.22	3765	3765	3670	4810	2590	3700	3705.23	69.66	-112	3870	3785	3710	3625	3550	3747	3587	88	1110	500	2590	5	1	17657500	654	17.15	0.65	12	0.03	216.00	5729.00	5120	20230221	-27.64	2930	20231024	26.45	3980	-6.91	20240125	3350	10.60	20240116	5120	-27.64	20230221	2930	26.45	20231024	0.93	N	376290	500	88 억	12300761	N	N	N	N
81	20240215	161033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-20	5	-0.54	56373840	15285	160.71	3720	3795	3635	4835	2605	3720	3688.18	69.66	32	3923	3821	3698	3596	3473	3872	3647	88	1115	500	2600	5	1	17657500	653	17.13	0.65	12	0.09	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5120	-27.73	20230221	2930	26.28	20231024	0.93	N	376290	500	88 억	12300551	N	N	N	N
82	20240215	151040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	-25	5	-0.67	53236375	14437	151.79	3720	3795	3635	4835	2605	3720	3687.50	69.66	679	3923	3821	3698	3596	3473	3872	3647	88	1115	500	2600	5	1	17657500	652	17.11	0.64	12	0.08	216.00	5729.00	5120	20230221	-27.83	2930	20231024	26.11	3980	-7.16	20240125	3350	10.30	20240116	5120	-27.83	20230221	2930	26.11	20231024	0.93	N	376290	500	88 억	12300551	N	N	N	N
83	20240215	141033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3665	-55	5	-1.48	43736915	11842	124.51	3720	3795	3635	4835	2605	3720	3693.37	69.66	1993	3923	3821	3698	3596	3473	3872	3647	88	1115	500	2600	5	1	17657500	647	16.97	0.64	12	0.07	216.00	5729.00	5120	20230221	-28.42	2930	20231024	25.09	3980	-7.91	20240125	3350	9.40	20240116	5120	-28.42	20230221	2930	25.09	20231024	0.93	N	376290	500	88 억	12300551	N	N	N	N
84	20240215	131001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	-10	5	-0.27	28281845	7625	80.17	3720	3795	3675	4835	2605	3720	3709.09	69.66	296	3923	3821	3698	3596	3473	3872	3647	88	1115	500	2600	5	1	17657500	655	17.18	0.65	12	0.04	216.00	5729.00	5120	20230221	-27.54	2930	20231024	26.62	3980	-6.78	20240125	3350	10.75	20240116	5120	-27.54	20230221	2930	26.62	20231024	0.93	N	376290	500	88 억	12300551	N	N	N	N
85	20240215	121034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	0	3	0.00	27876605	7516	79.02	3720	3795	3675	4835	2605	3720	3708.97	69.66	301	3923	3821	3698	3596	3473	3872	3647	88	1115	500	2600	5	1	17657500	657	17.22	0.65	12	0.04	216.00	5729.00	5120	20230221	-27.34	2930	20231024	26.96	3980	-6.53	20240125	3350	11.04	20240116	5120	-27.34	20230221	2930	26.96	20231024	0.93	N	376290	500	88 억	12300551	N	N	N	N
86	20240215	111025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	-5	5	-0.13	26198255	7063	74.26	3720	3795	3675	4835	2605	3720	3709.22	69.66	311	3923	3821	3698	3596	3473	3872	3647	88	1115	500	2600	5	1	17657500	656	17.20	0.65	12	0.04	216.00	5729.00	5120	20230221	-27.44	2930	20231024	26.79	3980	-6.66	20240125	3350	10.90	20240116	5120	-27.44	20230221	2930	26.79	20231024	0.93	N	376290	500	88 억	12300551	N	N	N	N
87	20240215	091030	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	0	3	0.00	1774465	477	5.02	3720	3745	3720	4835	2605	3720	3720.05	69.66	-192	3923	3821	3698	3596	3473	3872	3647	88	1115	500	2600	5	1	17657500	657	17.22	0.65	12	0.00	216.00	5729.00	5120	20230221	-27.34	2930	20231024	26.96	3980	-6.53	20240125	3350	11.04	20240116	5120	-27.34	20230221	2930	26.96	20231024	0.93	N	376290	500	88 억	12300551	N	N	N	N
88	20240214	161021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	20	2	0.54	34919780	9511	113.19	3705	3800	3575	4810	2590	3700	3671.14	69.66	110	3853	3776	3713	3636	3573	3745	3605	88	1110	500	2590	5	1	17657500	657	17.22	0.65	12	0.05	216.00	5729.00	5120	20230221	-27.34	2930	20231024	26.96	3980	-6.53	20240125	3350	11.04	20240116	5120	-27.34	20230221	2930	26.96	20231024	0.93	N	376290	500	88 억	12300441	N	N	N	N
89	20240214	151025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	0	3	0.00	33183000	9043	107.62	3705	3800	3575	4810	2590	3700	3669.47	69.66	430	3853	3776	3713	3636	3573	3745	3605	88	1110	500	2590	5	1	17657500	653	17.13	0.65	12	0.05	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5120	-27.73	20230221	2930	26.28	20231024	0.93	N	376290	500	88 억	12300441	N	N	N	N
90	20240214	141020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	5	2	0.14	30105120	8210	97.70	3705	3800	3575	4810	2590	3700	3666.88	69.66	110	3853	3776	3713	3636	3573	3745	3605	88	1110	500	2590	5	1	17657500	654	17.15	0.65	12	0.05	216.00	5729.00	5120	20230221	-27.64	2930	20231024	26.45	3980	-6.91	20240125	3350	10.60	20240116	5120	-27.64	20230221	2930	26.45	20231024	0.93	N	376290	500	88 억	12300441	N	N	N	N
91	20240214	131022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	-50	5	-1.35	23663265	6459	76.87	3705	3800	3575	4810	2590	3700	3663.61	69.66	523	3853	3776	3713	3636	3573	3745	3605	88	1110	500	2590	5	1	17657500	644	16.90	0.64	12	0.04	216.00	5729.00	5120	20230221	-28.71	2930	20231024	24.57	3980	-8.29	20240125	3350	8.96	20240116	5120	-28.71	20230221	2930	24.57	20231024	0.93	N	376290	500	88 억	12300441	N	N	N	N
92	20240214	121012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3660	-40	5	-1.08	21548345	5880	69.98	3705	3800	3575	4810	2590	3700	3664.68	69.66	523	3853	3776	3713	3636	3573	3745	3605	88	1110	500	2590	5	1	17657500	646	16.94	0.64	12	0.03	216.00	5729.00	5120	20230221	-28.52	2930	20231024	24.91	3980	-8.04	20240125	3350	9.25	20240116	5120	-28.52	20230221	2930	24.91	20231024	0.93	N	376290	500	88 억	12300441	N	N	N	N
93	20240214	111018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3665	-35	5	-0.95	12372520	3363	40.02	3705	3800	3575	4810	2590	3700	3679.01	69.66	-181	3853	3776	3713	3636	3573	3745	3605	88	1110	500	2590	5	1	17657500	647	16.97	0.64	12	0.02	216.00	5729.00	5120	20230221	-28.42	2930	20231024	25.09	3980	-7.91	20240125	3350	9.40	20240116	5120	-28.42	20230221	2930	25.09	20231024	0.93	N	376290	500	88 억	12300441	N	N	N	N
94	20240214	091011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	80	2	2.16	3905670	1058	12.59	3705	3800	3575	4810	2590	3700	3691.56	69.66	-65	3853	3776	3713	3636	3573	3745	3605	88	1110	500	2590	5	1	17657500	667	17.50	0.66	12	0.01	216.00	5729.00	5120	20230221	-26.17	2930	20231024	29.01	3980	-5.03	20240125	3350	12.84	20240116	5120	-26.17	20230221	2930	29.01	20231024	0.93	N	376290	500	88 억	12300441	N	N	N	N
95	20240213	161008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-15	5	-0.40	31024840	8403	67.37	3715	3790	3650	4825	2605	3715	3692.11	69.66	-137	3878	3796	3713	3631	3548	3755	3590	88	1110	500	2600	5	1	17657500	653	17.13	0.65	12	0.05	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5120	-27.73	20230221	2930	26.28	20231024	0.93	N	376290	500	88 억	12300574	N	N	N	N
96	20240213	151008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	-20	5	-0.54	26672645	7224	57.92	3715	3790	3650	4825	2605	3715	3692.23	69.66	-137	3878	3796	3713	3631	3548	3755	3590	88	1110	500	2600	5	1	17657500	652	17.11	0.64	12	0.04	216.00	5729.00	5120	20230221	-27.83	2930	20231024	26.11	3980	-7.16	20240125	3350	10.30	20240116	5120	-27.83	20230221	2930	26.11	20231024	0.93	N	376290	500	88 억	12300574	N	N	N	N
97	20240213	141017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-25	5	-0.67	25631025	6942	55.66	3715	3790	3650	4825	2605	3715	3692.17	69.66	-131	3878	3796	3713	3631	3548	3755	3590	88	1110	500	2600	5	1	17657500	652	17.08	0.64	12	0.04	216.00	5729.00	5120	20230221	-27.93	2930	20231024	25.94	3980	-7.29	20240125	3350	10.15	20240116	5120	-27.93	20230221	2930	25.94	20231024	0.93	N	376290	500	88 억	12300574	N	N	N	N
98	20240213	131003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-15	5	-0.40	14176295	3844	30.82	3715	3790	3650	4825	2605	3715	3687.90	69.66	-118	3878	3796	3713	3631	3548	3755	3590	88	1110	500	2600	5	1	17657500	653	17.13	0.65	12	0.02	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5120	-27.73	20230221	2930	26.28	20231024	0.93	N	376290	500	88 억	12300574	N	N	N	N
99	20240213	121015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-15	5	-0.40	12960485	3514	28.17	3715	3790	3650	4825	2605	3715	3688.24	69.66	-119	3878	3796	3713	3631	3548	3755	3590	88	1110	500	2600	5	1	17657500	653	17.13	0.65	12	0.02	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5120	-27.73	20230221	2930	26.28	20231024	0.93	N	376290	500	88 억	12300574	N	N	N	N
100	20240213	111040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3680	-35	5	-0.94	11594915	3145	25.21	3715	3790	3650	4825	2605	3715	3686.78	69.66	-119	3878	3796	3713	3631	3548	3755	3590	88	1110	500	2600	5	1	17657500	650	17.04	0.64	12	0.02	216.00	5729.00	5120	20230221	-28.12	2930	20231024	25.60	3980	-7.54	20240125	3350	9.85	20240116	5120	-28.12	20230221	2930	25.60	20231024	0.93	N	376290	500	88 억	12300574	N	N	N	N
101	20240213	100904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-15	5	-0.40	9647365	2619	21.00	3715	3790	3650	4825	2605	3715	3683.61	69.66	-115	3878	3796	3713	3631	3548	3755	3590	88	1110	500	2600	5	1	17657500	653	17.13	0.65	12	0.01	216.00	5729.00	5120	20230221	-27.73	2930	20231024	26.28	3980	-7.04	20240125	3350	10.45	20240116	5120	-27.73	20230221	2930	26.28	20231024	0.93	N	376290	500	88 억	12300574	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History