KissMeData/037330/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 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	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	50	2	2.41	4213179350	1945812	281.99	2080	2240	2060	2695	1455	2075	2165.43	4.70	-283411	2185	2130	2085	2030	1985	2157	2057	219	620	500	1240	5	1	43885224	933	24.15	0.50	12	4.43	88.00	4261.00	3840	20230817	-44.66	1650	20230322	28.79	2850	-25.44	20240215	1800	18.06	20240201	3840	-44.66	20230817	1650	28.79	20230322	3.19	N	037330	500	219 억	2063809	N	N	N	N
3	20240229	150429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	50	2	2.41	4071238525	1878991	272.31	2080	2240	2060	2695	1455	2075	2166.90	4.70	-279935	2185	2130	2085	2030	1985	2157	2057	219	620	500	1240	5	1	43885224	933	24.15	0.50	12	4.28	88.00	4261.00	3840	20230817	-44.66	1650	20230322	28.79	2850	-25.44	20240215	1800	18.06	20240201	3840	-44.66	20230817	1650	28.79	20230322	3.19	N	037330	500	219 억	2063809	N	N	N	N
4	20240229	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	70	2	3.37	3704472455	1707372	247.44	2080	2240	2060	2695	1455	2075	2169.90	4.70	-252910	2185	2130	2085	2030	1985	2157	2057	219	620	500	1240	5	1	43885224	941	24.38	0.50	12	3.89	88.00	4261.00	3840	20230817	-44.14	1650	20230322	30.00	2850	-24.74	20240215	1800	19.17	20240201	3840	-44.14	20230817	1650	30.00	20230322	3.19	N	037330	500	219 억	2063809	N	N	N	N
5	20240229	130431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	65	2	3.13	3560784770	1640178	237.70	2080	2240	2060	2695	1455	2075	2171.19	4.70	-238984	2185	2130	2085	2030	1985	2157	2057	219	620	500	1240	5	1	43885224	939	24.32	0.50	12	3.74	88.00	4261.00	3840	20230817	-44.27	1650	20230322	29.70	2850	-24.91	20240215	1800	18.89	20240201	3840	-44.27	20230817	1650	29.70	20230322	3.19	N	037330	500	219 억	2063809	N	N	N	N
6	20240229	120431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	75	2	3.61	3358410250	1546262	224.09	2080	2240	2060	2695	1455	2075	2172.19	4.70	-210030	2185	2130	2085	2030	1985	2157	2057	219	620	500	1240	5	1	43885224	944	24.43	0.50	12	3.52	88.00	4261.00	3840	20230817	-44.01	1650	20230322	30.30	2850	-24.56	20240215	1800	19.44	20240201	3840	-44.01	20230817	1650	30.30	20230322	3.19	N	037330	500	219 억	2063809	N	N	N	N
7	20240229	110431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	60	2	2.89	3214416570	1479315	214.39	2080	2240	2060	2695	1455	2075	2173.15	4.70	-203654	2185	2130	2085	2030	1985	2157	2057	219	620	500	1240	5	1	43885224	937	24.26	0.50	12	3.37	88.00	4261.00	3840	20230817	-44.40	1650	20230322	29.39	2850	-25.09	20240215	1800	18.61	20240201	3840	-44.40	20230817	1650	29.39	20230322	3.19	N	037330	500	219 억	2063809	N	N	N	N
8	20240229	100430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	95	2	4.58	2708360985	1242727	180.10	2080	2240	2060	2695	1455	2075	2179.68	4.70	-175105	2185	2130	2085	2030	1985	2157	2057	219	620	500	1240	5	1	43885224	952	24.66	0.51	12	2.83	88.00	4261.00	3840	20230817	-43.49	1650	20230322	31.52	2850	-23.86	20240215	1800	20.56	20240201	3840	-43.49	20230817	1650	31.52	20230322	3.19	N	037330	500	219 억	2063809	N	N	N	N
9	20240229	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	85	2	4.10	376289530	176705	25.61	2080	2160	2060	2695	1455	2075	2130.64	4.70	4380	2185	2130	2085	2030	1985	2157	2057	219	620	500	1240	5	1	43885224	948	24.55	0.51	12	0.40	88.00	4261.00	3840	20230817	-43.75	1650	20230322	30.91	2850	-24.21	20240215	1800	20.00	20240201	3840	-43.75	20230817	1650	30.91	20230322	3.19	N	037330	500	219 억	2063809	N	N	N	N
10	20240228	160406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	30	2	1.47	1412545770	676896	91.33	2070	2140	2040	2655	1435	2045	2086.94	4.85	-62936	2225	2135	2080	1990	1935	2107	1962	219	610	500	1220	5	1	43885224	911	23.58	0.49	12	1.54	88.00	4261.00	3840	20230817	-45.96	1650	20230322	25.76	2850	-27.19	20240215	1800	15.28	20240201	3840	-45.96	20230817	1650	25.76	20230322	3.24	N	037330	500	219 억	2127540	N	N	N	N
11	20240228	150407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	15	2	0.73	1339557805	641620	86.57	2070	2140	2040	2655	1435	2045	2087.77	4.85	-70039	2225	2135	2080	1990	1935	2107	1962	219	610	500	1220	5	1	43885224	904	23.41	0.48	12	1.46	88.00	4261.00	3840	20230817	-46.35	1650	20230322	24.85	2850	-27.72	20240215	1800	14.44	20240201	3840	-46.35	20230817	1650	24.85	20230322	3.24	N	037330	500	219 억	2127540	N	N	N	N
12	20240228	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	25	2	1.22	1191925185	569957	76.90	2070	2140	2040	2655	1435	2045	2091.25	4.85	-70156	2225	2135	2080	1990	1935	2107	1962	219	610	500	1220	5	1	43885224	908	23.52	0.49	12	1.30	88.00	4261.00	3840	20230817	-46.09	1650	20230322	25.45	2850	-27.37	20240215	1800	15.00	20240201	3840	-46.09	20230817	1650	25.45	20230322	3.24	N	037330	500	219 억	2127540	N	N	N	N
13	20240228	130431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	20	2	0.98	1118883440	534489	72.12	2070	2140	2040	2655	1435	2045	2093.37	4.85	-54730	2225	2135	2080	1990	1935	2107	1962	219	610	500	1220	5	1	43885224	906	23.47	0.48	12	1.22	88.00	4261.00	3840	20230817	-46.22	1650	20230322	25.15	2850	-27.54	20240215	1800	14.72	20240201	3840	-46.22	20230817	1650	25.15	20230322	3.24	N	037330	500	219 억	2127540	N	N	N	N
14	20240228	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	15	2	0.73	1045285845	498669	67.29	2070	2140	2040	2655	1435	2045	2096.15	4.85	-51181	2225	2135	2080	1990	1935	2107	1962	219	610	500	1220	5	1	43885224	904	23.41	0.48	12	1.14	88.00	4261.00	3840	20230817	-46.35	1650	20230322	24.85	2850	-27.72	20240215	1800	14.44	20240201	3840	-46.35	20230817	1650	24.85	20230322	3.24	N	037330	500	219 억	2127540	N	N	N	N
15	20240228	110411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	45	2	2.20	762232300	362050	48.85	2070	2140	2065	2655	1435	2045	2105.32	4.85	-46385	2225	2135	2080	1990	1935	2107	1962	219	610	500	1220	5	1	43885224	917	23.75	0.49	12	0.82	88.00	4261.00	3840	20230817	-45.57	1650	20230322	26.67	2850	-26.67	20240215	1800	16.11	20240201	3840	-45.57	20230817	1650	26.67	20230322	3.24	N	037330	500	219 억	2127540	N	N	N	N
16	20240228	100429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	55	2	2.69	372589245	177795	23.99	2070	2120	2065	2655	1435	2045	2095.61	4.85	19908	2225	2135	2080	1990	1935	2107	1962	219	610	500	1220	5	1	43885224	922	23.86	0.49	12	0.41	88.00	4261.00	3840	20230817	-45.31	1650	20230322	27.27	2850	-26.32	20240215	1800	16.67	20240201	3840	-45.31	20230817	1650	27.27	20230322	3.24	N	037330	500	219 억	2127540	N	N	N	N
17	20240228	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	30	2	1.47	70313655	33807	4.56	2070	2110	2065	2655	1435	2045	2079.85	4.85	9437	2225	2135	2080	1990	1935	2107	1962	219	610	500	1220	5	1	43885224	911	23.58	0.49	12	0.08	88.00	4261.00	3840	20230817	-45.96	1650	20230322	25.76	2850	-27.19	20240215	1800	15.28	20240201	3840	-45.96	20230817	1650	25.76	20230322	3.24	N	037330	500	219 억	2127540	N	N	N	N
18	20240227	160430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-65	5	-3.08	1542996510	737420	115.45	2115	2170	2025	2740	1480	2110	2092.42	5.02	-65229	2176	2142	2111	2077	2046	2127	2062	219	630	500	1260	5	1	43885224	897	23.24	0.48	12	1.68	88.00	4261.00	3840	20230817	-46.74	1650	20230322	23.94	2850	-28.25	20240215	1800	13.61	20240201	3840	-46.74	20230817	1650	23.94	20230322	3.30	N	037330	500	219 억	2203511	N	N	N	N
19	20240227	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-65	5	-3.08	1492022260	712508	111.55	2115	2170	2025	2740	1480	2110	2093.94	5.02	-71684	2176	2142	2111	2077	2046	2127	2062	219	630	500	1260	5	1	43885224	897	23.24	0.48	12	1.62	88.00	4261.00	3840	20230817	-46.74	1650	20230322	23.94	2850	-28.25	20240215	1800	13.61	20240201	3840	-46.74	20230817	1650	23.94	20230322	3.30	N	037330	500	219 억	2203511	N	N	N	N
20	20240227	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-65	5	-3.08	1323459400	630048	98.64	2115	2170	2030	2740	1480	2110	2100.50	5.02	-113705	2176	2142	2111	2077	2046	2127	2062	219	630	500	1260	5	1	43885224	897	23.24	0.48	12	1.44	88.00	4261.00	3840	20230817	-46.74	1650	20230322	23.94	2850	-28.25	20240215	1800	13.61	20240201	3840	-46.74	20230817	1650	23.94	20230322	3.30	N	037330	500	219 억	2203511	N	N	N	N
21	20240227	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-70	5	-3.32	1241218850	589969	92.36	2115	2170	2030	2740	1480	2110	2103.82	5.02	-129464	2176	2142	2111	2077	2046	2127	2062	219	630	500	1260	5	1	43885224	895	23.18	0.48	12	1.34	88.00	4261.00	3840	20230817	-46.88	1650	20230322	23.64	2850	-28.42	20240215	1800	13.33	20240201	3840	-46.88	20230817	1650	23.64	20230322	3.30	N	037330	500	219 억	2203511	N	N	N	N
22	20240227	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-70	5	-3.32	1141088695	540899	84.68	2115	2170	2040	2740	1480	2110	2109.61	5.02	-150437	2176	2142	2111	2077	2046	2127	2062	219	630	500	1260	5	1	43885224	895	23.18	0.48	12	1.23	88.00	4261.00	3840	20230817	-46.88	1650	20230322	23.64	2850	-28.42	20240215	1800	13.33	20240201	3840	-46.88	20230817	1650	23.64	20230322	3.30	N	037330	500	219 억	2203511	N	N	N	N
23	20240227	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	-5	5	-0.24	821589780	386626	60.53	2115	2170	2085	2740	1480	2110	2125.21	5.02	-133155	2176	2142	2111	2077	2046	2127	2062	219	630	500	1260	5	1	43885224	924	23.92	0.49	12	0.88	88.00	4261.00	3840	20230817	-45.18	1650	20230322	27.58	2850	-26.14	20240215	1800	16.94	20240201	3840	-45.18	20230817	1650	27.58	20230322	3.30	N	037330	500	219 억	2203511	N	N	N	N
24	20240227	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	0	3	0.00	693711815	326163	51.06	2115	2170	2085	2740	1480	2110	2127.13	5.02	-103345	2176	2142	2111	2077	2046	2127	2062	219	630	500	1260	5	1	43885224	926	23.98	0.50	12	0.74	88.00	4261.00	3840	20230817	-45.05	1650	20230322	27.88	2850	-25.96	20240215	1800	17.22	20240201	3840	-45.05	20230817	1650	27.88	20230322	3.30	N	037330	500	219 억	2203511	N	N	N	N
25	20240227	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	5	2	0.24	223725380	106146	16.62	2115	2125	2085	2740	1480	2110	2107.61	5.02	-48321	2176	2142	2111	2077	2046	2127	2062	219	630	500	1260	5	1	43885224	928	24.03	0.50	12	0.24	88.00	4261.00	3840	20230817	-44.92	1650	20230322	28.18	2850	-25.79	20240215	1800	17.50	20240201	3840	-44.92	20230817	1650	28.18	20230322	3.30	N	037330	500	219 억	2203511	N	N	N	N
26	20240226	160428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-35	5	-1.63	1144358660	544074	144.56	2145	2145	2080	2785	1505	2145	2103.30	4.91	60480	2235	2190	2155	2110	2075	2172	2092	219	640	500	1280	5	1	43885224	926	23.98	0.50	12	1.24	88.00	4261.00	3840	20230817	-45.05	1650	20230322	27.88	2850	-25.96	20240215	1800	17.22	20240201	3840	-45.05	20230817	1650	27.88	20230322	3.41	N	037330	500	219 억	2154091	N	N	N	N
27	20240226	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-45	5	-2.10	990847790	471150	125.19	2145	2145	2080	2785	1505	2145	2103.02	4.91	52927	2235	2190	2155	2110	2075	2172	2092	219	640	500	1280	5	1	43885224	922	23.86	0.49	12	1.07	88.00	4261.00	3840	20230817	-45.31	1650	20230322	27.27	2850	-26.32	20240215	1800	16.67	20240201	3840	-45.31	20230817	1650	27.27	20230322	3.41	N	037330	500	219 억	2154091	N	N	N	N
28	20240226	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-35	5	-1.63	839935740	398891	105.99	2145	2145	2080	2785	1505	2145	2105.65	4.91	45341	2235	2190	2155	2110	2075	2172	2092	219	640	500	1280	5	1	43885224	926	23.98	0.50	12	0.91	88.00	4261.00	3840	20230817	-45.05	1650	20230322	27.88	2850	-25.96	20240215	1800	17.22	20240201	3840	-45.05	20230817	1650	27.88	20230322	3.41	N	037330	500	219 억	2154091	N	N	N	N
29	20240226	130427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-30	5	-1.40	780442450	370677	98.49	2145	2145	2080	2785	1505	2145	2105.43	4.91	48638	2235	2190	2155	2110	2075	2172	2092	219	640	500	1280	5	1	43885224	928	24.03	0.50	12	0.84	88.00	4261.00	3840	20230817	-44.92	1650	20230322	28.18	2850	-25.79	20240215	1800	17.50	20240201	3840	-44.92	20230817	1650	28.18	20230322	3.41	N	037330	500	219 억	2154091	N	N	N	N
30	20240226	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-30	5	-1.40	734421270	348820	92.68	2145	2145	2080	2785	1505	2145	2105.42	4.91	53411	2235	2190	2155	2110	2075	2172	2092	219	640	500	1280	5	1	43885224	928	24.03	0.50	12	0.79	88.00	4261.00	3840	20230817	-44.92	1650	20230322	28.18	2850	-25.79	20240215	1800	17.50	20240201	3840	-44.92	20230817	1650	28.18	20230322	3.41	N	037330	500	219 억	2154091	N	N	N	N
31	20240226	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-35	5	-1.63	662675685	314743	83.63	2145	2145	2080	2785	1505	2145	2105.42	4.91	59337	2235	2190	2155	2110	2075	2172	2092	219	640	500	1280	5	1	43885224	926	23.98	0.50	12	0.72	88.00	4261.00	3840	20230817	-45.05	1650	20230322	27.88	2850	-25.96	20240215	1800	17.22	20240201	3840	-45.05	20230817	1650	27.88	20230322	3.41	N	037330	500	219 억	2154091	N	N	N	N
32	20240226	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-45	5	-2.10	497590120	236105	62.73	2145	2145	2080	2785	1505	2145	2107.46	4.91	38584	2235	2190	2155	2110	2075	2172	2092	219	640	500	1280	5	1	43885224	922	23.86	0.49	12	0.54	88.00	4261.00	3840	20230817	-45.31	1650	20230322	27.27	2850	-26.32	20240215	1800	16.67	20240201	3840	-45.31	20230817	1650	27.27	20230322	3.41	N	037330	500	219 억	2154091	N	N	N	N
33	20240226	090421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-10	5	-0.47	67655480	31751	8.44	2145	2145	2125	2785	1505	2145	2130.70	4.91	-17121	2235	2190	2155	2110	2075	2172	2092	219	640	500	1280	5	1	43885224	937	24.26	0.50	12	0.07	88.00	4261.00	3840	20230817	-44.40	1650	20230322	29.39	2850	-25.09	20240215	1800	18.61	20240201	3840	-44.40	20230817	1650	29.39	20230322	3.41	N	037330	500	219 억	2154091	N	N	N	N
34	20240223	160423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	-35	5	-1.61	788545995	366477	31.00	2180	2200	2120	2830	1530	2180	2151.77	4.88	8647	2343	2261	2183	2101	2023	2302	2142	219	650	500	1300	5	1	43885224	941	24.38	0.50	12	0.84	88.00	4261.00	3840	20230817	-44.14	1650	20230322	30.00	2850	-24.74	20240215	1800	19.17	20240201	3840	-44.14	20230817	1650	30.00	20230322	3.67	N	037330	500	219 억	2143424	N	N	N	N
35	20240223	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-20	5	-0.92	694016705	322519	27.28	2180	2200	2120	2830	1530	2180	2151.85	4.88	7404	2343	2261	2183	2101	2023	2302	2142	219	650	500	1300	5	1	43885224	948	24.55	0.51	12	0.73	88.00	4261.00	3840	20230817	-43.75	1650	20230322	30.91	2850	-24.21	20240215	1800	20.00	20240201	3840	-43.75	20230817	1650	30.91	20230322	3.67	N	037330	500	219 억	2143424	N	N	N	N
36	20240223	140422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-30	5	-1.38	610632170	283883	24.01	2180	2200	2120	2830	1530	2180	2150.98	4.88	-314	2343	2261	2183	2101	2023	2302	2142	219	650	500	1300	5	1	43885224	944	24.43	0.50	12	0.65	88.00	4261.00	3840	20230817	-44.01	1650	20230322	30.30	2850	-24.56	20240215	1800	19.44	20240201	3840	-44.01	20230817	1650	30.30	20230322	3.67	N	037330	500	219 억	2143424	N	N	N	N
37	20240223	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	-25	5	-1.15	570660600	265303	22.44	2180	2200	2120	2830	1530	2180	2150.96	4.88	5541	2343	2261	2183	2101	2023	2302	2142	219	650	500	1300	5	1	43885224	946	24.49	0.51	12	0.60	88.00	4261.00	3840	20230817	-43.88	1650	20230322	30.61	2850	-24.39	20240215	1800	19.72	20240201	3840	-43.88	20230817	1650	30.61	20230322	3.67	N	037330	500	219 억	2143424	N	N	N	N
38	20240223	120420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-20	5	-0.92	521711335	242510	20.51	2180	2200	2120	2830	1530	2180	2151.28	4.88	-975	2343	2261	2183	2101	2023	2302	2142	219	650	500	1300	5	1	43885224	948	24.55	0.51	12	0.55	88.00	4261.00	3840	20230817	-43.75	1650	20230322	30.91	2850	-24.21	20240215	1800	20.00	20240201	3840	-43.75	20230817	1650	30.91	20230322	3.67	N	037330	500	219 억	2143424	N	N	N	N
39	20240223	110418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-15	5	-0.69	421379895	195752	16.56	2180	2200	2120	2830	1530	2180	2152.59	4.88	-13451	2343	2261	2183	2101	2023	2302	2142	219	650	500	1300	5	1	43885224	950	24.60	0.51	12	0.45	88.00	4261.00	3840	20230817	-43.62	1650	20230322	31.21	2850	-24.04	20240215	1800	20.28	20240201	3840	-43.62	20230817	1650	31.21	20230322	3.67	N	037330	500	219 억	2143424	N	N	N	N
40	20240223	100416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	-25	5	-1.15	350879240	163036	13.79	2180	2200	2120	2830	1530	2180	2152.12	4.88	-7003	2343	2261	2183	2101	2023	2302	2142	219	650	500	1300	5	1	43885224	946	24.49	0.51	12	0.37	88.00	4261.00	3840	20230817	-43.88	1650	20230322	30.61	2850	-24.39	20240215	1800	19.72	20240201	3840	-43.88	20230817	1650	30.61	20230322	3.67	N	037330	500	219 억	2143424	N	N	N	N
41	20240223	090418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	0	3	0.00	42049245	19287	1.63	2180	2200	2175	2830	1530	2180	2180.19	4.88	-549	2343	2261	2183	2101	2023	2302	2142	219	650	500	1300	5	1	43885224	957	24.77	0.51	12	0.04	88.00	4261.00	3840	20230817	-43.23	1650	20230322	32.12	2850	-23.51	20240215	1800	21.11	20240201	3840	-43.23	20230817	1650	32.12	20230322	3.67	N	037330	500	219 억	2143424	N	N	N	N
42	20240222	160412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	45	2	2.11	2550983130	1162760	49.33	2135	2265	2105	2775	1495	2135	2193.93	4.73	71703	2358	2246	2173	2061	1988	2210	2025	219	640	500	1280	5	1	43885224	957	24.77	0.51	12	2.65	88.00	4261.00	3840	20230817	-43.23	1650	20230322	32.12	2850	-23.51	20240215	1800	21.11	20240201	3840	-43.23	20230817	1650	32.12	20230322	3.30	N	037330	500	219 억	2073719	N	N	N	N
43	20240222	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	65	2	3.04	2357700325	1074480	45.59	2135	2265	2105	2775	1495	2135	2194.27	4.73	62366	2358	2246	2173	2061	1988	2210	2025	219	640	500	1280	5	1	43885224	965	25.00	0.52	12	2.45	88.00	4261.00	3840	20230817	-42.71	1650	20230322	33.33	2850	-22.81	20240215	1800	22.22	20240201	3840	-42.71	20230817	1650	33.33	20230322	3.30	N	037330	500	219 억	2073719	N	N	N	N
44	20240222	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	75	2	3.51	2203511105	1004685	42.63	2135	2265	2105	2775	1495	2135	2193.24	4.73	54652	2358	2246	2173	2061	1988	2210	2025	219	640	500	1280	5	1	43885224	970	25.11	0.52	12	2.29	88.00	4261.00	3840	20230817	-42.45	1650	20230322	33.94	2850	-22.46	20240215	1800	22.78	20240201	3840	-42.45	20230817	1650	33.94	20230322	3.30	N	037330	500	219 억	2073719	N	N	N	N
45	20240222	130410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	80	2	3.75	2032019050	927072	39.33	2135	2265	2105	2775	1495	2135	2191.87	4.73	44684	2358	2246	2173	2061	1988	2210	2025	219	640	500	1280	5	1	43885224	972	25.17	0.52	12	2.11	88.00	4261.00	3840	20230817	-42.32	1650	20230322	34.24	2850	-22.28	20240215	1800	23.06	20240201	3840	-42.32	20230817	1650	34.24	20230322	3.30	N	037330	500	219 억	2073719	N	N	N	N
46	20240222	120418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	85	2	3.98	1390940660	640326	27.17	2135	2235	2105	2775	1495	2135	2172.24	4.73	65560	2358	2246	2173	2061	1988	2210	2025	219	640	500	1280	5	1	43885224	974	25.23	0.52	12	1.46	88.00	4261.00	3840	20230817	-42.19	1650	20230322	34.55	2850	-22.11	20240215	1800	23.33	20240201	3840	-42.19	20230817	1650	34.55	20230322	3.30	N	037330	500	219 억	2073719	N	N	N	N
47	20240222	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	75	2	3.51	1178436485	544290	23.09	2135	2220	2105	2775	1495	2135	2165.09	4.73	72052	2358	2246	2173	2061	1988	2210	2025	219	640	500	1280	5	1	43885224	970	25.11	0.52	12	1.24	88.00	4261.00	3840	20230817	-42.45	1650	20230322	33.94	2850	-22.46	20240215	1800	22.78	20240201	3840	-42.45	20230817	1650	33.94	20230322	3.30	N	037330	500	219 억	2073719	N	N	N	N
48	20240222	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	45	2	2.11	707570790	329876	14.00	2135	2185	2105	2775	1495	2135	2144.96	4.73	63357	2358	2246	2173	2061	1988	2210	2025	219	640	500	1280	5	1	43885224	957	24.77	0.51	12	0.75	88.00	4261.00	3840	20230817	-43.23	1650	20230322	32.12	2850	-23.51	20240215	1800	21.11	20240201	3840	-43.23	20230817	1650	32.12	20230322	3.30	N	037330	500	219 억	2073719	N	N	N	N
49	20240222	090418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	10	2	0.47	100721090	47282	2.01	2135	2145	2105	2775	1495	2135	2130.22	4.73	4584	2358	2246	2173	2061	1988	2210	2025	219	640	500	1280	5	1	43885224	941	24.38	0.50	12	0.11	88.00	4261.00	3840	20230817	-44.14	1650	20230322	30.00	2850	-24.74	20240215	1800	19.17	20240201	3840	-44.14	20230817	1650	30.00	20230322	3.30	N	037330	500	219 억	2073719	N	N	N	N
50	20240221	160415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-150	5	-6.56	5147882825	2329068	79.35	2245	2285	2100	2970	1600	2285	2210.40	4.45	104837	2371	2327	2261	2217	2151	2350	2240	219	685	500	1370	5	1	43885224	937	24.26	0.50	12	5.31	88.00	4261.00	3840	20230817	-44.40	1650	20230322	29.39	2850	-25.09	20240215	1800	18.61	20240201	3840	-44.40	20230817	1650	29.39	20230322	3.28	N	037330	500	219 억	1954416	N	N	N	N
51	20240221	150410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-145	5	-6.35	4667118560	2102911	71.64	2245	2285	2120	2970	1600	2285	2219.36	4.45	-1582	2371	2327	2261	2217	2151	2350	2240	219	685	500	1370	5	1	43885224	939	24.32	0.50	12	4.79	88.00	4261.00	3840	20230817	-44.27	1650	20230322	29.70	2850	-24.91	20240215	1800	18.89	20240201	3840	-44.27	20230817	1650	29.70	20230322	3.28	N	037330	500	219 억	1954416	N	N	N	N
52	20240221	140412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2255	-30	5	-1.31	3018424865	1345823	45.85	2245	2285	2185	2970	1600	2285	2242.81	4.45	-107210	2371	2327	2261	2217	2151	2350	2240	219	685	500	1370	5	1	43885224	990	25.62	0.53	12	3.07	88.00	4261.00	3840	20230817	-41.28	1650	20230322	36.67	2850	-20.88	20240215	1800	25.28	20240201	3840	-41.28	20230817	1650	36.67	20230322	3.28	N	037330	500	219 억	1954416	N	N	N	N
53	20240221	130413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	-40	5	-1.75	2358594555	1054135	35.91	2245	2275	2185	2970	1600	2285	2237.47	4.45	-84662	2371	2327	2261	2217	2151	2350	2240	219	685	500	1370	5	1	43885224	985	25.51	0.53	12	2.40	88.00	4261.00	3840	20230817	-41.54	1650	20230322	36.06	2850	-21.23	20240215	1800	24.72	20240201	3840	-41.54	20230817	1650	36.06	20230322	3.28	N	037330	500	219 억	1954416	N	N	N	N
54	20240221	120413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	-60	5	-2.63	2045630960	914185	31.15	2245	2275	2185	2970	1600	2285	2237.65	4.45	-94342	2371	2327	2261	2217	2151	2350	2240	219	685	500	1370	5	1	43885224	976	25.28	0.52	12	2.08	88.00	4261.00	3840	20230817	-42.06	1650	20230322	34.85	2850	-21.93	20240215	1800	23.61	20240201	3840	-42.06	20230817	1650	34.85	20230322	3.28	N	037330	500	219 억	1954416	N	N	N	N
55	20240221	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	-45	5	-1.97	1891372845	844967	28.79	2245	2275	2185	2970	1600	2285	2238.40	4.45	-98132	2371	2327	2261	2217	2151	2350	2240	219	685	500	1370	5	1	43885224	983	25.45	0.53	12	1.93	88.00	4261.00	3840	20230817	-41.67	1650	20230322	35.76	2850	-21.40	20240215	1800	24.44	20240201	3840	-41.67	20230817	1650	35.76	20230322	3.28	N	037330	500	219 억	1954416	N	N	N	N
56	20240221	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	-50	5	-2.19	1531470485	684788	23.33	2245	2275	2185	2970	1600	2285	2236.41	4.45	-128337	2371	2327	2261	2217	2151	2350	2240	219	685	500	1370	5	1	43885224	981	25.40	0.52	12	1.56	88.00	4261.00	3840	20230817	-41.80	1650	20230322	35.45	2850	-21.58	20240215	1800	24.17	20240201	3840	-41.80	20230817	1650	35.45	20230322	3.28	N	037330	500	219 억	1954416	N	N	N	N
57	20240221	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	-60	5	-2.63	186002955	83359	2.84	2245	2245	2210	2970	1600	2285	2231.32	4.45	-29139	2371	2327	2261	2217	2151	2350	2240	219	685	500	1370	5	1	43885224	976	25.28	0.52	12	0.19	88.00	4261.00	3840	20230817	-42.06	1650	20230322	34.85	2850	-21.93	20240215	1800	23.61	20240201	3840	-42.06	20230817	1650	34.85	20230322	3.28	N	037330	500	219 억	1954416	N	N	N	N
58	20240220	160406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2285	5	2	0.22	6410136530	2867814	176.97	2195	2305	2195	2960	1600	2280	2235.01	4.76	-112174	2460	2370	2315	2225	2170	2342	2197	219	680	500	1360	5	1	43885224	1003	25.97	0.54	12	6.53	88.00	4261.00	3840	20230817	-40.49	1650	20230322	38.48	2850	-19.82	20240215	1800	26.94	20240201	3840	-40.49	20230817	1650	38.48	20230322	3.26	N	037330	500	219 억	2087282	N	N	N	N
59	20240220	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	-40	5	-1.75	6071866595	2718429	167.75	2195	2305	2195	2960	1600	2280	2233.52	4.76	-72929	2460	2370	2315	2225	2170	2342	2197	219	680	500	1360	5	1	43885224	983	25.45	0.53	12	6.19	88.00	4261.00	3840	20230817	-41.67	1650	20230322	35.76	2850	-21.40	20240215	1800	24.44	20240201	3840	-41.67	20230817	1650	35.76	20230322	3.26	N	037330	500	219 억	2087282	N	N	N	N
60	20240220	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2285	5	2	0.22	4832061915	2171115	133.98	2195	2290	2195	2960	1600	2280	2225.51	4.76	43187	2460	2370	2315	2225	2170	2342	2197	219	680	500	1360	5	1	43885224	1003	25.97	0.54	12	4.95	88.00	4261.00	3840	20230817	-40.49	1650	20230322	38.48	2850	-19.82	20240215	1800	26.94	20240201	3840	-40.49	20230817	1650	38.48	20230322	3.26	N	037330	500	219 억	2087282	N	N	N	N
61	20240220	130411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	-60	5	-2.63	3941265390	1775509	109.57	2195	2260	2195	2960	1600	2280	2219.65	4.76	107839	2460	2370	2315	2225	2170	2342	2197	219	680	500	1360	5	1	43885224	974	25.23	0.52	12	4.05	88.00	4261.00	3840	20230817	-42.19	1650	20230322	34.55	2850	-22.11	20240215	1800	23.33	20240201	3840	-42.19	20230817	1650	34.55	20230322	3.26	N	037330	500	219 억	2087282	N	N	N	N
62	20240220	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	-50	5	-2.19	3654727040	1646376	101.60	2195	2260	2195	2960	1600	2280	2219.71	4.76	82825	2460	2370	2315	2225	2170	2342	2197	219	680	500	1360	5	1	43885224	979	25.34	0.52	12	3.75	88.00	4261.00	3840	20230817	-41.93	1650	20230322	35.15	2850	-21.75	20240215	1800	23.89	20240201	3840	-41.93	20230817	1650	35.15	20230322	3.26	N	037330	500	219 억	2087282	N	N	N	N
63	20240220	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	-30	5	-1.32	3291139230	1484413	91.60	2195	2260	2195	2960	1600	2280	2216.96	4.76	121280	2460	2370	2315	2225	2170	2342	2197	219	680	500	1360	5	1	43885224	987	25.57	0.53	12	3.38	88.00	4261.00	3840	20230817	-41.41	1650	20230322	36.36	2850	-21.05	20240215	1800	25.00	20240201	3840	-41.41	20230817	1650	36.36	20230322	3.26	N	037330	500	219 억	2087282	N	N	N	N
64	20240220	100358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	-55	5	-2.41	2978718105	1344791	82.99	2195	2260	2195	2960	1600	2280	2214.80	4.76	132814	2460	2370	2315	2225	2170	2342	2197	219	680	500	1360	5	1	43885224	976	25.28	0.52	12	3.06	88.00	4261.00	3840	20230817	-42.06	1650	20230322	34.85	2850	-21.93	20240215	1800	23.61	20240201	3840	-42.06	20230817	1650	34.85	20230322	3.26	N	037330	500	219 억	2087282	N	N	N	N
65	20240220	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	-35	5	-1.54	1658285025	751777	46.39	2195	2250	2195	2960	1600	2280	2205.41	4.76	184359	2460	2370	2315	2225	2170	2342	2197	219	680	500	1360	5	1	43885224	985	25.51	0.53	12	1.71	88.00	4261.00	3840	20230817	-41.54	1650	20230322	36.06	2850	-21.23	20240215	1800	24.72	20240201	3840	-41.54	20230817	1650	36.06	20230322	3.26	N	037330	500	219 억	2087282	N	N	N	N
66	20240219	160409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	-150	5	-6.17	3652856240	1560069	46.63	2350	2405	2260	3155	1705	2430	2341.55	3.98	328934	2690	2560	2495	2365	2300	2527	2332	219	725	500	1450	5	1	43885224	1001	25.91	0.54	12	3.55	88.00	4261.00	3840	20230817	-40.62	1650	20230322	38.18	2850	-20.00	20240215	1800	26.67	20240201	3840	-40.62	20230817	1650	38.18	20230322	3.74	N	037330	500	219 억	1747026	N	N	N	N
67	20240219	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	-85	5	-3.50	3199299065	1363006	40.74	2350	2405	2260	3155	1705	2430	2347.05	3.98	268259	2690	2560	2495	2365	2300	2527	2332	219	725	500	1450	5	1	43885224	1029	26.65	0.55	12	3.11	88.00	4261.00	3840	20230817	-38.93	1650	20230322	42.12	2850	-17.72	20240215	1800	30.28	20240201	3840	-38.93	20230817	1650	42.12	20230322	3.74	N	037330	500	219 억	1747026	N	N	N	N
68	20240219	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	-100	5	-4.12	2685453340	1142258	34.14	2350	2405	2260	3155	1705	2430	2350.79	3.98	188687	2690	2560	2495	2365	2300	2527	2332	219	725	500	1450	5	1	43885224	1023	26.48	0.55	12	2.60	88.00	4261.00	3840	20230817	-39.32	1650	20230322	41.21	2850	-18.25	20240215	1800	29.44	20240201	3840	-39.32	20230817	1650	41.21	20230322	3.74	N	037330	500	219 억	1747026	N	N	N	N
69	20240219	130411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	-60	5	-2.47	2285565645	971825	29.05	2350	2405	2260	3155	1705	2430	2351.58	3.98	152440	2690	2560	2495	2365	2300	2527	2332	219	725	500	1450	5	1	43885224	1040	26.93	0.56	12	2.21	88.00	4261.00	3840	20230817	-38.28	1650	20230322	43.64	2850	-16.84	20240215	1800	31.67	20240201	3840	-38.28	20230817	1650	43.64	20230322	3.74	N	037330	500	219 억	1747026	N	N	N	N
70	20240219	120410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2375	-55	5	-2.26	2139834720	910395	27.21	2350	2405	2260	3155	1705	2430	2350.17	3.98	167915	2690	2560	2495	2365	2300	2527	2332	219	725	500	1450	5	1	43885224	1042	26.99	0.56	12	2.07	88.00	4261.00	3840	20230817	-38.15	1650	20230322	43.94	2850	-16.67	20240215	1800	31.94	20240201	3840	-38.15	20230817	1650	43.94	20230322	3.74	N	037330	500	219 억	1747026	N	N	N	N
71	20240219	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	-60	5	-2.47	2012515210	856634	25.60	2350	2405	2260	3155	1705	2430	2349.03	3.98	157153	2690	2560	2495	2365	2300	2527	2332	219	725	500	1450	5	1	43885224	1040	26.93	0.56	12	1.95	88.00	4261.00	3840	20230817	-38.28	1650	20230322	43.64	2850	-16.84	20240215	1800	31.67	20240201	3840	-38.28	20230817	1650	43.64	20230322	3.74	N	037330	500	219 억	1747026	N	N	N	N
72	20240219	100407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	-65	5	-2.67	1670139185	711797	21.28	2350	2405	2260	3155	1705	2430	2346.00	3.98	118877	2690	2560	2495	2365	2300	2527	2332	219	725	500	1450	5	1	43885224	1038	26.88	0.56	12	1.62	88.00	4261.00	3840	20230817	-38.41	1650	20230322	43.33	2850	-17.02	20240215	1800	31.39	20240201	3840	-38.41	20230817	1650	43.33	20230322	3.74	N	037330	500	219 억	1747026	N	N	N	N
73	20240219	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	-110	5	-4.53	835689465	358835	10.73	2350	2380	2260	3155	1705	2430	2328.01	3.98	53879	2690	2560	2495	2365	2300	2527	2332	219	725	500	1450	5	1	43885224	1018	26.36	0.54	12	0.82	88.00	4261.00	3840	20230817	-39.58	1650	20230322	40.61	2850	-18.60	20240215	1800	28.89	20240201	3840	-39.58	20230817	1650	40.61	20230322	3.74	N	037330	500	219 억	1747026	N	N	N	N
74	20240216	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	-185	5	-7.07	8344770115	3301182	14.71	2615	2625	2430	3395	1835	2615	2528.02	3.86	42961	3118	2866	2598	2346	2078	2992	2472	219	780	500	1560	5	1	43885224	1066	27.61	0.57	12	7.52	88.00	4261.00	3840	20230817	-36.72	1650	20230322	47.27	2850	-14.74	20240215	1800	35.00	20240201	3840	-36.72	20230817	1650	47.27	20230322	3.10	N	037330	500	219 억	1694347	N	N	N	N
75	20240216	150407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	-135	5	-5.16	7716852805	3044890	13.56	2615	2625	2465	3395	1835	2615	2534.33	3.86	-1131	3118	2866	2598	2346	2078	2992	2472	219	780	500	1560	5	1	43885224	1088	28.18	0.58	12	6.94	88.00	4261.00	3840	20230817	-35.42	1650	20230322	50.30	2850	-12.98	20240215	1800	37.78	20240201	3840	-35.42	20230817	1650	50.30	20230322	3.10	N	037330	500	219 억	1694347	N	N	N	N
76	20240216	140410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	-120	5	-4.59	7190316755	2832814	12.62	2615	2625	2465	3395	1835	2615	2538.19	3.86	3179	3118	2866	2598	2346	2078	2992	2472	219	780	500	1560	5	1	43885224	1095	28.35	0.59	12	6.46	88.00	4261.00	3840	20230817	-35.03	1650	20230322	51.21	2850	-12.46	20240215	1800	38.61	20240201	3840	-35.03	20230817	1650	51.21	20230322	3.10	N	037330	500	219 억	1694347	N	N	N	N
77	20240216	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	-115	5	-4.40	6768808800	2663781	11.87	2615	2625	2465	3395	1835	2615	2541.02	3.86	-25315	3118	2866	2598	2346	2078	2992	2472	219	780	500	1560	5	1	43885224	1097	28.41	0.59	12	6.07	88.00	4261.00	3840	20230817	-34.90	1650	20230322	51.52	2850	-12.28	20240215	1800	38.89	20240201	3840	-34.90	20230817	1650	51.52	20230322	3.10	N	037330	500	219 억	1694347	N	N	N	N
78	20240216	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	-120	5	-4.59	4895484700	1924067	8.57	2615	2625	2490	3395	1835	2615	2544.30	3.86	58047	3118	2866	2598	2346	2078	2992	2472	219	780	500	1560	5	1	43885224	1095	28.35	0.59	12	4.38	88.00	4261.00	3840	20230817	-35.03	1650	20230322	51.21	2850	-12.46	20240215	1800	38.61	20240201	3840	-35.03	20230817	1650	51.21	20230322	3.10	N	037330	500	219 억	1694347	N	N	N	N
79	20240216	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	-125	5	-4.78	4394672665	1723879	7.68	2615	2625	2490	3395	1835	2615	2549.24	3.86	63120	3118	2866	2598	2346	2078	2992	2472	219	780	500	1560	5	1	43885224	1093	28.30	0.58	12	3.93	88.00	4261.00	3840	20230817	-35.16	1650	20230322	50.91	2850	-12.63	20240215	1800	38.33	20240201	3840	-35.16	20230817	1650	50.91	20230322	3.10	N	037330	500	219 억	1694347	N	N	N	N
80	20240216	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	-80	5	-3.06	3542707895	1383328	6.16	2615	2625	2495	3395	1835	2615	2560.95	3.86	1429	3118	2866	2598	2346	2078	2992	2472	219	780	500	1560	5	1	43885224	1112	28.81	0.59	12	3.15	88.00	4261.00	3840	20230817	-33.98	1650	20230322	53.64	2850	-11.05	20240215	1800	40.83	20240201	3840	-33.98	20230817	1650	53.64	20230322	3.10	N	037330	500	219 억	1694347	N	N	N	N
81	20240216	090402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2615	0	3	0.00	657001175	252333	1.12	2615	2625	2580	3395	1835	2615	2603.65	3.86	16625	3118	2866	2598	2346	2078	2992	2472	219	780	500	1560	5	1	43885224	1148	29.72	0.61	12	0.57	88.00	4261.00	3840	20230817	-31.90	1650	20230322	58.48	2850	-8.25	20240215	1800	45.28	20240201	3840	-31.90	20230817	1650	58.48	20230322	3.10	N	037330	500	219 억	1694347	N	N	N	N
82	20240215	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2615	235	2	9.87	60050349790	22373267	160.19	2360	2850	2330	3090	1670	2380	2684.19	4.09	-117913	2720	2550	2295	2125	1870	2635	2210	219	710	500	1420	5	1	43885224	1148	29.72	0.61	12	50.98	88.00	4261.00	3840	20230817	-31.90	1650	20230322	58.48	2850	-8.25	20240215	1800	45.28	20240201	3840	-31.90	20230817	1650	58.48	20230322	2.95	N	037330	500	219 억	1793009	N	N	N	N
83	20240215	150407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2570	190	2	7.98	59084570545	22001528	157.53	2360	2850	2330	3090	1670	2380	2685.57	4.09	-165771	2720	2550	2295	2125	1870	2635	2210	219	710	500	1420	5	1	43885224	1128	29.20	0.60	12	50.13	88.00	4261.00	3840	20230817	-33.07	1650	20230322	55.76	2850	-9.82	20240215	1800	42.78	20240201	3840	-33.07	20230817	1650	55.76	20230322	2.95	N	037330	500	219 억	1793009	N	N	N	N
84	20240215	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2620	240	2	10.08	57250629455	21296088	152.48	2360	2850	2330	3090	1670	2380	2688.41	4.09	-237513	2720	2550	2295	2125	1870	2635	2210	219	710	500	1420	5	1	43885224	1150	29.77	0.61	12	48.53	88.00	4261.00	3840	20230817	-31.77	1650	20230322	58.79	2850	-8.07	20240215	1800	45.56	20240201	3840	-31.77	20230817	1650	58.79	20230322	2.95	N	037330	500	219 억	1793009	N	N	N	N
85	20240215	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2665	285	2	11.97	54439231580	20233365	144.87	2360	2850	2330	3090	1670	2380	2690.67	4.09	-215230	2720	2550	2295	2125	1870	2635	2210	219	710	500	1420	5	1	43885224	1170	30.28	0.63	12	46.11	88.00	4261.00	3840	20230817	-30.60	1650	20230322	61.52	2850	-6.49	20240215	1800	48.06	20240201	3840	-30.60	20230817	1650	61.52	20230322	2.95	N	037330	500	219 억	1793009	N	N	N	N
86	20240215	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2730	350	2	14.71	51024557385	18981796	135.91	2360	2850	2330	3090	1670	2380	2688.19	4.09	-200611	2720	2550	2295	2125	1870	2635	2210	219	710	500	1420	5	1	43885224	1198	31.02	0.64	12	43.25	88.00	4261.00	3840	20230817	-28.91	1650	20230322	65.45	2850	-4.21	20240215	1800	51.67	20240201	3840	-28.91	20230817	1650	65.45	20230322	2.95	N	037330	500	219 억	1793009	N	N	N	N
87	20240215	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2675	295	2	12.39	47257641740	17588789	125.93	2360	2850	2330	3090	1670	2380	2686.92	4.09	-172426	2720	2550	2295	2125	1870	2635	2210	219	710	500	1420	5	1	43885224	1174	30.40	0.63	12	40.08	88.00	4261.00	3840	20230817	-30.34	1650	20230322	62.12	2850	-6.14	20240215	1800	48.61	20240201	3840	-30.34	20230817	1650	62.12	20230322	2.95	N	037330	500	219 억	1793009	N	N	N	N
88	20240215	100401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2730	350	2	14.71	36377217025	13615313	97.48	2360	2850	2330	3090	1670	2380	2671.93	4.09	-126818	2720	2550	2295	2125	1870	2635	2210	219	710	500	1420	5	1	43885224	1198	31.02	0.64	12	31.02	88.00	4261.00	3840	20230817	-28.91	1650	20230322	65.45	2850	-4.21	20240215	1800	51.67	20240201	3840	-28.91	20230817	1650	65.45	20230322	2.95	N	037330	500	219 억	1793009	N	N	N	N
89	20240215	090401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2355	-25	5	-1.05	951328425	402761	2.88	2360	2395	2330	3090	1670	2380	2361.72	4.09	4201	2720	2550	2295	2125	1870	2635	2210	219	710	500	1420	5	1	43885224	1033	26.76	0.55	12	0.92	88.00	4261.00	3840	20230817	-38.67	1650	20230322	42.73	2465	-4.46	20240214	1800	30.83	20240201	3840	-38.67	20230817	1650	42.73	20230322	2.95	N	037330	500	219 억	1793009	N	N	N	N
90	20240214	160400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2380	295	2	14.15	32307784370	13807164	953.05	2050	2465	2040	2710	1460	2085	2339.71	4.92	-363390	2195	2140	2095	2040	1995	2117	2017	219	625	500	1250	5	1	43885224	1044	27.05	0.56	12	31.46	88.00	4261.00	3840	20230817	-38.02	1650	20230322	44.24	2465	-3.45	20240214	1800	32.22	20240201	3840	-38.02	20230817	1650	44.24	20230322	2.33	N	037330	500	219 억	2157779	N	N	N	N
91	20240214	150401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2295	210	2	10.07	30584827460	13072170	902.31	2050	2465	2040	2710	1460	2085	2339.69	4.92	-322863	2195	2140	2095	2040	1995	2117	2017	219	625	500	1250	5	1	43885224	1007	26.08	0.54	12	29.79	88.00	4261.00	3840	20230817	-40.23	1650	20230322	39.09	2465	-6.90	20240214	1800	27.50	20240201	3840	-40.23	20230817	1650	39.09	20230322	2.33	N	037330	500	219 억	2157779	N	N	N	N
92	20240214	140358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2315	230	2	11.03	29520287360	12607699	870.25	2050	2465	2040	2710	1460	2085	2341.45	4.92	-345579	2195	2140	2095	2040	1995	2117	2017	219	625	500	1250	5	1	43885224	1016	26.31	0.54	12	28.73	88.00	4261.00	3840	20230817	-39.71	1650	20230322	40.30	2465	-6.09	20240214	1800	28.61	20240201	3840	-39.71	20230817	1650	40.30	20230322	2.33	N	037330	500	219 억	2157779	N	N	N	N
93	20240214	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2410	325	2	15.59	26071378200	11124896	767.90	2050	2465	2040	2710	1460	2085	2343.52	4.92	-355163	2195	2140	2095	2040	1995	2117	2017	219	625	500	1250	5	1	43885224	1058	27.39	0.57	12	25.35	88.00	4261.00	3840	20230817	-37.24	1650	20230322	46.06	2465	-2.23	20240214	1800	33.89	20240201	3840	-37.24	20230817	1650	46.06	20230322	2.33	N	037330	500	219 억	2157779	N	N	N	N
94	20240214	120357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	260	2	12.47	6349800150	2874999	198.45	2050	2380	2040	2710	1460	2085	2208.63	4.92	-75371	2195	2140	2095	2040	1995	2117	2017	219	625	500	1250	5	1	43885224	1029	26.65	0.55	12	6.55	88.00	4261.00	3840	20230817	-38.93	1650	20230322	42.12	2380	-1.47	20240214	1800	30.28	20240201	3840	-38.93	20230817	1650	42.12	20230322	2.33	N	037330	500	219 억	2157779	N	N	N	N
95	20240214	110402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	60	2	2.88	2725927280	1261942	87.11	2050	2250	2040	2710	1460	2085	2160.11	4.92	-75550	2195	2140	2095	2040	1995	2117	2017	219	625	500	1250	5	1	43885224	941	24.38	0.50	12	2.88	88.00	4261.00	3840	20230817	-44.14	1650	20230322	30.00	2250	-4.67	20240214	1800	19.17	20240201	3840	-44.14	20230817	1650	30.00	20230322	2.33	N	037330	500	219 억	2157779	N	N	N	N
96	20240214	090355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	15	2	0.72	107387465	52171	3.60	2050	2105	2040	2710	1460	2085	2058.35	4.92	-2784	2195	2140	2095	2040	1995	2117	2017	219	625	500	1250	5	1	43885224	922	23.86	0.49	12	0.12	88.00	4261.00	3840	20230817	-45.31	1650	20230322	27.27	2235	-6.04	20240208	1800	16.67	20240201	3840	-45.31	20230817	1650	27.27	20230322	2.33	N	037330	500	219 억	2157779	N	N	N	N
97	20240213	160355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-15	5	-0.71	2962655255	1401474	16.22	2135	2150	2050	2730	1470	2100	2114.03	4.55	171417	2366	2233	2102	1969	1838	2299	2035	219	630	500	1260	5	1	43885224	915	23.69	0.49	12	3.19	88.00	4261.00	3840	20230817	-45.70	1650	20230322	26.36	2235	-6.71	20240208	1800	15.83	20240201	3840	-45.70	20230817	1650	26.36	20230322	1.88	N	037330	500	219 억	1995725	N	N	N	N
98	20240213	150354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	10	2	0.48	2764958615	1307211	15.13	2135	2150	2050	2730	1470	2100	2115.16	4.55	144880	2366	2233	2102	1969	1838	2299	2035	219	630	500	1260	5	1	43885224	926	23.98	0.50	12	2.98	88.00	4261.00	3840	20230817	-45.05	1650	20230322	27.88	2235	-5.59	20240208	1800	17.22	20240201	3840	-45.05	20230817	1650	27.88	20230322	1.88	N	037330	500	219 억	1995725	N	N	N	N
99	20240213	140400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	20	2	0.95	2541739620	1201275	13.90	2135	2150	2050	2730	1470	2100	2115.87	4.55	140639	2366	2233	2102	1969	1838	2299	2035	219	630	500	1260	5	1	43885224	930	24.09	0.50	12	2.74	88.00	4261.00	3840	20230817	-44.79	1650	20230322	28.48	2235	-5.15	20240208	1800	17.78	20240201	3840	-44.79	20230817	1650	28.48	20230322	1.88	N	037330	500	219 억	1995725	N	N	N	N
100	20240213	130356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	20	2	0.95	2411717750	1139881	13.19	2135	2150	2050	2730	1470	2100	2115.77	4.55	124593	2366	2233	2102	1969	1838	2299	2035	219	630	500	1260	5	1	43885224	930	24.09	0.50	12	2.60	88.00	4261.00	3840	20230817	-44.79	1650	20230322	28.48	2235	-5.15	20240208	1800	17.78	20240201	3840	-44.79	20230817	1650	28.48	20230322	1.88	N	037330	500	219 억	1995725	N	N	N	N
101	20240213	120400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	30	2	1.43	1991396125	941776	10.90	2135	2150	2050	2730	1470	2100	2114.52	4.55	100780	2366	2233	2102	1969	1838	2299	2035	219	630	500	1260	5	1	43885224	935	24.20	0.50	12	2.15	88.00	4261.00	3840	20230817	-44.53	1650	20230322	29.09	2235	-4.70	20240208	1800	18.33	20240201	3840	-44.53	20230817	1650	29.09	20230322	1.88	N	037330	500	219 억	1995725	N	N	N	N
102	20240213	110358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	25	2	1.19	1863243750	881273	10.20	2135	2150	2050	2730	1470	2100	2114.27	4.55	88022	2366	2233	2102	1969	1838	2299	2035	219	630	500	1260	5	1	43885224	933	24.15	0.50	12	2.01	88.00	4261.00	3840	20230817	-44.66	1650	20230322	28.79	2235	-4.92	20240208	1800	18.06	20240201	3840	-44.66	20230817	1650	28.79	20230322	1.88	N	037330	500	219 억	1995725	N	N	N	N
103	20240213	100326	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	20	2	0.95	1389291190	658075	7.62	2135	2150	2050	2730	1470	2100	2111.15	4.55	44755	2366	2233	2102	1969	1838	2299	2035	219	630	500	1260	5	1	43885224	930	24.09	0.50	12	1.50	88.00	4261.00	3840	20230817	-44.79	1650	20230322	28.48	2235	-5.15	20240208	1800	17.78	20240201	3840	-44.79	20230817	1650	28.48	20230322	1.88	N	037330	500	219 억	1995725	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History