KissMeData/056700/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	-140	5	-5.71	1405329240	597051	78.41	2395	2440	2290	3185	1715	2450	2354.04	1.89	-2016	2533	2491	2408	2366	2283	2512	2387	146	735	500	1760	5	1	29135091	673	-7.99	0.71	12	2.05	-289.00	3239.00	3595	20230515	-35.74	1871	20231006	23.46	2930	-21.16	20240223	1971	17.20	20240207	3595	-35.74	20230515	1871	23.46	20231006	3.59	N	056700	500	145 억	550744	N	N	N	N
3	20240229	150535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	-140	5	-5.71	1259073885	533559	70.07	2395	2440	2295	3185	1715	2450	2359.75	1.89	-17396	2533	2491	2408	2366	2283	2512	2387	146	735	500	1760	5	1	29135091	673	-7.99	0.71	12	1.83	-289.00	3239.00	3595	20230515	-35.74	1871	20231006	23.46	2930	-21.16	20240223	1971	17.20	20240207	3595	-35.74	20230515	1871	23.46	20231006	3.59	N	056700	500	145 억	550744	N	N	N	N
4	20240229	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2305	-145	5	-5.92	1102878130	465884	61.18	2395	2440	2300	3185	1715	2450	2367.27	1.89	-27200	2533	2491	2408	2366	2283	2512	2387	146	735	500	1760	5	1	29135091	672	-7.98	0.71	12	1.60	-289.00	3239.00	3595	20230515	-35.88	1871	20231006	23.20	2930	-21.33	20240223	1971	16.95	20240207	3595	-35.88	20230515	1871	23.20	20231006	3.59	N	056700	500	145 억	550744	N	N	N	N
5	20240229	130535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	-80	5	-3.27	751889960	315309	41.41	2395	2440	2350	3185	1715	2450	2384.60	1.89	-44121	2533	2491	2408	2366	2283	2512	2387	146	735	500	1760	5	1	29135091	691	-8.20	0.73	12	1.08	-289.00	3239.00	3595	20230515	-34.08	1871	20231006	26.67	2930	-19.11	20240223	1971	20.24	20240207	3595	-34.08	20230515	1871	26.67	20231006	3.59	N	056700	500	145 억	550744	N	N	N	N
6	20240229	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2410	-40	5	-1.63	575330925	240814	31.63	2395	2440	2350	3185	1715	2450	2389.09	1.89	-41437	2533	2491	2408	2366	2283	2512	2387	146	735	500	1760	5	1	29135091	702	-8.34	0.74	12	0.83	-289.00	3239.00	3595	20230515	-32.96	1871	20231006	28.81	2930	-17.75	20240223	1971	22.27	20240207	3595	-32.96	20230515	1871	28.81	20231006	3.59	N	056700	500	145 억	550744	N	N	N	N
7	20240229	110536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2410	-40	5	-1.63	490328360	205320	26.96	2395	2440	2350	3185	1715	2450	2388.10	1.89	-39000	2533	2491	2408	2366	2283	2512	2387	146	735	500	1760	5	1	29135091	702	-8.34	0.74	12	0.70	-289.00	3239.00	3595	20230515	-32.96	1871	20231006	28.81	2930	-17.75	20240223	1971	22.27	20240207	3595	-32.96	20230515	1871	28.81	20231006	3.59	N	056700	500	145 억	550744	N	N	N	N
8	20240229	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2380	-70	5	-2.86	325055380	136689	17.95	2395	2410	2350	3185	1715	2450	2378.03	1.89	-28736	2533	2491	2408	2366	2283	2512	2387	146	735	500	1760	5	1	29135091	693	-8.24	0.73	12	0.47	-289.00	3239.00	3595	20230515	-33.80	1871	20231006	27.20	2930	-18.77	20240223	1971	20.75	20240207	3595	-33.80	20230515	1871	27.20	20231006	3.59	N	056700	500	145 억	550744	N	N	N	N
9	20240229	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2395	-55	5	-2.24	100956580	42298	5.56	2395	2410	2365	3185	1715	2450	2386.70	1.89	-7463	2533	2491	2408	2366	2283	2512	2387	146	735	500	1760	5	1	29135091	698	-8.29	0.74	12	0.15	-289.00	3239.00	3595	20230515	-33.38	1871	20231006	28.01	2930	-18.26	20240223	1971	21.51	20240207	3595	-33.38	20230515	1871	28.01	20231006	3.59	N	056700	500	145 억	550744	N	N	N	N
10	20240228	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	80	2	3.38	1757189785	737940	47.31	2355	2450	2325	3080	1660	2370	2380.93	2.27	-115340	2633	2501	2413	2281	2193	2457	2237	146	710	500	1700	5	1	29135091	714	-8.48	0.76	12	2.53	-289.00	3239.00	3595	20230515	-31.85	1871	20231006	30.95	2930	-16.38	20240223	1971	24.30	20240207	3595	-31.85	20230515	1871	30.95	20231006	3.46	N	056700	500	145 억	661325	N	N	N	N
11	20240228	150504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	60	2	2.53	1481440500	625002	40.07	2355	2440	2325	3080	1660	2370	2370.30	2.27	-93565	2633	2501	2413	2281	2193	2457	2237	146	710	500	1700	5	1	29135091	708	-8.41	0.75	12	2.15	-289.00	3239.00	3595	20230515	-32.41	1871	20231006	29.88	2930	-17.06	20240223	1971	23.29	20240207	3595	-32.41	20230515	1871	29.88	20231006	3.46	N	056700	500	145 억	661325	N	N	N	N
12	20240228	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2375	5	2	0.21	1231791990	521053	33.40	2355	2410	2325	3080	1660	2370	2364.04	2.27	-101815	2633	2501	2413	2281	2193	2457	2237	146	710	500	1700	5	1	29135091	692	-8.22	0.73	12	1.79	-289.00	3239.00	3595	20230515	-33.94	1871	20231006	26.94	2930	-18.94	20240223	1971	20.50	20240207	3595	-33.94	20230515	1871	26.94	20231006	3.46	N	056700	500	145 억	661325	N	N	N	N
13	20240228	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	0	3	0.00	1097924825	464771	29.80	2355	2410	2325	3080	1660	2370	2362.28	2.27	-103116	2633	2501	2413	2281	2193	2457	2237	146	710	500	1700	5	1	29135091	691	-8.20	0.73	12	1.60	-289.00	3239.00	3595	20230515	-34.08	1871	20231006	26.67	2930	-19.11	20240223	1971	20.24	20240207	3595	-34.08	20230515	1871	26.67	20231006	3.46	N	056700	500	145 억	661325	N	N	N	N
14	20240228	120537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2390	20	2	0.84	1018184810	431119	27.64	2355	2410	2325	3080	1660	2370	2361.71	2.27	-100995	2633	2501	2413	2281	2193	2457	2237	146	710	500	1700	5	1	29135091	696	-8.27	0.74	12	1.48	-289.00	3239.00	3595	20230515	-33.52	1871	20231006	27.74	2930	-18.43	20240223	1971	21.26	20240207	3595	-33.52	20230515	1871	27.74	20231006	3.46	N	056700	500	145 억	661325	N	N	N	N
15	20240228	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	-10	5	-0.42	675283350	287503	18.43	2355	2375	2325	3080	1660	2370	2348.74	2.27	-49151	2633	2501	2413	2281	2193	2457	2237	146	710	500	1700	5	1	29135091	688	-8.17	0.73	12	0.99	-289.00	3239.00	3595	20230515	-34.35	1871	20231006	26.14	2930	-19.45	20240223	1971	19.74	20240207	3595	-34.35	20230515	1871	26.14	20231006	3.46	N	056700	500	145 억	661325	N	N	N	N
16	20240228	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	-30	5	-1.27	503505505	214213	13.73	2355	2375	2325	3080	1660	2370	2350.43	2.27	-39444	2633	2501	2413	2281	2193	2457	2237	146	710	500	1700	5	1	29135091	682	-8.10	0.72	12	0.74	-289.00	3239.00	3595	20230515	-34.91	1871	20231006	25.07	2930	-20.14	20240223	1971	18.72	20240207	3595	-34.91	20230515	1871	25.07	20231006	3.46	N	056700	500	145 억	661325	N	N	N	N
17	20240228	090535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	-25	5	-1.05	114065325	48475	3.11	2355	2370	2335	3080	1660	2370	2352.84	2.27	5880	2633	2501	2413	2281	2193	2457	2237	146	710	500	1700	5	1	29135091	683	-8.11	0.72	12	0.17	-289.00	3239.00	3595	20230515	-34.77	1871	20231006	25.33	2930	-19.97	20240223	1971	18.98	20240207	3595	-34.77	20230515	1871	25.33	20231006	3.46	N	056700	500	145 억	661325	N	N	N	N
18	20240227	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	-130	5	-5.20	3266068350	1356857	47.63	2460	2545	2325	3250	1750	2500	2407.02	1.64	191177	2886	2692	2591	2397	2296	2642	2347	146	750	500	1800	5	1	29135091	691	-8.20	0.73	12	4.66	-289.00	3239.00	3595	20230515	-34.08	1871	20231006	26.67	2930	-19.11	20240223	1971	20.24	20240207	3595	-34.08	20230515	1871	26.67	20231006	3.16	N	056700	500	145 억	479043	N	N	N	N
19	20240227	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	-135	5	-5.40	2843413985	1177529	41.34	2460	2545	2325	3250	1750	2500	2414.66	1.64	170322	2886	2692	2591	2397	2296	2642	2347	146	750	500	1800	5	1	29135091	689	-8.18	0.73	12	4.04	-289.00	3239.00	3595	20230515	-34.21	1871	20231006	26.40	2930	-19.28	20240223	1971	19.99	20240207	3595	-34.21	20230515	1871	26.40	20231006	3.16	N	056700	500	145 억	479043	N	N	N	N
20	20240227	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-150	5	-6.00	2513968785	1036862	36.40	2460	2545	2325	3250	1750	2500	2424.52	1.64	140423	2886	2692	2591	2397	2296	2642	2347	146	750	500	1800	5	1	29135091	685	-8.13	0.73	12	3.56	-289.00	3239.00	3595	20230515	-34.63	1871	20231006	25.60	2930	-19.80	20240223	1971	19.23	20240207	3595	-34.63	20230515	1871	25.60	20231006	3.16	N	056700	500	145 억	479043	N	N	N	N
21	20240227	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2355	-145	5	-5.80	2210469740	907588	31.86	2460	2545	2350	3250	1750	2500	2435.48	1.64	102512	2886	2692	2591	2397	2296	2642	2347	146	750	500	1800	5	1	29135091	686	-8.15	0.73	12	3.12	-289.00	3239.00	3595	20230515	-34.49	1871	20231006	25.87	2930	-19.62	20240223	1971	19.48	20240207	3595	-34.49	20230515	1871	25.87	20231006	3.16	N	056700	500	145 억	479043	N	N	N	N
22	20240227	120537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	-130	5	-5.20	1994077770	816191	28.65	2460	2545	2355	3250	1750	2500	2443.08	1.64	91587	2886	2692	2591	2397	2296	2642	2347	146	750	500	1800	5	1	29135091	691	-8.20	0.73	12	2.80	-289.00	3239.00	3595	20230515	-34.08	1871	20231006	26.67	2930	-19.11	20240223	1971	20.24	20240207	3595	-34.08	20230515	1871	26.67	20231006	3.16	N	056700	500	145 억	479043	N	N	N	N
23	20240227	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2435	-65	5	-2.60	1494316855	607071	21.31	2460	2545	2400	3250	1750	2500	2461.46	1.64	93064	2886	2692	2591	2397	2296	2642	2347	146	750	500	1800	5	1	29135091	709	-8.43	0.75	12	2.08	-289.00	3239.00	3595	20230515	-32.27	1871	20231006	30.14	2930	-16.89	20240223	1971	23.54	20240207	3595	-32.27	20230515	1871	30.14	20231006	3.16	N	056700	500	145 억	479043	N	N	N	N
24	20240227	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2425	-75	5	-3.00	1192767825	482658	16.94	2460	2545	2420	3250	1750	2500	2471.19	1.64	56842	2886	2692	2591	2397	2296	2642	2347	146	750	500	1800	5	1	29135091	707	-8.39	0.75	12	1.66	-289.00	3239.00	3595	20230515	-32.55	1871	20231006	29.61	2930	-17.24	20240223	1971	23.03	20240207	3595	-32.55	20230515	1871	29.61	20231006	3.16	N	056700	500	145 억	479043	N	N	N	N
25	20240227	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	5	2	0.20	381077460	153246	5.38	2460	2545	2450	3250	1750	2500	2486.62	1.64	30299	2886	2692	2591	2397	2296	2642	2347	146	750	500	1800	5	1	29135091	730	-8.67	0.77	12	0.53	-289.00	3239.00	3595	20230515	-30.32	1871	20231006	33.89	2930	-14.51	20240223	1971	27.09	20240207	3595	-30.32	20230515	1871	33.89	20231006	3.16	N	056700	500	145 억	479043	N	N	N	N
26	20240226	160532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	-145	5	-5.48	7316859430	2799263	23.50	2640	2785	2490	3435	1855	2645	2614.15	1.68	-21320	3098	2871	2703	2476	2308	2787	2392	146	790	500	1900	5	1	29135091	728	-8.65	0.77	12	9.61	-289.00	3239.00	3595	20230515	-30.46	1871	20231006	33.62	2930	-14.68	20240223	1971	26.84	20240207	3595	-30.46	20230515	1871	33.62	20231006	3.33	N	056700	500	145 억	490198	N	N	N	N
27	20240226	150531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	-115	5	-4.35	6982238045	2665903	22.38	2640	2785	2490	3435	1855	2645	2619.09	1.68	-30455	3098	2871	2703	2476	2308	2787	2392	146	790	500	1900	5	1	29135091	737	-8.75	0.78	12	9.15	-289.00	3239.00	3595	20230515	-29.62	1871	20231006	35.22	2930	-13.65	20240223	1971	28.36	20240207	3595	-29.62	20230515	1871	35.22	20231006	3.33	N	056700	500	145 억	490198	N	N	N	N
28	20240226	140531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	-135	5	-5.10	6660515730	2538723	21.31	2640	2785	2490	3435	1855	2645	2623.57	1.68	-19003	3098	2871	2703	2476	2308	2787	2392	146	790	500	1900	5	1	29135091	731	-8.69	0.77	12	8.71	-289.00	3239.00	3595	20230515	-30.18	1871	20231006	34.15	2930	-14.33	20240223	1971	27.35	20240207	3595	-30.18	20230515	1871	34.15	20231006	3.33	N	056700	500	145 억	490198	N	N	N	N
29	20240226	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2515	-130	5	-4.91	6363654610	2421298	20.32	2640	2785	2490	3435	1855	2645	2628.20	1.68	-16470	3098	2871	2703	2476	2308	2787	2392	146	790	500	1900	5	1	29135091	733	-8.70	0.78	12	8.31	-289.00	3239.00	3595	20230515	-30.04	1871	20231006	34.42	2930	-14.16	20240223	1971	27.60	20240207	3595	-30.04	20230515	1871	34.42	20231006	3.33	N	056700	500	145 억	490198	N	N	N	N
30	20240226	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	-90	5	-3.40	5963186320	2261931	18.99	2640	2785	2515	3435	1855	2645	2636.32	1.68	-54979	3098	2871	2703	2476	2308	2787	2392	146	790	500	1900	5	1	29135091	744	-8.84	0.79	12	7.76	-289.00	3239.00	3595	20230515	-28.93	1871	20231006	36.56	2930	-12.80	20240223	1971	29.63	20240207	3595	-28.93	20230515	1871	36.56	20231006	3.33	N	056700	500	145 억	490198	N	N	N	N
31	20240226	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2585	-60	5	-2.27	5233771185	1976920	16.59	2640	2785	2555	3435	1855	2645	2647.44	1.68	-57425	3098	2871	2703	2476	2308	2787	2392	146	790	500	1900	5	1	29135091	753	-8.94	0.80	12	6.79	-289.00	3239.00	3595	20230515	-28.09	1871	20231006	38.16	2930	-11.77	20240223	1971	31.15	20240207	3595	-28.09	20230515	1871	38.16	20231006	3.33	N	056700	500	145 억	490198	N	N	N	N
32	20240226	100524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2575	-70	5	-2.65	1758038320	672958	5.65	2640	2660	2555	3435	1855	2645	2612.38	1.68	-38282	3098	2871	2703	2476	2308	2787	2392	146	790	500	1900	5	1	29135091	750	-8.91	0.79	12	2.31	-289.00	3239.00	3595	20230515	-28.37	1871	20231006	37.63	2930	-12.12	20240223	1971	30.64	20240207	3595	-28.37	20230515	1871	37.63	20231006	3.33	N	056700	500	145 억	490198	N	N	N	N
33	20240226	090524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2600	-45	5	-1.70	534920480	204026	1.71	2640	2650	2585	3435	1855	2645	2621.78	1.68	-8477	3098	2871	2703	2476	2308	2787	2392	146	790	500	1900	5	1	29135091	758	-9.00	0.80	12	0.70	-289.00	3239.00	3595	20230515	-27.68	1871	20231006	38.96	2930	-11.26	20240223	1971	31.91	20240207	3595	-27.68	20230515	1871	38.96	20231006	3.33	N	056700	500	145 억	490198	N	N	N	N
34	20240223	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2645	-90	5	-3.29	31868908795	11752215	124.20	2735	2930	2535	3555	1915	2735	2710.69	1.57	-58739	3171	2952	2516	2297	1861	3062	2407	146	820	500	1960	5	1	29135091	771	-9.15	0.82	12	40.34	-289.00	3239.00	3595	20230515	-26.43	1871	20231006	41.37	2930	-9.73	20240223	1971	34.20	20240207	3595	-26.43	20230515	1871	41.37	20231006	3.33	N	056700	500	145 억	457541	N	N	N	N
35	20240223	150524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2630	-105	5	-3.84	30966161055	11408991	120.58	2735	2930	2535	3555	1915	2735	2713.21	1.57	-58717	3171	2952	2516	2297	1861	3062	2407	146	820	500	1960	5	1	29135091	766	-9.10	0.81	12	39.16	-289.00	3239.00	3595	20230515	-26.84	1871	20231006	40.57	2930	-10.24	20240223	1971	33.43	20240207	3595	-26.84	20230515	1871	40.57	20231006	3.33	N	056700	500	145 억	457541	N	N	N	N
36	20240223	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	-175	5	-6.40	30063623605	11062960	116.92	2735	2930	2535	3555	1915	2735	2716.65	1.57	-115494	3171	2952	2516	2297	1861	3062	2407	146	820	500	1960	5	1	29135091	746	-8.86	0.79	12	37.97	-289.00	3239.00	3595	20230515	-28.79	1871	20231006	36.83	2930	-12.63	20240223	1971	29.88	20240207	3595	-28.79	20230515	1871	36.83	20231006	3.33	N	056700	500	145 억	457541	N	N	N	N
37	20240223	130522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2600	-135	5	-4.94	29661036195	10906673	115.27	2735	2930	2535	3555	1915	2735	2718.77	1.57	-107963	3171	2952	2516	2297	1861	3062	2407	146	820	500	1960	5	1	29135091	758	-9.00	0.80	12	37.43	-289.00	3239.00	3595	20230515	-27.68	1871	20231006	38.96	2930	-11.26	20240223	1971	31.91	20240207	3595	-27.68	20230515	1871	38.96	20231006	3.33	N	056700	500	145 억	457541	N	N	N	N
38	20240223	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2605	-130	5	-4.75	28905661660	10614393	112.18	2735	2930	2535	3555	1915	2735	2722.66	1.57	-137902	3171	2952	2516	2297	1861	3062	2407	146	820	500	1960	5	1	29135091	759	-9.01	0.80	12	36.43	-289.00	3239.00	3595	20230515	-27.54	1871	20231006	39.23	2930	-11.09	20240223	1971	32.17	20240207	3595	-27.54	20230515	1871	39.23	20231006	3.33	N	056700	500	145 억	457541	N	N	N	N
39	20240223	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2570	-165	5	-6.03	27631797375	10126966	107.03	2735	2930	2535	3555	1915	2735	2728.19	1.57	-127148	3171	2952	2516	2297	1861	3062	2407	146	820	500	1960	5	1	29135091	749	-8.89	0.79	12	34.76	-289.00	3239.00	3595	20230515	-28.51	1871	20231006	37.36	2930	-12.29	20240223	1971	30.39	20240207	3595	-28.51	20230515	1871	37.36	20231006	3.33	N	056700	500	145 억	457541	N	N	N	N
40	20240223	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2620	-115	5	-4.20	23201924765	8462102	89.43	2735	2930	2535	3555	1915	2735	2742.31	1.57	-117451	3171	2952	2516	2297	1861	3062	2407	146	820	500	1960	5	1	29135091	763	-9.07	0.81	12	29.04	-289.00	3239.00	3595	20230515	-27.12	1871	20231006	40.03	2930	-10.58	20240223	1971	32.93	20240207	3595	-27.12	20230515	1871	40.03	20231006	3.33	N	056700	500	145 억	457541	N	N	N	N
41	20240223	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	-35	5	-1.28	5972903620	2189982	23.15	2735	2850	2610	3555	1915	2735	2725.05	1.57	-15015	3171	2952	2516	2297	1861	3062	2407	146	820	500	1960	5	1	29135091	787	-9.34	0.83	12	7.52	-289.00	3239.00	3595	20230515	-24.90	1871	20231006	44.31	2850	-5.26	20240223	1971	36.99	20240207	3595	-24.90	20230515	1871	44.31	20231006	3.33	N	056700	500	145 억	457541	N	N	N	N
42	20240222	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	630	1	29.93	24932108250	9438406	16987.16	2105	2735	2080	2735	1475	2105	2641.49	1.48	86232	2165	2135	2105	2075	2045	2150	2090	146	630	500	1510	5	1	29135091	797	-9.46	0.84	12	32.40	-289.00	3239.00	3595	20230515	-23.92	1871	20231006	46.18	2735	0.00	20240222	1971	38.76	20240207	3595	-23.92	20230515	1871	46.18	20231006	3.33	N	056700	500	145 억	429841	N	N	N	N
43	20240222	150522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	620	2	29.45	20643918525	7862690	14151.20	2105	2735	2080	2735	1475	2105	2625.56	1.48	-66242	2165	2135	2105	2075	2045	2150	2090	146	630	500	1510	5	1	29135091	794	-9.43	0.84	12	26.99	-289.00	3239.00	3595	20230515	-24.20	1871	20231006	45.64	2735	-0.37	20240222	1971	38.25	20240207	3595	-24.20	20230515	1871	45.64	20231006	3.33	N	056700	500	145 억	429841	N	N	N	N
44	20240222	140520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	0	3	0.00	93243895	44592	80.26	2105	2115	2080	2735	1475	2105	2091.04	1.48	-10665	2165	2135	2105	2075	2045	2150	2090	146	630	500	1510	5	1	29135091	613	-7.28	0.65	12	0.15	-289.00	3239.00	3595	20230515	-41.45	1871	20231006	12.51	2710	-22.32	20240110	1971	6.80	20240207	3595	-41.45	20230515	1871	12.51	20231006	3.33	N	056700	500	145 억	429841	N	N	N	N
45	20240222	130511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	10	2	0.48	90892645	43478	78.25	2105	2115	2080	2735	1475	2105	2090.53	1.48	-10250	2165	2135	2105	2075	2045	2150	2090	146	630	500	1510	5	1	29135091	616	-7.32	0.65	12	0.15	-289.00	3239.00	3595	20230515	-41.17	1871	20231006	13.04	2710	-21.96	20240110	1971	7.31	20240207	3595	-41.17	20230515	1871	13.04	20231006	3.33	N	056700	500	145 억	429841	N	N	N	N
46	20240222	120517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-20	5	-0.95	69872460	33472	60.24	2105	2110	2080	2735	1475	2105	2087.47	1.48	-7155	2165	2135	2105	2075	2045	2150	2090	146	630	500	1510	5	1	29135091	607	-7.21	0.64	12	0.11	-289.00	3239.00	3595	20230515	-42.00	1871	20231006	11.44	2710	-23.06	20240110	1971	5.78	20240207	3595	-42.00	20230515	1871	11.44	20231006	3.33	N	056700	500	145 억	429841	N	N	N	N
47	20240222	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-25	5	-1.19	50630865	24288	43.71	2105	2105	2080	2735	1475	2105	2084.58	1.48	-4724	2165	2135	2105	2075	2045	2150	2090	146	630	500	1510	5	1	29135091	606	-7.20	0.64	12	0.08	-289.00	3239.00	3595	20230515	-42.14	1871	20231006	11.17	2710	-23.25	20240110	1971	5.53	20240207	3595	-42.14	20230515	1871	11.17	20231006	3.33	N	056700	500	145 억	429841	N	N	N	N
48	20240222	100511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-5	5	-0.24	42550180	20412	36.74	2105	2105	2080	2735	1475	2105	2084.54	1.48	-4721	2165	2135	2105	2075	2045	2150	2090	146	630	500	1510	5	1	29135091	612	-7.27	0.65	12	0.07	-289.00	3239.00	3595	20230515	-41.59	1871	20231006	12.24	2710	-22.51	20240110	1971	6.54	20240207	3595	-41.59	20230515	1871	12.24	20231006	3.33	N	056700	500	145 억	429841	N	N	N	N
49	20240222	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-15	5	-0.71	165745	79	0.14	2105	2105	2090	2735	1475	2105	2094.00	1.48	-18	2165	2135	2105	2075	2045	2150	2090	146	630	500	1510	5	1	29135091	609	-7.23	0.65	12	0.00	-289.00	3239.00	3595	20230515	-41.86	1871	20231006	11.70	2710	-22.88	20240110	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.33	N	056700	500	145 억	429841	N	N	N	N
50	20240221	160514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	-10	5	-0.47	116417325	55469	53.50	2095	2135	2075	2745	1485	2115	2098.78	1.48	-488	2161	2137	2116	2092	2071	2127	2082	146	630	500	1520	5	1	29135091	613	-7.28	0.65	12	0.19	-289.00	3239.00	3595	20230515	-41.45	1871	20231006	12.51	2710	-22.32	20240110	1971	6.80	20240207	3595	-41.45	20230515	1871	12.51	20231006	3.33	N	056700	500	145 억	430834	N	N	N	N
51	20240221	150510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-5	5	-0.24	103870760	49475	47.72	2095	2135	2075	2745	1485	2115	2099.46	1.48	-196	2161	2137	2116	2092	2071	2127	2082	146	630	500	1520	5	1	29135091	615	-7.30	0.65	12	0.17	-289.00	3239.00	3595	20230515	-41.31	1871	20231006	12.77	2710	-22.14	20240110	1971	7.05	20240207	3595	-41.31	20230515	1871	12.77	20231006	3.33	N	056700	500	145 억	430834	N	N	N	N
52	20240221	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	0	3	0.00	84853435	40398	38.96	2095	2135	2075	2745	1485	2115	2100.44	1.48	-562	2161	2137	2116	2092	2071	2127	2082	146	630	500	1520	5	1	29135091	616	-7.32	0.65	12	0.14	-289.00	3239.00	3595	20230515	-41.17	1871	20231006	13.04	2710	-21.96	20240110	1971	7.31	20240207	3595	-41.17	20230515	1871	13.04	20231006	3.33	N	056700	500	145 억	430834	N	N	N	N
53	20240221	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-5	5	-0.24	80089745	38130	36.78	2095	2135	2075	2745	1485	2115	2100.44	1.48	-673	2161	2137	2116	2092	2071	2127	2082	146	630	500	1520	5	1	29135091	615	-7.30	0.65	12	0.13	-289.00	3239.00	3595	20230515	-41.31	1871	20231006	12.77	2710	-22.14	20240110	1971	7.05	20240207	3595	-41.31	20230515	1871	12.77	20231006	3.33	N	056700	500	145 억	430834	N	N	N	N
54	20240221	120512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	5	2	0.24	76588290	36469	35.17	2095	2135	2075	2745	1485	2115	2100.09	1.48	465	2161	2137	2116	2092	2071	2127	2082	146	630	500	1520	5	1	29135091	618	-7.34	0.65	12	0.13	-289.00	3239.00	3595	20230515	-41.03	1871	20231006	13.31	2710	-21.77	20240110	1971	7.56	20240207	3595	-41.03	20230515	1871	13.31	20231006	3.33	N	056700	500	145 억	430834	N	N	N	N
55	20240221	110516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	10	2	0.47	71045465	33849	32.65	2095	2135	2075	2745	1485	2115	2098.89	1.48	1631	2161	2137	2116	2092	2071	2127	2082	146	630	500	1520	5	1	29135091	619	-7.35	0.66	12	0.12	-289.00	3239.00	3595	20230515	-40.89	1871	20231006	13.58	2710	-21.59	20240110	1971	7.81	20240207	3595	-40.89	20230515	1871	13.58	20231006	3.33	N	056700	500	145 억	430834	N	N	N	N
56	20240221	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	0	3	0.00	49868175	23826	22.98	2095	2115	2075	2745	1485	2115	2093.01	1.48	-2570	2161	2137	2116	2092	2071	2127	2082	146	630	500	1520	5	1	29135091	616	-7.32	0.65	12	0.08	-289.00	3239.00	3595	20230515	-41.17	1871	20231006	13.04	2710	-21.96	20240110	1971	7.31	20240207	3595	-41.17	20230515	1871	13.04	20231006	3.33	N	056700	500	145 억	430834	N	N	N	N
57	20240221	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-25	5	-1.18	23663575	11341	10.94	2095	2095	2075	2745	1485	2115	2086.55	1.48	-6782	2161	2137	2116	2092	2071	2127	2082	146	630	500	1520	5	1	29135091	609	-7.23	0.65	12	0.04	-289.00	3239.00	3595	20230515	-41.86	1871	20231006	11.70	2710	-22.88	20240110	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.33	N	056700	500	145 억	430834	N	N	N	N
58	20240220	160504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-15	5	-0.70	131325220	62299	71.45	2140	2140	2095	2765	1495	2130	2107.98	1.50	-1393	2180	2155	2125	2100	2070	2167	2112	146	635	500	1530	5	1	29135091	616	-7.32	0.65	12	0.21	-289.00	3239.00	3595	20230515	-41.17	1871	20231006	13.04	2710	-21.96	20240110	1971	7.31	20240207	3595	-41.17	20230515	1871	13.04	20231006	3.33	N	056700	500	145 억	436814	N	N	N	N
59	20240220	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-20	5	-0.94	120336310	57081	65.46	2140	2140	2095	2765	1495	2130	2108.17	1.50	-2088	2180	2155	2125	2100	2070	2167	2112	146	635	500	1530	5	1	29135091	615	-7.30	0.65	12	0.20	-289.00	3239.00	3595	20230515	-41.31	1871	20231006	12.77	2710	-22.14	20240110	1971	7.05	20240207	3595	-41.31	20230515	1871	12.77	20231006	3.33	N	056700	500	145 억	436814	N	N	N	N
60	20240220	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-20	5	-0.94	104957045	49771	57.08	2140	2140	2095	2765	1495	2130	2108.80	1.50	-2732	2180	2155	2125	2100	2070	2167	2112	146	635	500	1530	5	1	29135091	615	-7.30	0.65	12	0.17	-289.00	3239.00	3595	20230515	-41.31	1871	20231006	12.77	2710	-22.14	20240110	1971	7.05	20240207	3595	-41.31	20230515	1871	12.77	20231006	3.33	N	056700	500	145 억	436814	N	N	N	N
61	20240220	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-20	5	-0.94	92864765	44028	50.49	2140	2140	2095	2765	1495	2130	2109.22	1.50	-3087	2180	2155	2125	2100	2070	2167	2112	146	635	500	1530	5	1	29135091	615	-7.30	0.65	12	0.15	-289.00	3239.00	3595	20230515	-41.31	1871	20231006	12.77	2710	-22.14	20240110	1971	7.05	20240207	3595	-41.31	20230515	1871	12.77	20231006	3.33	N	056700	500	145 억	436814	N	N	N	N
62	20240220	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	-25	5	-1.17	48142860	22762	26.10	2140	2140	2100	2765	1495	2130	2115.05	1.50	158	2180	2155	2125	2100	2070	2167	2112	146	635	500	1530	5	1	29135091	613	-7.28	0.65	12	0.08	-289.00	3239.00	3595	20230515	-41.45	1871	20231006	12.51	2710	-22.32	20240110	1971	6.80	20240207	3595	-41.45	20230515	1871	12.51	20231006	3.33	N	056700	500	145 억	436814	N	N	N	N
63	20240220	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-15	5	-0.70	30939225	14591	16.73	2140	2140	2105	2765	1495	2130	2120.43	1.50	2935	2180	2155	2125	2100	2070	2167	2112	146	635	500	1530	5	1	29135091	616	-7.32	0.65	12	0.05	-289.00	3239.00	3595	20230515	-41.17	1871	20231006	13.04	2710	-21.96	20240110	1971	7.31	20240207	3595	-41.17	20230515	1871	13.04	20231006	3.33	N	056700	500	145 억	436814	N	N	N	N
64	20240220	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	5	2	0.23	20531835	9702	11.13	2140	2140	2105	2765	1495	2130	2116.25	1.50	6245	2180	2155	2125	2100	2070	2167	2112	146	635	500	1530	5	1	29135091	622	-7.39	0.66	12	0.03	-289.00	3239.00	3595	20230515	-40.61	1871	20231006	14.11	2710	-21.22	20240110	1971	8.32	20240207	3595	-40.61	20230515	1871	14.11	20231006	3.33	N	056700	500	145 억	436814	N	N	N	N
65	20240220	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-10	5	-0.47	6402295	3019	3.46	2140	2140	2120	2765	1495	2130	2120.67	1.50	2135	2180	2155	2125	2100	2070	2167	2112	146	635	500	1530	5	1	29135091	618	-7.34	0.65	12	0.01	-289.00	3239.00	3595	20230515	-41.03	1871	20231006	13.31	2710	-21.77	20240110	1971	7.56	20240207	3595	-41.03	20230515	1871	13.31	20231006	3.33	N	056700	500	145 억	436814	N	N	N	N
66	20240219	160507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	40	2	1.91	184610340	86955	106.08	2100	2150	2095	2715	1465	2090	2123.25	1.46	12294	2143	2116	2083	2056	2023	2100	2040	146	625	500	1500	5	1	29135091	621	-7.37	0.66	12	0.30	-289.00	3239.00	3595	20230515	-40.75	1871	20231006	13.84	2710	-21.40	20240110	1971	8.07	20240207	3595	-40.75	20230515	1871	13.84	20231006	3.33	N	056700	500	145 억	425129	N	N	N	N
67	20240219	150510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	30	2	1.44	174005580	81964	100.00	2100	2150	2095	2715	1465	2090	2123.15	1.46	13248	2143	2116	2083	2056	2023	2100	2040	146	625	500	1500	5	1	29135091	618	-7.34	0.65	12	0.28	-289.00	3239.00	3595	20230515	-41.03	1871	20231006	13.31	2710	-21.77	20240110	1971	7.56	20240207	3595	-41.03	20230515	1871	13.31	20231006	3.33	N	056700	500	145 억	425129	N	N	N	N
68	20240219	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	25	2	1.20	159712145	75211	91.76	2100	2150	2095	2715	1465	2090	2123.75	1.46	11926	2143	2116	2083	2056	2023	2100	2040	146	625	500	1500	5	1	29135091	616	-7.32	0.65	12	0.26	-289.00	3239.00	3595	20230515	-41.17	1871	20231006	13.04	2710	-21.96	20240110	1971	7.31	20240207	3595	-41.17	20230515	1871	13.04	20231006	3.33	N	056700	500	145 억	425129	N	N	N	N
69	20240219	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	30	2	1.44	148109540	69739	85.08	2100	2150	2095	2715	1465	2090	2124.01	1.46	10678	2143	2116	2083	2056	2023	2100	2040	146	625	500	1500	5	1	29135091	618	-7.34	0.65	12	0.24	-289.00	3239.00	3595	20230515	-41.03	1871	20231006	13.31	2710	-21.77	20240110	1971	7.56	20240207	3595	-41.03	20230515	1871	13.31	20231006	3.33	N	056700	500	145 억	425129	N	N	N	N
70	20240219	120508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	35	2	1.67	131870935	62070	75.72	2100	2150	2095	2715	1465	2090	2124.83	1.46	12509	2143	2116	2083	2056	2023	2100	2040	146	625	500	1500	5	1	29135091	619	-7.35	0.66	12	0.21	-289.00	3239.00	3595	20230515	-40.89	1871	20231006	13.58	2710	-21.59	20240110	1971	7.81	20240207	3595	-40.89	20230515	1871	13.58	20231006	3.33	N	056700	500	145 억	425129	N	N	N	N
71	20240219	110508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	40	2	1.91	111115280	52303	63.81	2100	2150	2095	2715	1465	2090	2124.79	1.46	10492	2143	2116	2083	2056	2023	2100	2040	146	625	500	1500	5	1	29135091	621	-7.37	0.66	12	0.18	-289.00	3239.00	3595	20230515	-40.75	1871	20231006	13.84	2710	-21.40	20240110	1971	8.07	20240207	3595	-40.75	20230515	1871	13.84	20231006	3.33	N	056700	500	145 억	425129	N	N	N	N
72	20240219	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	50	2	2.39	76353280	35971	43.88	2100	2150	2095	2715	1465	2090	2123.09	1.46	1379	2143	2116	2083	2056	2023	2100	2040	146	625	500	1500	5	1	29135091	623	-7.40	0.66	12	0.12	-289.00	3239.00	3595	20230515	-40.47	1871	20231006	14.38	2710	-21.03	20240110	1971	8.57	20240207	3595	-40.47	20230515	1871	14.38	20231006	3.33	N	056700	500	145 억	425129	N	N	N	N
73	20240219	090506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	20	2	0.96	17291920	8242	10.06	2100	2110	2095	2715	1465	2090	2098.54	1.46	-5602	2143	2116	2083	2056	2023	2100	2040	146	625	500	1500	5	1	29135091	615	-7.30	0.65	12	0.03	-289.00	3239.00	3595	20230515	-41.31	1871	20231006	12.77	2710	-22.14	20240110	1971	7.05	20240207	3595	-41.31	20230515	1871	12.77	20231006	3.33	N	056700	500	145 억	425129	N	N	N	N
74	20240216	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-10	5	-0.48	169979465	81902	65.79	2105	2110	2050	2730	1470	2100	2075.39	1.46	500	2143	2121	2083	2061	2023	2132	2072	146	630	500	1510	5	1	29135091	609	-7.23	0.65	12	0.28	-289.00	3239.00	3595	20230515	-41.86	1871	20231006	11.70	2710	-22.88	20240110	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.35	N	056700	500	145 억	424629	N	N	N	N
75	20240216	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	-30	5	-1.43	155455585	74932	60.19	2105	2110	2050	2730	1470	2100	2074.62	1.46	-948	2143	2121	2083	2061	2023	2132	2072	146	630	500	1510	5	1	29135091	603	-7.16	0.64	12	0.26	-289.00	3239.00	3595	20230515	-42.42	1871	20231006	10.64	2710	-23.62	20240110	1971	5.02	20240207	3595	-42.42	20230515	1871	10.64	20231006	3.35	N	056700	500	145 억	424629	N	N	N	N
76	20240216	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	-25	5	-1.19	132516260	63834	51.28	2105	2110	2050	2730	1470	2100	2075.95	1.46	-1243	2143	2121	2083	2061	2023	2132	2072	146	630	500	1510	5	1	29135091	605	-7.18	0.64	12	0.22	-289.00	3239.00	3595	20230515	-42.28	1871	20231006	10.90	2710	-23.43	20240110	1971	5.28	20240207	3595	-42.28	20230515	1871	10.90	20231006	3.35	N	056700	500	145 억	424629	N	N	N	N
77	20240216	130503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	-30	5	-1.43	124422490	59917	48.13	2105	2110	2050	2730	1470	2100	2076.58	1.46	-573	2143	2121	2083	2061	2023	2132	2072	146	630	500	1510	5	1	29135091	603	-7.16	0.64	12	0.21	-289.00	3239.00	3595	20230515	-42.42	1871	20231006	10.64	2710	-23.62	20240110	1971	5.02	20240207	3595	-42.42	20230515	1871	10.64	20231006	3.35	N	056700	500	145 억	424629	N	N	N	N
78	20240216	120506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-35	5	-1.67	97519865	46845	37.63	2105	2110	2055	2730	1470	2100	2081.76	1.46	296	2143	2121	2083	2061	2023	2132	2072	146	630	500	1510	5	1	29135091	602	-7.15	0.64	12	0.16	-289.00	3239.00	3595	20230515	-42.56	1871	20231006	10.37	2710	-23.80	20240110	1971	4.77	20240207	3595	-42.56	20230515	1871	10.37	20231006	3.35	N	056700	500	145 억	424629	N	N	N	N
79	20240216	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-45	5	-2.14	87622280	42069	33.79	2105	2110	2055	2730	1470	2100	2082.82	1.46	985	2143	2121	2083	2061	2023	2132	2072	146	630	500	1510	5	1	29135091	599	-7.11	0.63	12	0.14	-289.00	3239.00	3595	20230515	-42.84	1871	20231006	9.83	2710	-24.17	20240110	1971	4.26	20240207	3595	-42.84	20230515	1871	9.83	20231006	3.35	N	056700	500	145 억	424629	N	N	N	N
80	20240216	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-15	5	-0.71	51343860	24498	19.68	2105	2110	2075	2730	1470	2100	2095.84	1.46	-1188	2143	2121	2083	2061	2023	2132	2072	146	630	500	1510	5	1	29135091	607	-7.21	0.64	12	0.08	-289.00	3239.00	3595	20230515	-42.00	1871	20231006	11.44	2710	-23.06	20240110	1971	5.78	20240207	3595	-42.00	20230515	1871	11.44	20231006	3.35	N	056700	500	145 억	424629	N	N	N	N
81	20240216	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-10	5	-0.48	29584270	14061	11.30	2105	2110	2085	2730	1470	2100	2103.99	1.46	780	2143	2121	2083	2061	2023	2132	2072	146	630	500	1510	5	1	29135091	609	-7.23	0.65	12	0.05	-289.00	3239.00	3595	20230515	-41.86	1871	20231006	11.70	2710	-22.88	20240110	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.35	N	056700	500	145 억	424629	N	N	N	N
82	20240215	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	35	2	1.69	258933135	124019	125.90	2065	2105	2045	2680	1450	2065	2087.82	1.51	-14537	2105	2085	2055	2035	2005	2070	2020	146	615	500	1480	5	1	29135091	612	-7.27	0.65	12	0.43	-289.00	3239.00	3595	20230515	-41.59	1871	20231006	12.24	2710	-22.51	20240110	1971	6.54	20240207	3595	-41.59	20230515	1871	12.24	20231006	3.37	N	056700	500	145 억	439166	N	N	N	N
83	20240215	150505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	35	2	1.69	201537855	96677	98.15	2065	2100	2045	2680	1450	2065	2084.65	1.51	-12897	2105	2085	2055	2035	2005	2070	2020	146	615	500	1480	5	1	29135091	612	-7.27	0.65	12	0.33	-289.00	3239.00	3595	20230515	-41.59	1871	20231006	12.24	2710	-22.51	20240110	1971	6.54	20240207	3595	-41.59	20230515	1871	12.24	20231006	3.37	N	056700	500	145 억	439166	N	N	N	N
84	20240215	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	20	2	0.97	162553905	77997	79.18	2065	2100	2045	2680	1450	2065	2084.10	1.51	-9998	2105	2085	2055	2035	2005	2070	2020	146	615	500	1480	5	1	29135091	607	-7.21	0.64	12	0.27	-289.00	3239.00	3595	20230515	-42.00	1871	20231006	11.44	2710	-23.06	20240110	1971	5.78	20240207	3595	-42.00	20230515	1871	11.44	20231006	3.37	N	056700	500	145 억	439166	N	N	N	N
85	20240215	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	25	2	1.21	126217410	60538	61.46	2065	2100	2045	2680	1450	2065	2084.93	1.51	-482	2105	2085	2055	2035	2005	2070	2020	146	615	500	1480	5	1	29135091	609	-7.23	0.65	12	0.21	-289.00	3239.00	3595	20230515	-41.86	1871	20231006	11.70	2710	-22.88	20240110	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.37	N	056700	500	145 억	439166	N	N	N	N
86	20240215	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	30	2	1.45	108606020	52131	52.92	2065	2100	2045	2680	1450	2065	2083.33	1.51	310	2105	2085	2055	2035	2005	2070	2020	146	615	500	1480	5	1	29135091	610	-7.25	0.65	12	0.18	-289.00	3239.00	3595	20230515	-41.72	1871	20231006	11.97	2710	-22.69	20240110	1971	6.29	20240207	3595	-41.72	20230515	1871	11.97	20231006	3.37	N	056700	500	145 억	439166	N	N	N	N
87	20240215	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	25	2	1.21	97291245	46732	47.44	2065	2100	2045	2680	1450	2065	2081.90	1.51	807	2105	2085	2055	2035	2005	2070	2020	146	615	500	1480	5	1	29135091	609	-7.23	0.65	12	0.16	-289.00	3239.00	3595	20230515	-41.86	1871	20231006	11.70	2710	-22.88	20240110	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.37	N	056700	500	145 억	439166	N	N	N	N
88	20240215	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	30	2	1.45	57584815	27707	28.13	2065	2095	2045	2680	1450	2065	2078.35	1.51	-4270	2105	2085	2055	2035	2005	2070	2020	146	615	500	1480	5	1	29135091	610	-7.25	0.65	12	0.10	-289.00	3239.00	3595	20230515	-41.72	1871	20231006	11.97	2710	-22.69	20240110	1971	6.29	20240207	3595	-41.72	20230515	1871	11.97	20231006	3.37	N	056700	500	145 억	439166	N	N	N	N
89	20240215	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	25	2	1.21	16657670	8035	8.16	2065	2090	2045	2680	1450	2065	2073.14	1.51	-1976	2105	2085	2055	2035	2005	2070	2020	146	615	500	1480	5	1	29135091	609	-7.23	0.65	12	0.03	-289.00	3239.00	3595	20230515	-41.86	1871	20231006	11.70	2710	-22.88	20240110	1971	6.04	20240207	3595	-41.86	20230515	1871	11.70	20231006	3.37	N	056700	500	145 억	439166	N	N	N	N
90	20240214	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-5	5	-0.24	197503365	96586	80.77	2070	2075	2025	2690	1450	2070	2044.84	1.46	14430	2120	2095	2060	2035	2000	2107	2047	146	620	500	1490	5	1	29135091	602	-7.15	0.64	12	0.33	-289.00	3239.00	3595	20230515	-42.56	1871	20231006	10.37	2710	-23.80	20240110	1971	4.77	20240207	3595	-42.56	20230515	1871	10.37	20231006	3.44	N	056700	500	145 억	424135	N	N	N	N
91	20240214	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	0	3	0.00	136969155	66962	56.00	2070	2075	2025	2690	1450	2070	2045.48	1.46	15016	2120	2095	2060	2035	2000	2107	2047	146	620	500	1490	5	1	29135091	603	-7.16	0.64	12	0.23	-289.00	3239.00	3595	20230515	-42.42	1871	20231006	10.64	2710	-23.62	20240110	1971	5.02	20240207	3595	-42.42	20230515	1871	10.64	20231006	3.44	N	056700	500	145 억	424135	N	N	N	N
92	20240214	140454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	0	3	0.00	127633070	62452	52.23	2070	2075	2025	2690	1450	2070	2043.70	1.46	16014	2120	2095	2060	2035	2000	2107	2047	146	620	500	1490	5	1	29135091	603	-7.16	0.64	12	0.21	-289.00	3239.00	3595	20230515	-42.42	1871	20231006	10.64	2710	-23.62	20240110	1971	5.02	20240207	3595	-42.42	20230515	1871	10.64	20231006	3.44	N	056700	500	145 억	424135	N	N	N	N
93	20240214	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-5	5	-0.24	119429850	58482	48.91	2070	2070	2025	2690	1450	2070	2042.16	1.46	15455	2120	2095	2060	2035	2000	2107	2047	146	620	500	1490	5	1	29135091	602	-7.15	0.64	12	0.20	-289.00	3239.00	3595	20230515	-42.56	1871	20231006	10.37	2710	-23.80	20240110	1971	4.77	20240207	3595	-42.56	20230515	1871	10.37	20231006	3.44	N	056700	500	145 억	424135	N	N	N	N
94	20240214	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-15	5	-0.72	106339880	52116	43.58	2070	2070	2025	2690	1450	2070	2040.45	1.46	11355	2120	2095	2060	2035	2000	2107	2047	146	620	500	1490	5	1	29135091	599	-7.11	0.63	12	0.18	-289.00	3239.00	3595	20230515	-42.84	1871	20231006	9.83	2710	-24.17	20240110	1971	4.26	20240207	3595	-42.84	20230515	1871	9.83	20231006	3.44	N	056700	500	145 억	424135	N	N	N	N
95	20240214	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-25	5	-1.21	86850500	42593	35.62	2070	2070	2025	2690	1450	2070	2039.08	1.46	13616	2120	2095	2060	2035	2000	2107	2047	146	620	500	1490	5	1	29135091	596	-7.08	0.63	12	0.15	-289.00	3239.00	3595	20230515	-43.12	1871	20231006	9.30	2710	-24.54	20240110	1971	3.75	20240207	3595	-43.12	20230515	1871	9.30	20231006	3.44	N	056700	500	145 억	424135	N	N	N	N
96	20240214	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-5	5	-0.24	9619180	4652	3.89	2070	2070	2050	2690	1450	2070	2067.75	1.46	-4086	2120	2095	2060	2035	2000	2107	2047	146	620	500	1490	5	1	29135091	602	-7.15	0.64	12	0.02	-289.00	3239.00	3595	20230515	-42.56	1871	20231006	10.37	2710	-23.80	20240110	1971	4.77	20240207	3595	-42.56	20230515	1871	10.37	20231006	3.44	N	056700	500	145 억	424135	N	N	N	N
97	20240213	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	45	2	2.22	244993985	118888	64.00	2025	2085	2025	2630	1420	2025	2060.69	1.35	30660	2073	2049	2021	1997	1969	2035	1983	146	605	500	1450	5	1	29135091	603	-7.16	0.64	12	0.41	-289.00	3239.00	3595	20230515	-42.42	1871	20231006	10.64	2710	-23.62	20240110	1971	5.02	20240207	3595	-42.42	20230515	1871	10.64	20231006	3.51	N	056700	500	145 억	393475	N	N	N	N
98	20240213	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	35	2	1.73	207310465	100621	54.17	2025	2085	2025	2630	1420	2025	2060.31	1.35	27620	2073	2049	2021	1997	1969	2035	1983	146	605	500	1450	5	1	29135091	600	-7.13	0.64	12	0.35	-289.00	3239.00	3595	20230515	-42.70	1871	20231006	10.10	2710	-23.99	20240110	1971	4.52	20240207	3595	-42.70	20230515	1871	10.10	20231006	3.51	N	056700	500	145 억	393475	N	N	N	N
99	20240213	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	40	2	1.98	184193515	89396	48.13	2025	2085	2025	2630	1420	2025	2060.42	1.35	24621	2073	2049	2021	1997	1969	2035	1983	146	605	500	1450	5	1	29135091	602	-7.15	0.64	12	0.31	-289.00	3239.00	3595	20230515	-42.56	1871	20231006	10.37	2710	-23.80	20240110	1971	4.77	20240207	3595	-42.56	20230515	1871	10.37	20231006	3.51	N	056700	500	145 억	393475	N	N	N	N
100	20240213	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	35	2	1.73	158522225	76957	41.43	2025	2085	2025	2630	1420	2025	2059.88	1.35	20518	2073	2049	2021	1997	1969	2035	1983	146	605	500	1450	5	1	29135091	600	-7.13	0.64	12	0.26	-289.00	3239.00	3595	20230515	-42.70	1871	20231006	10.10	2710	-23.99	20240110	1971	4.52	20240207	3595	-42.70	20230515	1871	10.10	20231006	3.51	N	056700	500	145 억	393475	N	N	N	N
101	20240213	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	35	2	1.73	146244015	71005	38.22	2025	2085	2025	2630	1420	2025	2059.63	1.35	19495	2073	2049	2021	1997	1969	2035	1983	146	605	500	1450	5	1	29135091	600	-7.13	0.64	12	0.24	-289.00	3239.00	3595	20230515	-42.70	1871	20231006	10.10	2710	-23.99	20240110	1971	4.52	20240207	3595	-42.70	20230515	1871	10.10	20231006	3.51	N	056700	500	145 억	393475	N	N	N	N
102	20240213	110454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	35	2	1.73	128957735	62618	33.71	2025	2085	2025	2630	1420	2025	2059.44	1.35	16893	2073	2049	2021	1997	1969	2035	1983	146	605	500	1450	5	1	29135091	600	-7.13	0.64	12	0.21	-289.00	3239.00	3595	20230515	-42.70	1871	20231006	10.10	2710	-23.99	20240110	1971	4.52	20240207	3595	-42.70	20230515	1871	10.10	20231006	3.51	N	056700	500	145 억	393475	N	N	N	N
103	20240213	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	35	2	1.73	78688695	38279	20.61	2025	2075	2025	2630	1420	2025	2055.66	1.35	15482	2073	2049	2021	1997	1969	2035	1983	146	605	500	1450	5	1	29135091	600	-7.13	0.64	12	0.13	-289.00	3239.00	3595	20230515	-42.70	1871	20231006	10.10	2710	-23.99	20240110	1971	4.52	20240207	3595	-42.70	20230515	1871	10.10	20231006	3.51	N	056700	500	145 억	393475	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History