KissMeData/067770/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	55	2	2.00	45189935	16257	68.60	2755	2850	2735	3580	1930	2755	2779.72	0.89	2174	2815	2785	2730	2700	2645	2757	2672	42	825	500	1870	5	1	8396593	236	-36.97	0.52	12	0.19	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	3045	-7.72	20240110	2645	6.24	20240118	4800	-41.46	20230421	2295	22.44	20231024	0.79	N	067770	500	41 억	74923	N	N	N	N
3	20240229	150608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	45	2	1.63	35761465	12924	54.54	2755	2820	2735	3580	1930	2755	2767.06	0.89	2605	2815	2785	2730	2700	2645	2757	2672	42	825	500	1870	5	1	8396593	235	-36.84	0.52	12	0.15	-76.00	5395.00	4800	20230421	-41.67	2295	20231024	22.00	3045	-8.05	20240110	2645	5.86	20240118	4800	-41.67	20230421	2295	22.00	20231024	0.79	N	067770	500	41 억	74923	N	N	N	N
4	20240229	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	55	2	2.00	33377985	12070	50.93	2755	2820	2735	3580	1930	2755	2765.37	0.89	2609	2815	2785	2730	2700	2645	2757	2672	42	825	500	1870	5	1	8396593	236	-36.97	0.52	12	0.14	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	3045	-7.72	20240110	2645	6.24	20240118	4800	-41.46	20230421	2295	22.44	20231024	0.79	N	067770	500	41 억	74923	N	N	N	N
5	20240229	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	65	2	2.36	32948065	11917	50.29	2755	2820	2735	3580	1930	2755	2764.80	0.89	2617	2815	2785	2730	2700	2645	2757	2672	42	825	500	1870	5	1	8396593	237	-37.11	0.52	12	0.14	-76.00	5395.00	4800	20230421	-41.25	2295	20231024	22.88	3045	-7.39	20240110	2645	6.62	20240118	4800	-41.25	20230421	2295	22.88	20231024	0.79	N	067770	500	41 억	74923	N	N	N	N
6	20240229	120606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	50	2	1.81	31311970	11334	47.83	2755	2805	2735	3580	1930	2755	2762.66	0.89	2615	2815	2785	2730	2700	2645	2757	2672	42	825	500	1870	5	1	8396593	236	-36.91	0.52	12	0.13	-76.00	5395.00	4800	20230421	-41.56	2295	20231024	22.22	3045	-7.88	20240110	2645	6.05	20240118	4800	-41.56	20230421	2295	22.22	20231024	0.79	N	067770	500	41 억	74923	N	N	N	N
7	20240229	110608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2795	40	2	1.45	27708355	10045	42.39	2755	2795	2735	3580	1930	2755	2758.42	0.89	2013	2815	2785	2730	2700	2645	2757	2672	42	825	500	1870	5	1	8396593	235	-36.78	0.52	12	0.12	-76.00	5395.00	4800	20230421	-41.77	2295	20231024	21.79	3045	-8.21	20240110	2645	5.67	20240118	4800	-41.77	20230421	2295	21.79	20231024	0.79	N	067770	500	41 억	74923	N	N	N	N
8	20240229	100608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	25	2	0.91	25811840	9365	39.52	2755	2795	2735	3580	1930	2755	2756.20	0.89	2014	2815	2785	2730	2700	2645	2757	2672	42	825	500	1870	5	1	8396593	233	-36.58	0.52	12	0.11	-76.00	5395.00	4800	20230421	-42.08	2295	20231024	21.13	3045	-8.70	20240110	2645	5.10	20240118	4800	-42.08	20230421	2295	21.13	20231024	0.79	N	067770	500	41 억	74923	N	N	N	N
9	20240229	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2795	40	2	1.45	14867685	5392	22.75	2755	2795	2755	3580	1930	2755	2757.36	0.89	2076	2815	2785	2730	2700	2645	2757	2672	42	825	500	1870	5	1	8396593	235	-36.78	0.52	12	0.06	-76.00	5395.00	4800	20230421	-41.77	2295	20231024	21.79	3045	-8.21	20240110	2645	5.67	20240118	4800	-41.77	20230421	2295	21.79	20231024	0.79	N	067770	500	41 억	74923	N	N	N	N
10	20240228	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-5	5	-0.18	64532435	23687	274.44	2760	2760	2675	3585	1935	2760	2724.38	0.87	1522	2790	2775	2760	2745	2730	2767	2737	42	825	500	1870	5	1	8396593	231	-36.25	0.51	12	0.28	-76.00	5395.00	4800	20230421	-42.60	2295	20231024	20.04	3045	-9.52	20240110	2645	4.16	20240118	4800	-42.60	20230421	2295	20.04	20231024	0.79	N	067770	500	41 억	73401	N	N	N	N
11	20240228	150533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-35	5	-1.27	59170255	21721	251.66	2760	2760	2675	3585	1935	2760	2724.10	0.87	2400	2790	2775	2760	2745	2730	2767	2737	42	825	500	1870	5	1	8396593	229	-35.86	0.51	12	0.26	-76.00	5395.00	4800	20230421	-43.23	2295	20231024	18.74	3045	-10.51	20240110	2645	3.02	20240118	4800	-43.23	20230421	2295	18.74	20231024	0.79	N	067770	500	41 억	73401	N	N	N	N
12	20240228	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-35	5	-1.27	53878090	19779	229.16	2760	2760	2675	3585	1935	2760	2724.00	0.87	2295	2790	2775	2760	2745	2730	2767	2737	42	825	500	1870	5	1	8396593	229	-35.86	0.51	12	0.24	-76.00	5395.00	4800	20230421	-43.23	2295	20231024	18.74	3045	-10.51	20240110	2645	3.02	20240118	4800	-43.23	20230421	2295	18.74	20231024	0.79	N	067770	500	41 억	73401	N	N	N	N
13	20240228	130607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-20	5	-0.72	22711180	8301	96.18	2760	2760	2715	3585	1935	2760	2735.96	0.87	244	2790	2775	2760	2745	2730	2767	2737	42	825	500	1870	5	1	8396593	230	-36.05	0.51	12	0.10	-76.00	5395.00	4800	20230421	-42.92	2295	20231024	19.39	3045	-10.02	20240110	2645	3.59	20240118	4800	-42.92	20230421	2295	19.39	20231024	0.79	N	067770	500	41 억	73401	N	N	N	N
14	20240228	120608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-5	5	-0.18	21626310	7907	91.61	2760	2760	2715	3585	1935	2760	2735.08	0.87	256	2790	2775	2760	2745	2730	2767	2737	42	825	500	1870	5	1	8396593	231	-36.25	0.51	12	0.09	-76.00	5395.00	4800	20230421	-42.60	2295	20231024	20.04	3045	-9.52	20240110	2645	4.16	20240118	4800	-42.60	20230421	2295	20.04	20231024	0.79	N	067770	500	41 억	73401	N	N	N	N
15	20240228	110542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-5	5	-0.18	19794195	7242	83.91	2760	2760	2715	3585	1935	2760	2733.25	0.87	276	2790	2775	2760	2745	2730	2767	2737	42	825	500	1870	5	1	8396593	231	-36.25	0.51	12	0.09	-76.00	5395.00	4800	20230421	-42.60	2295	20231024	20.04	3045	-9.52	20240110	2645	4.16	20240118	4800	-42.60	20230421	2295	20.04	20231024	0.79	N	067770	500	41 억	73401	N	N	N	N
16	20240228	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	-15	5	-0.54	19223065	7034	81.50	2760	2760	2715	3585	1935	2760	2732.88	0.87	198	2790	2775	2760	2745	2730	2767	2737	42	825	500	1870	5	1	8396593	230	-36.12	0.51	12	0.08	-76.00	5395.00	4800	20230421	-42.81	2295	20231024	19.61	3045	-9.85	20240110	2645	3.78	20240118	4800	-42.81	20230421	2295	19.61	20231024	0.79	N	067770	500	41 억	73401	N	N	N	N
17	20240228	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-5	5	-0.18	2103025	762	8.83	2760	2760	2755	3585	1935	2760	2759.88	0.87	-130	2790	2775	2760	2745	2730	2767	2737	42	825	500	1870	5	1	8396593	231	-36.25	0.51	12	0.01	-76.00	5395.00	4800	20230421	-42.60	2295	20231024	20.04	3045	-9.52	20240110	2645	4.16	20240118	4800	-42.60	20230421	2295	20.04	20231024	0.79	N	067770	500	41 억	73401	N	N	N	N
18	20240227	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-15	5	-0.54	23794535	8631	28.02	2775	2775	2745	3605	1945	2775	2756.87	0.88	-705	2858	2816	2788	2746	2718	2802	2732	42	830	500	1880	5	1	8396593	232	-36.32	0.51	12	0.10	-76.00	5395.00	4800	20230421	-42.50	2295	20231024	20.26	3045	-9.36	20240110	2645	4.35	20240118	4800	-42.50	20230421	2295	20.26	20231024	0.79	N	067770	500	41 억	74076	N	N	N	N
19	20240227	150608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-15	5	-0.54	23187365	8411	27.30	2775	2775	2745	3605	1945	2775	2756.79	0.88	-703	2858	2816	2788	2746	2718	2802	2732	42	830	500	1880	5	1	8396593	232	-36.32	0.51	12	0.10	-76.00	5395.00	4800	20230421	-42.50	2295	20231024	20.26	3045	-9.36	20240110	2645	4.35	20240118	4800	-42.50	20230421	2295	20.26	20231024	0.79	N	067770	500	41 억	74076	N	N	N	N
20	20240227	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	-25	5	-0.90	18991905	6884	22.35	2775	2775	2745	3605	1945	2775	2758.85	0.88	-673	2858	2816	2788	2746	2718	2802	2732	42	830	500	1880	5	1	8396593	231	-36.18	0.51	12	0.08	-76.00	5395.00	4800	20230421	-42.71	2295	20231024	19.83	3045	-9.69	20240110	2645	3.97	20240118	4800	-42.71	20230421	2295	19.83	20231024	0.79	N	067770	500	41 억	74076	N	N	N	N
21	20240227	130528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-15	5	-0.54	14098925	5106	16.57	2775	2775	2755	3605	1945	2775	2761.25	0.88	-420	2858	2816	2788	2746	2718	2802	2732	42	830	500	1880	5	1	8396593	232	-36.32	0.51	12	0.06	-76.00	5395.00	4800	20230421	-42.50	2295	20231024	20.26	3045	-9.36	20240110	2645	4.35	20240118	4800	-42.50	20230421	2295	20.26	20231024	0.79	N	067770	500	41 억	74076	N	N	N	N
22	20240227	120609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2765	-10	5	-0.36	12489960	4523	14.68	2775	2775	2755	3605	1945	2775	2761.43	0.88	-308	2858	2816	2788	2746	2718	2802	2732	42	830	500	1880	5	1	8396593	232	-36.38	0.51	12	0.05	-76.00	5395.00	4800	20230421	-42.40	2295	20231024	20.48	3045	-9.20	20240110	2645	4.54	20240118	4800	-42.40	20230421	2295	20.48	20231024	0.79	N	067770	500	41 억	74076	N	N	N	N
23	20240227	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	0	3	0.00	8227430	2977	9.66	2775	2775	2755	3605	1945	2775	2763.66	0.88	-305	2858	2816	2788	2746	2718	2802	2732	42	830	500	1880	5	1	8396593	233	-36.51	0.51	12	0.04	-76.00	5395.00	4800	20230421	-42.19	2295	20231024	20.92	3045	-8.87	20240110	2645	4.91	20240118	4800	-42.19	20230421	2295	20.92	20231024	0.79	N	067770	500	41 억	74076	N	N	N	N
24	20240227	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-15	5	-0.54	6831390	2473	8.03	2775	2775	2755	3605	1945	2775	2762.39	0.88	-251	2858	2816	2788	2746	2718	2802	2732	42	830	500	1880	5	1	8396593	232	-36.32	0.51	12	0.03	-76.00	5395.00	4800	20230421	-42.50	2295	20231024	20.26	3045	-9.36	20240110	2645	4.35	20240118	4800	-42.50	20230421	2295	20.26	20231024	0.79	N	067770	500	41 억	74076	N	N	N	N
25	20240227	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	0	3	0.00	2300375	829	2.69	2775	2775	2770	3605	1945	2775	2774.88	0.88	-109	2858	2816	2788	2746	2718	2802	2732	42	830	500	1880	5	1	8396593	233	-36.51	0.51	12	0.01	-76.00	5395.00	4800	20230421	-42.19	2295	20231024	20.92	3045	-8.87	20240110	2645	4.91	20240118	4800	-42.19	20230421	2295	20.92	20231024	0.79	N	067770	500	41 억	74076	N	N	N	N
26	20240226	160604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-15	5	-0.54	86000195	30806	113.09	2790	2830	2760	3625	1955	2790	2791.67	0.89	-999	2900	2845	2815	2760	2730	2830	2745	42	835	500	1890	5	1	8396593	233	-36.51	0.51	12	0.37	-76.00	5395.00	4800	20230421	-42.19	2295	20231024	20.92	3045	-8.87	20240110	2645	4.91	20240118	4800	-42.19	20230421	2295	20.92	20231024	0.82	N	067770	500	41 억	75061	N	N	N	N
27	20240226	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-20	5	-0.72	82843760	29667	108.91	2790	2830	2760	3625	1955	2790	2792.45	0.89	-1001	2900	2845	2815	2760	2730	2830	2745	42	835	500	1890	5	1	8396593	233	-36.45	0.51	12	0.35	-76.00	5395.00	4800	20230421	-42.29	2295	20231024	20.70	3045	-9.03	20240110	2645	4.73	20240118	4800	-42.29	20230421	2295	20.70	20231024	0.82	N	067770	500	41 억	75061	N	N	N	N
28	20240226	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-10	5	-0.36	80221875	28721	105.43	2790	2830	2760	3625	1955	2790	2793.14	0.89	-927	2900	2845	2815	2760	2730	2830	2745	42	835	500	1890	5	1	8396593	233	-36.58	0.52	12	0.34	-76.00	5395.00	4800	20230421	-42.08	2295	20231024	21.13	3045	-8.70	20240110	2645	5.10	20240118	4800	-42.08	20230421	2295	21.13	20231024	0.82	N	067770	500	41 억	75061	N	N	N	N
29	20240226	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-10	5	-0.36	75732155	27106	99.50	2790	2830	2760	3625	1955	2790	2793.93	0.89	27	2900	2845	2815	2760	2730	2830	2745	42	835	500	1890	5	1	8396593	233	-36.58	0.52	12	0.32	-76.00	5395.00	4800	20230421	-42.08	2295	20231024	21.13	3045	-8.70	20240110	2645	5.10	20240118	4800	-42.08	20230421	2295	21.13	20231024	0.82	N	067770	500	41 억	75061	N	N	N	N
30	20240226	120559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	40	2	1.43	29227605	10425	38.27	2790	2830	2790	3625	1955	2790	2803.61	0.89	-957	2900	2845	2815	2760	2730	2830	2745	42	835	500	1890	5	1	8396593	238	-37.24	0.52	12	0.12	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	3045	-7.06	20240110	2645	6.99	20240118	4800	-41.04	20230421	2295	23.31	20231024	0.82	N	067770	500	41 억	75061	N	N	N	N
31	20240226	110557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	40	2	1.43	26396850	9416	34.57	2790	2830	2790	3625	1955	2790	2803.40	0.89	-1141	2900	2845	2815	2760	2730	2830	2745	42	835	500	1890	5	1	8396593	238	-37.24	0.52	12	0.11	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	3045	-7.06	20240110	2645	6.99	20240118	4800	-41.04	20230421	2295	23.31	20231024	0.82	N	067770	500	41 억	75061	N	N	N	N
32	20240226	100555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	20	2	0.72	24398735	8705	31.96	2790	2830	2790	3625	1955	2790	2802.84	0.89	-1140	2900	2845	2815	2760	2730	2830	2745	42	835	500	1890	5	1	8396593	236	-36.97	0.52	12	0.10	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	3045	-7.72	20240110	2645	6.24	20240118	4800	-41.46	20230421	2295	22.44	20231024	0.82	N	067770	500	41 억	75061	N	N	N	N
33	20240226	090555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	25	2	0.90	4859015	1741	6.39	2790	2815	2790	3625	1955	2790	2790.93	0.89	-14	2900	2845	2815	2760	2730	2830	2745	42	835	500	1890	5	1	8396593	236	-37.04	0.52	12	0.02	-76.00	5395.00	4800	20230421	-41.35	2295	20231024	22.66	3045	-7.55	20240110	2645	6.43	20240118	4800	-41.35	20230421	2295	22.66	20231024	0.82	N	067770	500	41 억	75061	N	N	N	N
34	20240223	160557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-70	5	-2.45	76717325	27241	186.90	2860	2870	2785	3715	2005	2860	2816.24	0.90	-578	2923	2891	2873	2841	2823	2885	2835	42	855	500	1940	5	1	8396593	234	-36.71	0.52	12	0.32	-76.00	5395.00	4800	20230421	-41.88	2295	20231024	21.57	3045	-8.37	20240110	2645	5.48	20240118	4800	-41.88	20230421	2295	21.57	20231024	0.95	N	067770	500	41 억	75660	N	N	N	N
35	20240223	150555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-70	5	-2.45	75649545	26858	184.27	2860	2870	2785	3715	2005	2860	2816.65	0.90	-423	2923	2891	2873	2841	2823	2885	2835	42	855	500	1940	5	1	8396593	234	-36.71	0.52	12	0.32	-76.00	5395.00	4800	20230421	-41.88	2295	20231024	21.57	3045	-8.37	20240110	2645	5.48	20240118	4800	-41.88	20230421	2295	21.57	20231024	0.95	N	067770	500	41 억	75660	N	N	N	N
36	20240223	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2795	-65	5	-2.27	59802150	21177	145.30	2860	2870	2795	3715	2005	2860	2823.92	0.90	822	2923	2891	2873	2841	2823	2885	2835	42	855	500	1940	5	1	8396593	235	-36.78	0.52	12	0.25	-76.00	5395.00	4800	20230421	-41.77	2295	20231024	21.79	3045	-8.21	20240110	2645	5.67	20240118	4800	-41.77	20230421	2295	21.79	20231024	0.95	N	067770	500	41 억	75660	N	N	N	N
37	20240223	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	-55	5	-1.92	52148600	18442	126.53	2860	2870	2805	3715	2005	2860	2827.71	0.90	839	2923	2891	2873	2841	2823	2885	2835	42	855	500	1940	5	1	8396593	236	-36.91	0.52	12	0.22	-76.00	5395.00	4800	20230421	-41.56	2295	20231024	22.22	3045	-7.88	20240110	2645	6.05	20240118	4800	-41.56	20230421	2295	22.22	20231024	0.95	N	067770	500	41 억	75660	N	N	N	N
38	20240223	120553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-50	5	-1.75	48610870	17181	117.88	2860	2870	2805	3715	2005	2860	2829.34	0.90	1386	2923	2891	2873	2841	2823	2885	2835	42	855	500	1940	5	1	8396593	236	-36.97	0.52	12	0.20	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	3045	-7.72	20240110	2645	6.24	20240118	4800	-41.46	20230421	2295	22.44	20231024	0.95	N	067770	500	41 억	75660	N	N	N	N
39	20240223	110549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-50	5	-1.75	39449330	13921	95.51	2860	2870	2810	3715	2005	2860	2833.80	0.90	1343	2923	2891	2873	2841	2823	2885	2835	42	855	500	1940	5	1	8396593	236	-36.97	0.52	12	0.17	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	3045	-7.72	20240110	2645	6.24	20240118	4800	-41.46	20230421	2295	22.44	20231024	0.95	N	067770	500	41 억	75660	N	N	N	N
40	20240223	100547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-20	5	-0.70	20196320	7100	48.71	2860	2870	2820	3715	2005	2860	2844.55	0.90	539	2923	2891	2873	2841	2823	2885	2835	42	855	500	1940	5	1	8396593	238	-37.37	0.53	12	0.08	-76.00	5395.00	4800	20230421	-40.83	2295	20231024	23.75	3045	-6.73	20240110	2645	7.37	20240118	4800	-40.83	20230421	2295	23.75	20231024	0.95	N	067770	500	41 억	75660	N	N	N	N
41	20240223	090550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	10	2	0.35	5062265	1770	12.14	2860	2870	2860	3715	2005	2860	2860.04	0.90	548	2923	2891	2873	2841	2823	2885	2835	42	855	500	1940	5	1	8396593	241	-37.76	0.53	12	0.02	-76.00	5395.00	4800	20230421	-40.21	2295	20231024	25.05	3045	-5.75	20240110	2645	8.51	20240118	4800	-40.21	20230421	2295	25.05	20231024	0.95	N	067770	500	41 억	75660	N	N	N	N
42	20240222	160544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	0	3	0.00	41828675	14575	35.82	2860	2905	2855	3715	2005	2860	2869.89	0.90	317	3026	2942	2901	2817	2776	2922	2797	42	855	500	1940	5	1	8396593	240	-37.63	0.53	12	0.17	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	3045	-6.08	20240110	2645	8.13	20240118	4800	-40.42	20230421	2295	24.62	20231024	0.98	N	067770	500	41 억	75341	N	N	N	N
43	20240222	150553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	5	2	0.17	41204795	14357	35.28	2860	2905	2855	3715	2005	2860	2870.01	0.90	436	3026	2942	2901	2817	2776	2922	2797	42	855	500	1940	5	1	8396593	241	-37.70	0.53	12	0.17	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	3045	-5.91	20240110	2645	8.32	20240118	4800	-40.31	20230421	2295	24.84	20231024	0.98	N	067770	500	41 억	75341	N	N	N	N
44	20240222	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	25	2	0.87	35257485	12291	30.21	2860	2905	2855	3715	2005	2860	2868.56	0.90	327	3026	2942	2901	2817	2776	2922	2797	42	855	500	1940	5	1	8396593	242	-37.96	0.53	12	0.15	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	3045	-5.25	20240110	2645	9.07	20240118	4800	-39.90	20230421	2295	25.71	20231024	0.98	N	067770	500	41 억	75341	N	N	N	N
45	20240222	130539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	15	2	0.52	32978000	11503	28.27	2860	2895	2855	3715	2005	2860	2866.90	0.90	207	3026	2942	2901	2817	2776	2922	2797	42	855	500	1940	5	1	8396593	241	-37.83	0.53	12	0.14	-76.00	5395.00	4800	20230421	-40.10	2295	20231024	25.27	3045	-5.58	20240110	2645	8.70	20240118	4800	-40.10	20230421	2295	25.27	20231024	0.98	N	067770	500	41 억	75341	N	N	N	N
46	20240222	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	15	2	0.52	25677740	8967	22.04	2860	2895	2855	3715	2005	2860	2863.58	0.90	126	3026	2942	2901	2817	2776	2922	2797	42	855	500	1940	5	1	8396593	241	-37.83	0.53	12	0.11	-76.00	5395.00	4800	20230421	-40.10	2295	20231024	25.27	3045	-5.58	20240110	2645	8.70	20240118	4800	-40.10	20230421	2295	25.27	20231024	0.98	N	067770	500	41 억	75341	N	N	N	N
47	20240222	110544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	0	3	0.00	17133765	5990	14.72	2860	2895	2855	3715	2005	2860	2860.39	0.90	183	3026	2942	2901	2817	2776	2922	2797	42	855	500	1940	5	1	8396593	240	-37.63	0.53	12	0.07	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	3045	-6.08	20240110	2645	8.13	20240118	4800	-40.42	20230421	2295	24.62	20231024	0.98	N	067770	500	41 억	75341	N	N	N	N
48	20240222	100541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	0	3	0.00	16887785	5904	14.51	2860	2895	2855	3715	2005	2860	2860.40	0.90	154	3026	2942	2901	2817	2776	2922	2797	42	855	500	1940	5	1	8396593	240	-37.63	0.53	12	0.07	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	3045	-6.08	20240110	2645	8.13	20240118	4800	-40.42	20230421	2295	24.62	20231024	0.98	N	067770	500	41 억	75341	N	N	N	N
49	20240222	090549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	10	2	0.35	2233840	781	1.92	2860	2895	2860	3715	2005	2860	2860.23	0.90	-10	3026	2942	2901	2817	2776	2922	2797	42	855	500	1940	5	1	8396593	241	-37.76	0.53	12	0.01	-76.00	5395.00	4800	20230421	-40.21	2295	20231024	25.05	3045	-5.75	20240110	2645	8.51	20240118	4800	-40.21	20230421	2295	25.05	20231024	0.98	N	067770	500	41 억	75341	N	N	N	N
50	20240221	160544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	-75	5	-2.56	118412770	40680	175.48	2935	2985	2860	3815	2055	2935	2910.84	0.89	491	3011	2972	2926	2887	2841	2992	2907	42	880	500	1990	5	1	8396593	240	-37.63	0.53	12	0.48	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	3045	-6.08	20240110	2645	8.13	20240118	4800	-40.42	20230421	2295	24.62	20231024	0.98	N	067770	500	41 억	74852	N	N	N	N
51	20240221	150540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-45	5	-1.53	109479860	37561	162.03	2935	2985	2890	3815	2055	2935	2914.72	0.89	2889	3011	2972	2926	2887	2841	2992	2907	42	880	500	1990	5	1	8396593	243	-38.03	0.54	12	0.45	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	3045	-5.09	20240110	2645	9.26	20240118	4800	-39.79	20230421	2295	25.93	20231024	0.98	N	067770	500	41 억	74852	N	N	N	N
52	20240221	140541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-15	5	-0.51	98775800	33876	146.13	2935	2985	2890	3815	2055	2935	2915.80	0.89	3108	3011	2972	2926	2887	2841	2992	2907	42	880	500	1990	5	1	8396593	245	-38.42	0.54	12	0.40	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3045	-4.11	20240110	2645	10.40	20240118	4800	-39.17	20230421	2295	27.23	20231024	0.98	N	067770	500	41 억	74852	N	N	N	N
53	20240221	130542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-35	5	-1.19	93994150	32230	139.03	2935	2985	2890	3815	2055	2935	2916.36	0.89	3112	3011	2972	2926	2887	2841	2992	2907	42	880	500	1990	5	1	8396593	244	-38.16	0.54	12	0.38	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	3045	-4.76	20240110	2645	9.64	20240118	4800	-39.58	20230421	2295	26.36	20231024	0.98	N	067770	500	41 억	74852	N	N	N	N
54	20240221	120541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-30	5	-1.02	89625245	30724	132.53	2935	2985	2890	3815	2055	2935	2917.11	0.89	3331	3011	2972	2926	2887	2841	2992	2907	42	880	500	1990	5	1	8396593	244	-38.22	0.54	12	0.37	-76.00	5395.00	4800	20230421	-39.48	2295	20231024	26.58	3045	-4.60	20240110	2645	9.83	20240118	4800	-39.48	20230421	2295	26.58	20231024	0.98	N	067770	500	41 억	74852	N	N	N	N
55	20240221	110547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-35	5	-1.19	84712640	29030	125.23	2935	2985	2890	3815	2055	2935	2918.11	0.89	3333	3011	2972	2926	2887	2841	2992	2907	42	880	500	1990	5	1	8396593	244	-38.16	0.54	12	0.35	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	3045	-4.76	20240110	2645	9.64	20240118	4800	-39.58	20230421	2295	26.36	20231024	0.98	N	067770	500	41 억	74852	N	N	N	N
56	20240221	100539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	0	3	0.00	58575950	20015	86.34	2935	2985	2890	3815	2055	2935	2926.60	0.89	1616	3011	2972	2926	2887	2841	2992	2907	42	880	500	1990	5	1	8396593	246	-38.62	0.54	12	0.24	-76.00	5395.00	4800	20230421	-38.85	2295	20231024	27.89	3045	-3.61	20240110	2645	10.96	20240118	4800	-38.85	20230421	2295	27.89	20231024	0.98	N	067770	500	41 억	74852	N	N	N	N
57	20240221	090539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	0	3	0.00	3524935	1201	5.18	2935	2935	2935	3815	2055	2935	2935.00	0.89	-171	3011	2972	2926	2887	2841	2992	2907	42	880	500	1990	5	1	8396593	246	-38.62	0.54	12	0.01	-76.00	5395.00	4800	20230421	-38.85	2295	20231024	27.89	3045	-3.61	20240110	2645	10.96	20240118	4800	-38.85	20230421	2295	27.89	20231024	0.98	N	067770	500	41 억	74852	N	N	N	N
58	20240220	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	50	2	1.73	67382180	23182	81.00	2900	2965	2880	3750	2020	2885	2906.65	0.90	-464	3018	2951	2913	2846	2808	2932	2827	42	865	500	1960	5	1	8396593	246	-38.62	0.54	12	0.28	-76.00	5395.00	4800	20230421	-38.85	2295	20231024	27.89	3045	-3.61	20240110	2645	10.96	20240118	4800	-38.85	20230421	2295	27.89	20231024	0.98	N	067770	500	41 억	75316	N	N	N	N
59	20240220	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	50	2	1.73	66967355	23040	80.50	2900	2965	2880	3750	2020	2885	2906.57	0.90	-551	3018	2951	2913	2846	2808	2932	2827	42	865	500	1960	5	1	8396593	246	-38.62	0.54	12	0.27	-76.00	5395.00	4800	20230421	-38.85	2295	20231024	27.89	3045	-3.61	20240110	2645	10.96	20240118	4800	-38.85	20230421	2295	27.89	20231024	0.98	N	067770	500	41 억	75316	N	N	N	N
60	20240220	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	45	2	1.56	55901935	19257	67.28	2900	2965	2880	3750	2020	2885	2902.94	0.90	-505	3018	2951	2913	2846	2808	2932	2827	42	865	500	1960	5	1	8396593	246	-38.55	0.54	12	0.23	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	3045	-3.78	20240110	2645	10.78	20240118	4800	-38.96	20230421	2295	27.67	20231024	0.98	N	067770	500	41 억	75316	N	N	N	N
61	20240220	130537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	40	2	1.39	54697880	18846	65.85	2900	2965	2880	3750	2020	2885	2902.36	0.90	-487	3018	2951	2913	2846	2808	2932	2827	42	865	500	1960	5	1	8396593	246	-38.49	0.54	12	0.22	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	3045	-3.94	20240110	2645	10.59	20240118	4800	-39.06	20230421	2295	27.45	20231024	0.98	N	067770	500	41 억	75316	N	N	N	N
62	20240220	120535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	45	2	1.56	46726995	16114	56.30	2900	2965	2880	3750	2020	2885	2899.78	0.90	-91	3018	2951	2913	2846	2808	2932	2827	42	865	500	1960	5	1	8396593	246	-38.55	0.54	12	0.19	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	3045	-3.78	20240110	2645	10.78	20240118	4800	-38.96	20230421	2295	27.67	20231024	0.98	N	067770	500	41 억	75316	N	N	N	N
63	20240220	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	15	2	0.52	36255290	12516	43.73	2900	2945	2880	3750	2020	2885	2896.72	0.90	-302	3018	2951	2913	2846	2808	2932	2827	42	865	500	1960	5	1	8396593	244	-38.16	0.54	12	0.15	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	3045	-4.76	20240110	2645	9.64	20240118	4800	-39.58	20230421	2295	26.36	20231024	0.98	N	067770	500	41 억	75316	N	N	N	N
64	20240220	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	25	2	0.87	28268000	9763	34.11	2900	2945	2880	3750	2020	2885	2895.42	0.90	-302	3018	2951	2913	2846	2808	2932	2827	42	865	500	1960	5	1	8396593	244	-38.29	0.54	12	0.12	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3045	-4.43	20240110	2645	10.02	20240118	4800	-39.38	20230421	2295	26.80	20231024	0.98	N	067770	500	41 억	75316	N	N	N	N
65	20240220	090539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	20	2	0.69	1172550	404	1.41	2900	2945	2900	3750	2020	2885	2902.35	0.90	-4	3018	2951	2913	2846	2808	2932	2827	42	865	500	1960	5	1	8396593	244	-38.22	0.54	12	0.00	-76.00	5395.00	4800	20230421	-39.48	2295	20231024	26.58	3045	-4.60	20240110	2645	9.83	20240118	4800	-39.48	20230421	2295	26.58	20231024	0.98	N	067770	500	41 억	75316	N	N	N	N
66	20240219	160536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2885	-35	5	-1.20	82583045	28471	91.09	2920	2980	2875	3795	2045	2920	2900.61	0.89	561	3040	2980	2920	2860	2800	2950	2830	42	875	500	1980	5	1	8396593	242	-37.96	0.53	12	0.34	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	3045	-5.25	20240110	2645	9.07	20240118	4800	-39.90	20230421	2295	25.71	20231024	0.99	N	067770	500	41 억	74744	N	N	N	N
67	20240219	150540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	-40	5	-1.37	81831130	28210	90.25	2920	2980	2875	3795	2045	2920	2900.78	0.89	455	3040	2980	2920	2860	2800	2950	2830	42	875	500	1980	5	1	8396593	242	-37.89	0.53	12	0.34	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	3045	-5.42	20240110	2645	8.88	20240118	4800	-40.00	20230421	2295	25.49	20231024	0.99	N	067770	500	41 억	74744	N	N	N	N
68	20240219	140539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-30	5	-1.03	71855235	24748	79.18	2920	2980	2880	3795	2045	2920	2903.48	0.89	-10	3040	2980	2920	2860	2800	2950	2830	42	875	500	1980	5	1	8396593	243	-38.03	0.54	12	0.29	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	3045	-5.09	20240110	2645	9.26	20240118	4800	-39.79	20230421	2295	25.93	20231024	0.99	N	067770	500	41 억	74744	N	N	N	N
69	20240219	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-30	5	-1.03	68091560	23447	75.02	2920	2980	2880	3795	2045	2920	2904.06	0.89	-11	3040	2980	2920	2860	2800	2950	2830	42	875	500	1980	5	1	8396593	243	-38.03	0.54	12	0.28	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	3045	-5.09	20240110	2645	9.26	20240118	4800	-39.79	20230421	2295	25.93	20231024	0.99	N	067770	500	41 억	74744	N	N	N	N
70	20240219	120538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-20	5	-0.68	54997960	18926	60.55	2920	2980	2880	3795	2045	2920	2905.95	0.89	-306	3040	2980	2920	2860	2800	2950	2830	42	875	500	1980	5	1	8396593	244	-38.16	0.54	12	0.23	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	3045	-4.76	20240110	2645	9.64	20240118	4800	-39.58	20230421	2295	26.36	20231024	0.99	N	067770	500	41 억	74744	N	N	N	N
71	20240219	110537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-30	5	-1.03	37825890	12989	41.56	2920	2980	2880	3795	2045	2920	2912.15	0.89	-34	3040	2980	2920	2860	2800	2950	2830	42	875	500	1980	5	1	8396593	243	-38.03	0.54	12	0.15	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	3045	-5.09	20240110	2645	9.26	20240118	4800	-39.79	20230421	2295	25.93	20231024	0.99	N	067770	500	41 억	74744	N	N	N	N
72	20240219	100531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	10	2	0.34	21160525	7245	23.18	2920	2980	2895	3795	2045	2920	2920.71	0.89	293	3040	2980	2920	2860	2800	2950	2830	42	875	500	1980	5	1	8396593	246	-38.55	0.54	12	0.09	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	3045	-3.78	20240110	2645	10.78	20240118	4800	-38.96	20230421	2295	27.67	20231024	0.99	N	067770	500	41 억	74744	N	N	N	N
73	20240219	090535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-10	5	-0.34	3914690	1342	4.29	2920	2920	2910	3795	2045	2920	2917.06	0.89	-3	3040	2980	2920	2860	2800	2950	2830	42	875	500	1980	5	1	8396593	244	-38.29	0.54	12	0.02	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3045	-4.43	20240110	2645	10.02	20240118	4800	-39.38	20230421	2295	26.80	20231024	0.99	N	067770	500	41 억	74744	N	N	N	N
74	20240216	160532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-45	5	-1.52	91236215	31256	53.61	2965	2980	2860	3850	2080	2965	2919.00	0.89	47	3061	3012	2931	2882	2801	3037	2907	42	885	500	2010	5	1	8396593	245	-38.42	0.54	12	0.37	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3045	-4.11	20240110	2645	10.40	20240118	4800	-39.17	20230421	2295	27.23	20231024	1.00	N	067770	500	41 억	74657	N	N	N	N
75	20240216	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-30	5	-1.01	86286680	29561	50.70	2965	2980	2860	3850	2080	2965	2918.94	0.89	50	3061	3012	2931	2882	2801	3037	2907	42	885	500	2010	5	1	8396593	246	-38.62	0.54	12	0.35	-76.00	5395.00	4800	20230421	-38.85	2295	20231024	27.89	3045	-3.61	20240110	2645	10.96	20240118	4800	-38.85	20230421	2295	27.89	20231024	1.00	N	067770	500	41 억	74657	N	N	N	N
76	20240216	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	10	2	0.34	82459455	28265	48.48	2965	2980	2860	3850	2080	2965	2917.37	0.89	-287	3061	3012	2931	2882	2801	3037	2907	42	885	500	2010	5	1	8396593	250	-39.14	0.55	12	0.34	-76.00	5395.00	4800	20230421	-38.02	2295	20231024	29.63	3045	-2.30	20240110	2645	12.48	20240118	4800	-38.02	20230421	2295	29.63	20231024	1.00	N	067770	500	41 억	74657	N	N	N	N
77	20240216	130532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-55	5	-1.85	67223275	23062	39.55	2965	2980	2860	3850	2080	2965	2914.89	0.89	1298	3061	3012	2931	2882	2801	3037	2907	42	885	500	2010	5	1	8396593	244	-38.29	0.54	12	0.27	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3045	-4.43	20240110	2645	10.02	20240118	4800	-39.38	20230421	2295	26.80	20231024	1.00	N	067770	500	41 억	74657	N	N	N	N
78	20240216	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-45	5	-1.52	60157875	20625	35.37	2965	2980	2860	3850	2080	2965	2916.75	0.89	1436	3061	3012	2931	2882	2801	3037	2907	42	885	500	2010	5	1	8396593	245	-38.42	0.54	12	0.25	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3045	-4.11	20240110	2645	10.40	20240118	4800	-39.17	20230421	2295	27.23	20231024	1.00	N	067770	500	41 억	74657	N	N	N	N
79	20240216	110539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-65	5	-2.19	47113785	16121	27.65	2965	2980	2860	3850	2080	2965	2922.51	0.89	831	3061	3012	2931	2882	2801	3037	2907	42	885	500	2010	5	1	8396593	244	-38.16	0.54	12	0.19	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	3045	-4.76	20240110	2645	9.64	20240118	4800	-39.58	20230421	2295	26.36	20231024	1.00	N	067770	500	41 억	74657	N	N	N	N
80	20240216	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-40	5	-1.35	34762715	11835	20.30	2965	2980	2910	3850	2080	2965	2937.28	0.89	-207	3061	3012	2931	2882	2801	3037	2907	42	885	500	2010	5	1	8396593	246	-38.49	0.54	12	0.14	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	3045	-3.94	20240110	2645	10.59	20240118	4800	-39.06	20230421	2295	27.45	20231024	1.00	N	067770	500	41 억	74657	N	N	N	N
81	20240216	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-5	5	-0.17	10174830	3430	5.88	2965	2980	2960	3850	2080	2965	2966.42	0.89	-813	3061	3012	2931	2882	2801	3037	2907	42	885	500	2010	5	1	8396593	249	-38.95	0.55	12	0.04	-76.00	5395.00	4800	20230421	-38.33	2295	20231024	28.98	3045	-2.79	20240110	2645	11.91	20240118	4800	-38.33	20230421	2295	28.98	20231024	1.00	N	067770	500	41 억	74657	N	N	N	N
82	20240215	160530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	135	2	4.77	169692710	58192	274.09	2855	2980	2850	3675	1985	2830	2915.93	0.72	14174	2943	2886	2858	2801	2773	2872	2787	42	845	500	1920	5	1	8396593	249	-39.01	0.55	12	0.69	-76.00	5395.00	4800	20230421	-38.23	2295	20231024	29.19	3045	-2.63	20240110	2645	12.10	20240118	4800	-38.23	20230421	2295	29.19	20231024	1.01	N	067770	500	41 억	60458	N	N	N	N
83	20240215	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	120	2	4.24	159974205	54907	258.62	2855	2980	2850	3675	1985	2830	2913.55	0.72	13896	2943	2886	2858	2801	2773	2872	2787	42	845	500	1920	5	1	8396593	248	-38.82	0.55	12	0.65	-76.00	5395.00	4800	20230421	-38.54	2295	20231024	28.54	3045	-3.12	20240110	2645	11.53	20240118	4800	-38.54	20230421	2295	28.54	20231024	1.01	N	067770	500	41 억	60458	N	N	N	N
84	20240215	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	110	2	3.89	133519055	45962	216.49	2855	2945	2850	3675	1985	2830	2904.99	0.72	11732	2943	2886	2858	2801	2773	2872	2787	42	845	500	1920	5	1	8396593	247	-38.68	0.54	12	0.55	-76.00	5395.00	4800	20230421	-38.75	2295	20231024	28.10	3045	-3.45	20240110	2645	11.15	20240118	4800	-38.75	20230421	2295	28.10	20231024	1.01	N	067770	500	41 억	60458	N	N	N	N
85	20240215	130526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	80	2	2.83	73452465	25414	119.70	2855	2925	2850	3675	1985	2830	2890.24	0.72	1792	2943	2886	2858	2801	2773	2872	2787	42	845	500	1920	5	1	8396593	244	-38.29	0.54	12	0.30	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3045	-4.43	20240110	2645	10.02	20240118	4800	-39.38	20230421	2295	26.80	20231024	1.01	N	067770	500	41 억	60458	N	N	N	N
86	20240215	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	75	2	2.65	69539445	24067	113.36	2855	2925	2850	3675	1985	2830	2889.41	0.72	1763	2943	2886	2858	2801	2773	2872	2787	42	845	500	1920	5	1	8396593	244	-38.22	0.54	12	0.29	-76.00	5395.00	4800	20230421	-39.48	2295	20231024	26.58	3045	-4.60	20240110	2645	9.83	20240118	4800	-39.48	20230421	2295	26.58	20231024	1.01	N	067770	500	41 억	60458	N	N	N	N
87	20240215	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	70	2	2.47	55797485	19338	91.08	2855	2925	2850	3675	1985	2830	2885.38	0.72	1250	2943	2886	2858	2801	2773	2872	2787	42	845	500	1920	5	1	8396593	244	-38.16	0.54	12	0.23	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	3045	-4.76	20240110	2645	9.64	20240118	4800	-39.58	20230421	2295	26.36	20231024	1.01	N	067770	500	41 억	60458	N	N	N	N
88	20240215	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	65	2	2.30	53762430	18636	87.78	2855	2925	2850	3675	1985	2830	2884.87	0.72	1303	2943	2886	2858	2801	2773	2872	2787	42	845	500	1920	5	1	8396593	243	-38.09	0.54	12	0.22	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3045	-4.93	20240110	2645	9.45	20240118	4800	-39.69	20230421	2295	26.14	20231024	1.01	N	067770	500	41 억	60458	N	N	N	N
89	20240215	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	20	2	0.71	2668165	930	4.38	2855	2925	2850	3675	1985	2830	2868.99	0.72	420	2943	2886	2858	2801	2773	2872	2787	42	845	500	1920	5	1	8396593	239	-37.50	0.53	12	0.01	-76.00	5395.00	4800	20230421	-40.62	2295	20231024	24.18	3045	-6.40	20240110	2645	7.75	20240118	4800	-40.62	20230421	2295	24.18	20231024	1.01	N	067770	500	41 억	60458	N	N	N	N
90	20240214	160524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-70	5	-2.41	60789490	21231	116.68	2905	2915	2830	3770	2030	2900	2863.24	0.71	538	2953	2926	2898	2871	2843	2940	2885	42	870	500	1970	5	1	8396593	238	-37.24	0.52	12	0.25	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	3045	-7.06	20240110	2645	6.99	20240118	4800	-41.04	20230421	2295	23.31	20231024	1.01	N	067770	500	41 억	59426	N	N	N	N
91	20240214	150524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-65	5	-2.24	56920825	19864	109.17	2905	2915	2830	3770	2030	2900	2865.53	0.71	1642	2953	2926	2898	2871	2843	2940	2885	42	870	500	1970	5	1	8396593	238	-37.30	0.53	12	0.24	-76.00	5395.00	4800	20230421	-40.94	2295	20231024	23.53	3045	-6.90	20240110	2645	7.18	20240118	4800	-40.94	20230421	2295	23.53	20231024	1.01	N	067770	500	41 억	59426	N	N	N	N
92	20240214	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-45	5	-1.55	46054400	16043	88.17	2905	2915	2840	3770	2030	2900	2870.69	0.71	1348	2953	2926	2898	2871	2843	2940	2885	42	870	500	1970	5	1	8396593	240	-37.57	0.53	12	0.19	-76.00	5395.00	4800	20230421	-40.52	2295	20231024	24.40	3045	-6.24	20240110	2645	7.94	20240118	4800	-40.52	20230421	2295	24.40	20231024	1.01	N	067770	500	41 억	59426	N	N	N	N
93	20240214	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	-40	5	-1.38	38975470	13558	74.51	2905	2915	2840	3770	2030	2900	2874.72	0.71	1226	2953	2926	2898	2871	2843	2940	2885	42	870	500	1970	5	1	8396593	240	-37.63	0.53	12	0.16	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	3045	-6.08	20240110	2645	8.13	20240118	4800	-40.42	20230421	2295	24.62	20231024	1.01	N	067770	500	41 억	59426	N	N	N	N
94	20240214	120520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	-50	5	-1.72	36069685	12542	68.93	2905	2915	2840	3770	2030	2900	2875.91	0.71	1241	2953	2926	2898	2871	2843	2940	2885	42	870	500	1970	5	1	8396593	239	-37.50	0.53	12	0.15	-76.00	5395.00	4800	20230421	-40.62	2295	20231024	24.18	3045	-6.40	20240110	2645	7.75	20240118	4800	-40.62	20230421	2295	24.18	20231024	1.01	N	067770	500	41 억	59426	N	N	N	N
95	20240214	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	-40	5	-1.38	29629775	10284	56.52	2905	2915	2840	3770	2030	2900	2881.15	0.71	1115	2953	2926	2898	2871	2843	2940	2885	42	870	500	1970	5	1	8396593	240	-37.63	0.53	12	0.12	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	3045	-6.08	20240110	2645	8.13	20240118	4800	-40.42	20230421	2295	24.62	20231024	1.01	N	067770	500	41 억	59426	N	N	N	N
96	20240214	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-5	5	-0.17	6000310	2069	11.37	2905	2915	2840	3770	2030	2900	2900.10	0.71	-1071	2953	2926	2898	2871	2843	2940	2885	42	870	500	1970	5	1	8396593	243	-38.09	0.54	12	0.02	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3045	-4.93	20240110	2645	9.45	20240118	4800	-39.69	20230421	2295	26.14	20231024	1.01	N	067770	500	41 억	59426	N	N	N	N
97	20240213	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	30	2	1.05	52683945	18196	219.41	2870	2925	2870	3730	2010	2870	2895.36	0.71	-438	2906	2887	2861	2842	2816	2897	2852	42	860	500	1950	5	1	8396593	244	-38.16	0.54	12	0.22	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	3045	-4.76	20240110	2645	9.64	20240118	4800	-39.58	20230421	2295	26.36	20231024	1.01	N	067770	500	41 억	59767	N	N	N	N
98	20240213	150515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	25	2	0.87	50732375	17522	211.29	2870	2925	2870	3730	2010	2870	2895.35	0.71	-453	2906	2887	2861	2842	2816	2897	2852	42	860	500	1950	5	1	8396593	243	-38.09	0.54	12	0.21	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3045	-4.93	20240110	2645	9.45	20240118	4800	-39.69	20230421	2295	26.14	20231024	1.01	N	067770	500	41 억	59767	N	N	N	N
99	20240213	140523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	30	2	1.05	46358485	16012	193.08	2870	2925	2870	3730	2010	2870	2895.23	0.71	-557	2906	2887	2861	2842	2816	2897	2852	42	860	500	1950	5	1	8396593	244	-38.16	0.54	12	0.19	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	3045	-4.76	20240110	2645	9.64	20240118	4800	-39.58	20230421	2295	26.36	20231024	1.01	N	067770	500	41 억	59767	N	N	N	N
100	20240213	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	25	2	0.87	44502040	15373	185.37	2870	2925	2870	3730	2010	2870	2894.82	0.71	-654	2906	2887	2861	2842	2816	2897	2852	42	860	500	1950	5	1	8396593	243	-38.09	0.54	12	0.18	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3045	-4.93	20240110	2645	9.45	20240118	4800	-39.69	20230421	2295	26.14	20231024	1.01	N	067770	500	41 억	59767	N	N	N	N
101	20240213	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	45	2	1.57	36471750	12602	151.96	2870	2925	2870	3730	2010	2870	2894.12	0.71	-672	2906	2887	2861	2842	2816	2897	2852	42	860	500	1950	5	1	8396593	245	-38.36	0.54	12	0.15	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	3045	-4.27	20240110	2645	10.21	20240118	4800	-39.27	20230421	2295	27.02	20231024	1.01	N	067770	500	41 억	59767	N	N	N	N
102	20240213	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	25	2	0.87	26578185	9186	110.77	2870	2925	2870	3730	2010	2870	2893.34	0.71	-767	2906	2887	2861	2842	2816	2897	2852	42	860	500	1950	5	1	8396593	243	-38.09	0.54	12	0.11	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3045	-4.93	20240110	2645	9.45	20240118	4800	-39.69	20230421	2295	26.14	20231024	1.01	N	067770	500	41 억	59767	N	N	N	N
103	20240213	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	25	2	0.87	6741595	2343	28.25	2870	2925	2870	3730	2010	2870	2877.33	0.71	6	2906	2887	2861	2842	2816	2897	2852	42	860	500	1950	5	1	8396593	243	-38.09	0.54	12	0.03	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3045	-4.93	20240110	2645	9.45	20240118	4800	-39.69	20230421	2295	26.14	20231024	1.01	N	067770	500	41 억	59767	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History