KissMeData/140670/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15960	-510	5	-3.10	3393255350	211024	89.55	16200	16280	15960	21400	11530	16470	16079.73	1.20	-16619	17003	16736	16553	16286	16103	16645	16195	47	4930	500	11850	10	1	9303140	1485	171.61	3.48	12	2.27	93.00	4582.00	21800	20230911	-26.79	10140	20231027	57.40	18580	-14.10	20240214	13330	19.73	20240206	21800	-26.79	20230911	10140	57.40	20231027	6.60	N	140670	500	46 억	112006	N	N	12423	N	N
3	20240229	150825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15990	-480	5	-2.91	3205920560	199299	84.57	16200	16280	15980	21400	11530	16470	16085.00	1.20	-15971	17003	16736	16553	16286	16103	16645	16195	47	4930	500	11850	10	1	9303140	1488	171.94	3.49	12	2.14	93.00	4582.00	21800	20230911	-26.65	10140	20231027	57.69	18580	-13.94	20240214	13330	19.95	20240206	21800	-26.65	20230911	10140	57.69	20231027	6.60	N	140670	500	46 억	112006	N	N	0	N	N
4	20240229	140827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16080	-390	5	-2.37	2630429910	163374	69.33	16200	16280	16000	21400	11530	16470	16099.50	1.20	-12577	17003	16736	16553	16286	16103	16645	16195	47	4930	500	11850	10	1	9303140	1496	172.90	3.51	12	1.76	93.00	4582.00	21800	20230911	-26.24	10140	20231027	58.58	18580	-13.46	20240214	13330	20.63	20240206	21800	-26.24	20230911	10140	58.58	20231027	6.60	N	140670	500	46 억	112006	N	N	0	N	N
5	20240229	130824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16080	-390	5	-2.37	2436169520	151277	64.20	16200	16280	16000	21400	11530	16470	16102.79	1.20	-11222	17003	16736	16553	16286	16103	16645	16195	47	4930	500	11850	10	1	9303140	1496	172.90	3.51	12	1.63	93.00	4582.00	21800	20230911	-26.24	10140	20231027	58.58	18580	-13.46	20240214	13330	20.63	20240206	21800	-26.24	20230911	10140	58.58	20231027	6.60	N	140670	500	46 억	112006	N	N	0	N	N
6	20240229	120825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16080	-390	5	-2.37	2237375310	138924	58.95	16200	16280	16000	21400	11530	16470	16103.68	1.20	-8271	17003	16736	16553	16286	16103	16645	16195	47	4930	500	11850	10	1	9303140	1496	172.90	3.51	12	1.49	93.00	4582.00	21800	20230911	-26.24	10140	20231027	58.58	18580	-13.46	20240214	13330	20.63	20240206	21800	-26.24	20230911	10140	58.58	20231027	6.60	N	140670	500	46 억	112006	N	N	0	N	N
7	20240229	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16080	-390	5	-2.37	2021607920	125524	53.27	16200	16280	16000	21400	11530	16470	16103.86	1.20	-8653	17003	16736	16553	16286	16103	16645	16195	47	4930	500	11850	10	1	9303140	1496	172.90	3.51	12	1.35	93.00	4582.00	21800	20230911	-26.24	10140	20231027	58.58	18580	-13.46	20240214	13330	20.63	20240206	21800	-26.24	20230911	10140	58.58	20231027	6.60	N	140670	500	46 억	112006	N	N	0	N	N
8	20240229	100827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16060	-410	5	-2.49	1311967400	81391	34.54	16200	16280	16040	21400	11530	16470	16117.10	1.20	-2704	17003	16736	16553	16286	16103	16645	16195	47	4930	500	11850	10	1	9303140	1494	172.69	3.51	12	0.87	93.00	4582.00	21800	20230911	-26.33	10140	20231027	58.38	18580	-13.56	20240214	13330	20.48	20240206	21800	-26.33	20230911	10140	58.38	20231027	6.60	N	140670	500	46 억	112006	N	N	0	N	N
9	20240229	090825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16060	-410	5	-2.49	612604700	37960	16.11	16200	16280	16050	21400	11530	16470	16133.63	1.20	-2773	17003	16736	16553	16286	16103	16645	16195	47	4930	500	11850	10	1	9303140	1494	172.69	3.51	12	0.41	93.00	4582.00	21800	20230911	-26.33	10140	20231027	58.38	18580	-13.56	20240214	13330	20.48	20240206	21800	-26.33	20230911	10140	58.38	20231027	6.60	N	140670	500	46 억	112006	N	N	0	N	N
10	20240228	160738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16470	-30	5	-0.18	3828548110	230802	49.89	16590	16820	16370	21450	11550	16500	16588.06	1.39	-20544	17380	16940	16420	15980	15460	17160	16200	47	4950	500	11880	10	1	9303140	1532	177.10	3.59	12	2.48	93.00	4582.00	21800	20230911	-24.45	10140	20231027	62.43	18580	-11.36	20240214	13330	23.56	20240206	21800	-24.45	20230911	10140	62.43	20231027	6.71	N	140670	500	46 억	129260	N	N	0	N	N
11	20240228	150737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16500	0	3	0.00	3676190130	221547	47.89	16590	16820	16370	21450	11550	16500	16593.28	1.39	-19692	17380	16940	16420	15980	15460	17160	16200	47	4950	500	11880	10	1	9303140	1535	177.42	3.60	12	2.38	93.00	4582.00	21800	20230911	-24.31	10140	20231027	62.72	18580	-11.19	20240214	13330	23.78	20240206	21800	-24.31	20230911	10140	62.72	20231027	6.71	N	140670	500	46 억	129260	N	N	0	N	N
12	20240228	140824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16550	50	2	0.30	3334116580	200772	43.40	16590	16820	16370	21450	11550	16500	16606.49	1.39	-17654	17380	16940	16420	15980	15460	17160	16200	47	4950	500	11880	10	1	9303140	1540	177.96	3.61	12	2.16	93.00	4582.00	21800	20230911	-24.08	10140	20231027	63.21	18580	-10.93	20240214	13330	24.16	20240206	21800	-24.08	20230911	10140	63.21	20231027	6.71	N	140670	500	46 억	129260	N	N	0	N	N
13	20240228	130825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16460	-40	5	-0.24	2772682420	166956	36.09	16590	16820	16370	21450	11550	16500	16607.28	1.39	-16336	17380	16940	16420	15980	15460	17160	16200	47	4950	500	11880	10	1	9303140	1531	176.99	3.59	12	1.79	93.00	4582.00	21800	20230911	-24.50	10140	20231027	62.33	18580	-11.41	20240214	13330	23.48	20240206	21800	-24.50	20230911	10140	62.33	20231027	6.71	N	140670	500	46 억	129260	N	N	0	N	N
14	20240228	120827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16520	20	2	0.12	2568445690	154560	33.41	16590	16820	16370	21450	11550	16500	16617.81	1.39	-15399	17380	16940	16420	15980	15460	17160	16200	47	4950	500	11880	10	1	9303140	1537	177.63	3.61	12	1.66	93.00	4582.00	21800	20230911	-24.22	10140	20231027	62.92	18580	-11.09	20240214	13330	23.93	20240206	21800	-24.22	20230911	10140	62.92	20231027	6.71	N	140670	500	46 억	129260	N	N	0	N	N
15	20240228	110756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16380	-120	5	-0.73	2380705470	143159	30.94	16590	16820	16370	21450	11550	16500	16629.82	1.39	-15380	17380	16940	16420	15980	15460	17160	16200	47	4950	500	11880	10	1	9303140	1524	176.13	3.57	12	1.54	93.00	4582.00	21800	20230911	-24.86	10140	20231027	61.54	18580	-11.84	20240214	13330	22.88	20240206	21800	-24.86	20230911	10140	61.54	20231027	6.71	N	140670	500	46 억	129260	N	N	0	N	N
16	20240228	100823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16660	160	2	0.97	1787457800	107241	23.18	16590	16820	16510	21450	11550	16500	16667.70	1.39	-3432	17380	16940	16420	15980	15460	17160	16200	47	4950	500	11880	10	1	9303140	1550	179.14	3.64	12	1.15	93.00	4582.00	21800	20230911	-23.58	10140	20231027	64.30	18580	-10.33	20240214	13330	24.98	20240206	21800	-23.58	20230911	10140	64.30	20231027	6.71	N	140670	500	46 억	129260	N	N	0	N	N
17	20240228	090827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16670	170	2	1.03	512890230	30782	6.65	16590	16740	16560	21450	11550	16500	16662.13	1.39	-606	17380	16940	16420	15980	15460	17160	16200	47	4950	500	11880	10	1	9303140	1551	179.25	3.64	12	0.33	93.00	4582.00	21800	20230911	-23.53	10140	20231027	64.40	18580	-10.28	20240214	13330	25.06	20240206	21800	-23.53	20230911	10140	64.40	20231027	6.71	N	140670	500	46 억	129260	N	N	0	N	N
18	20240227	160825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16500	400	2	2.48	7542744000	457978	257.84	16130	16860	15900	20900	11270	16100	16469.61	1.74	-31334	16873	16486	16293	15906	15713	16390	15810	47	4800	500	11590	10	1	9303140	1535	177.42	3.60	12	4.92	93.00	4582.00	21800	20230911	-24.31	10140	20231027	62.72	18580	-11.19	20240214	13330	23.78	20240206	21800	-24.31	20230911	10140	62.72	20231027	6.74	N	140670	500	46 억	162025	N	N	0	N	N
19	20240227	150826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16270	170	2	1.06	7239602440	439546	247.47	16130	16860	15900	20900	11270	16100	16470.64	1.74	-32497	16873	16486	16293	15906	15713	16390	15810	47	4800	500	11590	10	1	9303140	1514	174.95	3.55	12	4.72	93.00	4582.00	21800	20230911	-25.37	10140	20231027	60.45	18580	-12.43	20240214	13330	22.06	20240206	21800	-25.37	20230911	10140	60.45	20231027	6.74	N	140670	500	46 억	162025	N	N	0	N	N
20	20240227	140822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16330	230	2	1.43	6713034230	407200	229.26	16130	16860	15900	20900	11270	16100	16485.84	1.74	-38961	16873	16486	16293	15906	15713	16390	15810	47	4800	500	11590	10	1	9303140	1519	175.59	3.56	12	4.38	93.00	4582.00	21800	20230911	-25.09	10140	20231027	61.05	18580	-12.11	20240214	13330	22.51	20240206	21800	-25.09	20230911	10140	61.05	20231027	6.74	N	140670	500	46 억	162025	N	N	0	N	N
21	20240227	130744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16430	330	2	2.05	6204228240	376142	211.77	16130	16860	15900	20900	11270	16100	16494.38	1.74	-38086	16873	16486	16293	15906	15713	16390	15810	47	4800	500	11590	10	1	9303140	1529	176.67	3.59	12	4.04	93.00	4582.00	21800	20230911	-24.63	10140	20231027	62.03	18580	-11.57	20240214	13330	23.26	20240206	21800	-24.63	20230911	10140	62.03	20231027	6.74	N	140670	500	46 억	162025	N	N	0	N	N
22	20240227	120826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16720	620	2	3.85	5256982740	318848	179.51	16130	16860	15900	20900	11270	16100	16487.43	1.74	-30562	16873	16486	16293	15906	15713	16390	15810	47	4800	500	11590	10	1	9303140	1555	179.78	3.65	12	3.43	93.00	4582.00	21800	20230911	-23.30	10140	20231027	64.89	18580	-10.01	20240214	13330	25.43	20240206	21800	-23.30	20230911	10140	64.89	20231027	6.74	N	140670	500	46 억	162025	N	N	0	N	N
23	20240227	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16300	200	2	1.24	2349816700	144408	81.30	16130	16650	15900	20900	11270	16100	16272.07	1.74	-12654	16873	16486	16293	15906	15713	16390	15810	47	4800	500	11590	10	1	9303140	1516	175.27	3.56	12	1.55	93.00	4582.00	21800	20230911	-25.23	10140	20231027	60.75	18580	-12.27	20240214	13330	22.28	20240206	21800	-25.23	20230911	10140	60.75	20231027	6.74	N	140670	500	46 억	162025	N	N	0	N	N
24	20240227	100820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16230	130	2	0.81	1921508350	117929	66.39	16130	16650	15900	20900	11270	16100	16293.77	1.74	-8101	16873	16486	16293	15906	15713	16390	15810	47	4800	500	11590	10	1	9303140	1510	174.52	3.54	12	1.27	93.00	4582.00	21800	20230911	-25.55	10140	20231027	60.06	18580	-12.65	20240214	13330	21.76	20240206	21800	-25.55	20230911	10140	60.06	20231027	6.74	N	140670	500	46 억	162025	N	N	0	N	N
25	20240227	090824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16130	30	2	0.19	203620640	12628	7.11	16130	16280	16110	20900	11270	16100	16124.54	1.74	4991	16873	16486	16293	15906	15713	16390	15810	47	4800	500	11590	10	1	9303140	1501	173.44	3.52	12	0.14	93.00	4582.00	21800	20230911	-26.01	10140	20231027	59.07	18580	-13.19	20240214	13330	21.01	20240206	21800	-26.01	20230911	10140	59.07	20231027	6.74	N	140670	500	46 억	162025	N	N	0	N	N
26	20240226	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16100	-50	5	-0.31	2883898560	176682	80.12	16250	16680	16100	20950	11310	16150	16323.24	1.83	-8278	16630	16390	16220	15980	15810	16305	15895	47	4800	500	11620	10	1	9303140	1498	173.12	3.51	12	1.90	93.00	4582.00	21800	20230911	-26.15	10140	20231027	58.78	18580	-13.35	20240214	13330	20.78	20240206	21800	-26.15	20230911	10140	58.78	20231027	6.90	N	140670	500	46 억	170326	N	N	0	N	N
27	20240226	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16180	30	2	0.19	2652978800	162356	73.62	16250	16680	16140	20950	11310	16150	16340.50	1.83	-10059	16630	16390	16220	15980	15810	16305	15895	47	4800	500	11620	10	1	9303140	1505	173.98	3.53	12	1.75	93.00	4582.00	21800	20230911	-25.78	10140	20231027	59.57	18580	-12.92	20240214	13330	21.38	20240206	21800	-25.78	20230911	10140	59.57	20231027	6.90	N	140670	500	46 억	170326	N	N	0	N	N
28	20240226	140819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16240	90	2	0.56	2340805610	143068	64.87	16250	16680	16140	20950	11310	16150	16361.49	1.83	-9110	16630	16390	16220	15980	15810	16305	15895	47	4800	500	11620	10	1	9303140	1511	174.62	3.54	12	1.54	93.00	4582.00	21800	20230911	-25.50	10140	20231027	60.16	18580	-12.59	20240214	13330	21.83	20240206	21800	-25.50	20230911	10140	60.16	20231027	6.90	N	140670	500	46 억	170326	N	N	0	N	N
29	20240226	130814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16310	160	2	0.99	2129112790	130062	58.98	16250	16680	16140	20950	11310	16150	16369.98	1.83	-7400	16630	16390	16220	15980	15810	16305	15895	47	4800	500	11620	10	1	9303140	1517	175.38	3.56	12	1.40	93.00	4582.00	21800	20230911	-25.18	10140	20231027	60.85	18580	-12.22	20240214	13330	22.36	20240206	21800	-25.18	20230911	10140	60.85	20231027	6.90	N	140670	500	46 억	170326	N	N	0	N	N
30	20240226	120813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16430	280	2	1.73	1914068510	116928	53.02	16250	16680	16140	20950	11310	16150	16369.63	1.83	-9721	16630	16390	16220	15980	15810	16305	15895	47	4800	500	11620	10	1	9303140	1529	176.67	3.59	12	1.26	93.00	4582.00	21800	20230911	-24.63	10140	20231027	62.03	18580	-11.57	20240214	13330	23.26	20240206	21800	-24.63	20230911	10140	62.03	20231027	6.90	N	140670	500	46 억	170326	N	N	0	N	N
31	20240226	110813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16220	70	2	0.43	1569279180	95741	43.41	16250	16680	16150	20950	11310	16150	16390.88	1.83	-9103	16630	16390	16220	15980	15810	16305	15895	47	4800	500	11620	10	1	9303140	1509	174.41	3.54	12	1.03	93.00	4582.00	21800	20230911	-25.60	10140	20231027	59.96	18580	-12.70	20240214	13330	21.68	20240206	21800	-25.60	20230911	10140	59.96	20231027	6.90	N	140670	500	46 억	170326	N	N	0	N	N
32	20240226	100810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16360	210	2	1.30	1230492960	74913	33.97	16250	16680	16150	20950	11310	16150	16425.63	1.83	1882	16630	16390	16220	15980	15810	16305	15895	47	4800	500	11620	10	1	9303140	1522	175.91	3.57	12	0.81	93.00	4582.00	21800	20230911	-24.95	10140	20231027	61.34	18580	-11.95	20240214	13330	22.73	20240206	21800	-24.95	20230911	10140	61.34	20231027	6.90	N	140670	500	46 억	170326	N	N	0	N	N
33	20240226	090809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16180	30	2	0.19	211845720	13013	5.90	16250	16440	16150	20950	11310	16150	16279.55	1.83	-86	16630	16390	16220	15980	15810	16305	15895	47	4800	500	11620	10	1	9303140	1505	173.98	3.53	12	0.14	93.00	4582.00	21800	20230911	-25.78	10140	20231027	59.57	18580	-12.92	20240214	13330	21.38	20240206	21800	-25.78	20230911	10140	59.57	20231027	6.90	N	140670	500	46 억	170326	N	N	0	N	N
34	20240223	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16150	-390	5	-2.36	3542238760	218822	78.17	16420	16460	16050	21500	11580	16540	16187.74	1.64	17980	17046	16792	16596	16342	16146	16695	16245	47	4960	500	11900	10	1	9303140	1502	173.66	3.52	12	2.35	93.00	4582.00	21800	20230911	-25.92	10140	20231027	59.27	18580	-13.08	20240214	13330	21.16	20240206	21800	-25.92	20230911	10140	59.27	20231027	6.97	N	140670	500	46 억	152342	N	N	0	N	N
35	20240223	150806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16260	-280	5	-1.69	3280161090	202663	72.40	16420	16460	16050	21500	11580	16540	16185.20	1.64	11121	17046	16792	16596	16342	16146	16695	16245	47	4960	500	11900	10	1	9303140	1513	174.84	3.55	12	2.18	93.00	4582.00	21800	20230911	-25.41	10140	20231027	60.36	18580	-12.49	20240214	13330	21.98	20240206	21800	-25.41	20230911	10140	60.36	20231027	6.97	N	140670	500	46 억	152342	N	N	0	N	N
36	20240223	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16110	-430	5	-2.60	3034154360	187516	66.99	16420	16460	16050	21500	11580	16540	16180.67	1.64	3705	17046	16792	16596	16342	16146	16695	16245	47	4960	500	11900	10	1	9303140	1499	173.23	3.52	12	2.02	93.00	4582.00	21800	20230911	-26.10	10140	20231027	58.88	18580	-13.29	20240214	13330	20.86	20240206	21800	-26.10	20230911	10140	58.88	20231027	6.97	N	140670	500	46 억	152342	N	N	0	N	N
37	20240223	130803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16190	-350	5	-2.12	2758036990	170420	60.88	16420	16460	16050	21500	11580	16540	16183.64	1.64	-1425	17046	16792	16596	16342	16146	16695	16245	47	4960	500	11900	10	1	9303140	1506	174.09	3.53	12	1.83	93.00	4582.00	21800	20230911	-25.73	10140	20231027	59.66	18580	-12.86	20240214	13330	21.46	20240206	21800	-25.73	20230911	10140	59.66	20231027	6.97	N	140670	500	46 억	152342	N	N	0	N	N
38	20240223	120805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16250	-290	5	-1.75	2479630800	153214	54.73	16420	16460	16050	21500	11580	16540	16183.97	1.64	3821	17046	16792	16596	16342	16146	16695	16245	47	4960	500	11900	10	1	9303140	1512	174.73	3.55	12	1.65	93.00	4582.00	21800	20230911	-25.46	10140	20231027	60.26	18580	-12.54	20240214	13330	21.91	20240206	21800	-25.46	20230911	10140	60.26	20231027	6.97	N	140670	500	46 억	152342	N	N	0	N	N
39	20240223	110758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16130	-410	5	-2.48	2238807520	138359	49.43	16420	16460	16050	21500	11580	16540	16181.00	1.64	4655	17046	16792	16596	16342	16146	16695	16245	47	4960	500	11900	10	1	9303140	1501	173.44	3.52	12	1.49	93.00	4582.00	21800	20230911	-26.01	10140	20231027	59.07	18580	-13.19	20240214	13330	21.01	20240206	21800	-26.01	20230911	10140	59.07	20231027	6.97	N	140670	500	46 억	152342	N	N	0	N	N
40	20240223	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16080	-460	5	-2.78	1764939570	108921	38.91	16420	16460	16050	21500	11580	16540	16203.67	1.64	3122	17046	16792	16596	16342	16146	16695	16245	47	4960	500	11900	10	1	9303140	1496	172.90	3.51	12	1.17	93.00	4582.00	21800	20230911	-26.24	10140	20231027	58.58	18580	-13.46	20240214	13330	20.63	20240206	21800	-26.24	20230911	10140	58.58	20231027	6.97	N	140670	500	46 억	152342	N	N	0	N	N
41	20240223	090803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16340	-200	5	-1.21	522566260	31916	11.40	16420	16460	16270	21500	11580	16540	16372.88	1.64	-6674	17046	16792	16596	16342	16146	16695	16245	47	4960	500	11900	10	1	9303140	1520	175.70	3.57	12	0.34	93.00	4582.00	21800	20230911	-25.05	10140	20231027	61.14	18580	-12.06	20240214	13330	22.58	20240206	21800	-25.05	20230911	10140	61.14	20231027	6.97	N	140670	500	46 억	152342	N	N	0	N	N
42	20240222	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16540	110	2	0.67	4562931420	274915	31.29	16600	16850	16400	21350	11510	16430	16597.80	1.79	-15676	18263	17346	16653	15736	15043	17805	16195	47	4920	500	11820	10	1	9303140	1539	177.85	3.61	12	2.96	93.00	4582.00	21800	20230911	-24.13	10140	20231027	63.12	18580	-10.98	20240214	13330	24.08	20240206	21800	-24.13	20230911	10140	63.12	20231027	6.50	N	140670	500	46 억	166787	N	N	0	N	N
43	20240222	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16580	150	2	0.91	4318777290	260163	29.61	16600	16850	16400	21350	11510	16430	16600.28	1.79	-16867	18263	17346	16653	15736	15043	17805	16195	47	4920	500	11820	10	1	9303140	1542	178.28	3.62	12	2.80	93.00	4582.00	21800	20230911	-23.94	10140	20231027	63.51	18580	-10.76	20240214	13330	24.38	20240206	21800	-23.94	20230911	10140	63.51	20231027	6.50	N	140670	500	46 억	166787	N	N	0	N	N
44	20240222	140758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16700	270	2	1.64	3662439730	220442	25.09	16600	16850	16400	21350	11510	16430	16614.08	1.79	-17968	18263	17346	16653	15736	15043	17805	16195	47	4920	500	11820	10	1	9303140	1554	179.57	3.64	12	2.37	93.00	4582.00	21800	20230911	-23.39	10140	20231027	64.69	18580	-10.12	20240214	13330	25.28	20240206	21800	-23.39	20230911	10140	64.69	20231027	6.50	N	140670	500	46 억	166787	N	N	0	N	N
45	20240222	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16620	190	2	1.16	3274022320	197072	22.43	16600	16850	16400	21350	11510	16430	16613.33	1.79	-23955	18263	17346	16653	15736	15043	17805	16195	47	4920	500	11820	10	1	9303140	1546	178.71	3.63	12	2.12	93.00	4582.00	21800	20230911	-23.76	10140	20231027	63.91	18580	-10.55	20240214	13330	24.68	20240206	21800	-23.76	20230911	10140	63.91	20231027	6.50	N	140670	500	46 억	166787	N	N	0	N	N
46	20240222	120757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16660	230	2	1.40	2931244700	176493	20.09	16600	16850	16400	21350	11510	16430	16608.28	1.79	-23451	18263	17346	16653	15736	15043	17805	16195	47	4920	500	11820	10	1	9303140	1550	179.14	3.64	12	1.90	93.00	4582.00	21800	20230911	-23.58	10140	20231027	64.30	18580	-10.33	20240214	13330	24.98	20240206	21800	-23.58	20230911	10140	64.30	20231027	6.50	N	140670	500	46 억	166787	N	N	0	N	N
47	20240222	110754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16660	230	2	1.40	2326873530	140353	15.97	16600	16800	16400	21350	11510	16430	16578.73	1.79	-21105	18263	17346	16653	15736	15043	17805	16195	47	4920	500	11820	10	1	9303140	1550	179.14	3.64	12	1.51	93.00	4582.00	21800	20230911	-23.58	10140	20231027	64.30	18580	-10.33	20240214	13330	24.98	20240206	21800	-23.58	20230911	10140	64.30	20231027	6.50	N	140670	500	46 억	166787	N	N	0	N	N
48	20240222	100746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16400	-30	5	-0.18	1700630650	102564	11.67	16600	16800	16400	21350	11510	16430	16581.17	1.79	-23486	18263	17346	16653	15736	15043	17805	16195	47	4920	500	11820	10	1	9303140	1526	176.34	3.58	12	1.10	93.00	4582.00	21800	20230911	-24.77	10140	20231027	61.74	18580	-11.73	20240214	13330	23.03	20240206	21800	-24.77	20230911	10140	61.74	20231027	6.50	N	140670	500	46 억	166787	N	N	0	N	N
49	20240222	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16620	190	2	1.16	309189440	18694	2.13	16600	16650	16400	21350	11510	16430	16539.52	1.79	-5021	18263	17346	16653	15736	15043	17805	16195	47	4920	500	11820	10	1	9303140	1546	178.71	3.63	12	0.20	93.00	4582.00	21800	20230911	-23.76	10140	20231027	63.91	18580	-10.55	20240214	13330	24.68	20240206	21800	-23.76	20230911	10140	63.91	20231027	6.50	N	140670	500	46 억	166787	N	N	0	N	N
50	20240221	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16430	-70	5	-0.42	14660517660	872149	146.89	16250	17570	15960	21450	11550	16500	16810.03	1.35	42741	17626	17062	16606	16042	15586	17345	16325	47	4950	500	11880	10	1	9303140	1529	176.67	3.59	12	9.37	93.00	4582.00	21800	20230911	-24.63	10140	20231027	62.03	18580	-11.57	20240214	13330	23.26	20240206	21800	-24.63	20230911	10140	62.03	20231027	6.63	N	140670	500	46 억	125220	N	N	0	N	N
51	20240221	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16500	0	3	0.00	14459720040	859943	144.84	16250	17570	15960	21450	11550	16500	16814.84	1.35	41861	17626	17062	16606	16042	15586	17345	16325	47	4950	500	11880	10	1	9303140	1535	177.42	3.60	12	9.24	93.00	4582.00	21800	20230911	-24.31	10140	20231027	62.72	18580	-11.19	20240214	13330	23.78	20240206	21800	-24.31	20230911	10140	62.72	20231027	6.63	N	140670	500	46 억	125220	N	N	0	N	N
52	20240221	140747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16840	340	2	2.06	12386359130	734854	123.77	16250	17570	15960	21450	11550	16500	16855.67	1.35	-10592	17626	17062	16606	16042	15586	17345	16325	47	4950	500	11880	10	1	9303140	1567	181.08	3.68	12	7.90	93.00	4582.00	21800	20230911	-22.75	10140	20231027	66.07	18580	-9.36	20240214	13330	26.33	20240206	21800	-22.75	20230911	10140	66.07	20231027	6.63	N	140670	500	46 억	125220	N	N	0	N	N
53	20240221	130746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16930	430	2	2.61	11211859920	665501	112.09	16250	17570	15960	21450	11550	16500	16847.39	1.35	-10940	17626	17062	16606	16042	15586	17345	16325	47	4950	500	11880	10	1	9303140	1575	182.04	3.69	12	7.15	93.00	4582.00	21800	20230911	-22.34	10140	20231027	66.96	18580	-8.88	20240214	13330	27.01	20240206	21800	-22.34	20230911	10140	66.96	20231027	6.63	N	140670	500	46 억	125220	N	N	0	N	N
54	20240221	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16540	40	2	0.24	3310955510	204291	34.41	16250	16780	15960	21450	11550	16500	16206.67	1.35	7784	17626	17062	16606	16042	15586	17345	16325	47	4950	500	11880	10	1	9303140	1539	177.85	3.61	12	2.20	93.00	4582.00	21800	20230911	-24.13	10140	20231027	63.12	18580	-10.98	20240214	13330	24.08	20240206	21800	-24.13	20230911	10140	63.12	20231027	6.63	N	140670	500	46 억	125220	N	N	0	N	N
55	20240221	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16190	-310	5	-1.88	2448903690	151763	25.56	16250	16290	15960	21450	11550	16500	16135.72	1.35	8477	17626	17062	16606	16042	15586	17345	16325	47	4950	500	11880	10	1	9303140	1506	174.09	3.53	12	1.63	93.00	4582.00	21800	20230911	-25.73	10140	20231027	59.66	18580	-12.86	20240214	13330	21.46	20240206	21800	-25.73	20230911	10140	59.66	20231027	6.63	N	140670	500	46 억	125220	N	N	0	N	N
56	20240221	100746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16180	-320	5	-1.94	2003917530	124331	20.94	16250	16290	15960	21450	11550	16500	16116.77	1.35	5099	17626	17062	16606	16042	15586	17345	16325	47	4950	500	11880	10	1	9303140	1505	173.98	3.53	12	1.34	93.00	4582.00	21800	20230911	-25.78	10140	20231027	59.57	18580	-12.92	20240214	13330	21.38	20240206	21800	-25.78	20230911	10140	59.57	20231027	6.63	N	140670	500	46 억	125220	N	N	0	N	N
57	20240221	090745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16260	-240	5	-1.45	505465740	31225	5.26	16250	16290	16120	21450	11550	16500	16185.13	1.35	5052	17626	17062	16606	16042	15586	17345	16325	47	4950	500	11880	10	1	9303140	1513	174.84	3.55	12	0.34	93.00	4582.00	21800	20230911	-25.41	10140	20231027	60.36	18580	-12.49	20240214	13330	21.98	20240206	21800	-25.41	20230911	10140	60.36	20231027	6.63	N	140670	500	46 억	125220	N	N	0	N	N
58	20240220	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16500	240	2	1.48	9776978150	582164	196.01	16260	17170	16150	21100	11390	16260	16794.91	1.47	-11328	16953	16606	16333	15986	15713	16470	15850	47	4840	500	11700	10	1	9303140	1535	177.42	3.60	12	6.26	93.00	4582.00	21800	20230911	-24.31	10140	20231027	62.72	18580	-11.19	20240214	13330	23.78	20240206	21800	-24.31	20230911	10140	62.72	20231027	6.22	N	140670	500	46 억	136861	N	N	96	N	N
59	20240220	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16500	240	2	1.48	9452927170	562526	189.40	16260	17170	16150	21100	11390	16260	16804.43	1.47	-11857	16953	16606	16333	15986	15713	16470	15850	47	4840	500	11700	10	1	9303140	1535	177.42	3.60	12	6.05	93.00	4582.00	21800	20230911	-24.31	10140	20231027	62.72	18580	-11.19	20240214	13330	23.78	20240206	21800	-24.31	20230911	10140	62.72	20231027	6.22	N	140670	500	46 억	136861	N	N	96	N	N
60	20240220	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16730	470	2	2.89	8665489090	514944	173.38	16260	17170	16150	21100	11390	16260	16828.02	1.47	-22343	16953	16606	16333	15986	15713	16470	15850	47	4840	500	11700	10	1	9303140	1556	179.89	3.65	12	5.54	93.00	4582.00	21800	20230911	-23.26	10140	20231027	64.99	18580	-9.96	20240214	13330	25.51	20240206	21800	-23.26	20230911	10140	64.99	20231027	6.22	N	140670	500	46 억	136861	N	N	96	N	N
61	20240220	130742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16740	480	2	2.95	8218228720	488288	164.40	16260	17170	16150	21100	11390	16260	16830.70	1.47	-24737	16953	16606	16333	15986	15713	16470	15850	47	4840	500	11700	10	1	9303140	1557	180.00	3.65	12	5.25	93.00	4582.00	21800	20230911	-23.21	10140	20231027	65.09	18580	-9.90	20240214	13330	25.58	20240206	21800	-23.21	20230911	10140	65.09	20231027	6.22	N	140670	500	46 억	136861	N	N	96	N	N
62	20240220	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16880	620	2	3.81	7826170880	464885	156.52	16260	17170	16150	21100	11390	16260	16834.64	1.47	-21782	16953	16606	16333	15986	15713	16470	15850	47	4840	500	11700	10	1	9303140	1570	181.51	3.68	12	5.00	93.00	4582.00	21800	20230911	-22.57	10140	20231027	66.47	18580	-9.15	20240214	13330	26.63	20240206	21800	-22.57	20230911	10140	66.47	20231027	6.22	N	140670	500	46 억	136861	N	N	96	N	N
63	20240220	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16710	450	2	2.77	7191534580	427293	143.87	16260	17170	16150	21100	11390	16260	16830.46	1.47	-25871	16953	16606	16333	15986	15713	16470	15850	47	4840	500	11700	10	1	9303140	1555	179.68	3.65	12	4.59	93.00	4582.00	21800	20230911	-23.35	10140	20231027	64.79	18580	-10.06	20240214	13330	25.36	20240206	21800	-23.35	20230911	10140	64.79	20231027	6.22	N	140670	500	46 억	136861	N	N	96	N	N
64	20240220	100729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17130	870	2	5.35	6079195020	361436	121.69	16260	17170	16150	21100	11390	16260	16819.56	1.47	-16144	16953	16606	16333	15986	15713	16470	15850	47	4840	500	11700	10	1	9303140	1594	184.19	3.74	12	3.89	93.00	4582.00	21800	20230911	-21.42	10140	20231027	68.93	18580	-7.80	20240214	13330	28.51	20240206	21800	-21.42	20230911	10140	68.93	20231027	6.22	N	140670	500	46 억	136861	N	N	96	N	N
65	20240220	090746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16330	70	2	0.43	393053880	24152	8.13	16260	16400	16150	21100	11390	16260	16274.18	1.47	-5031	16953	16606	16333	15986	15713	16470	15850	47	4840	500	11700	10	1	9303140	1519	175.59	3.56	12	0.26	93.00	4582.00	21800	20230911	-25.09	10140	20231027	61.05	18580	-12.11	20240214	13330	22.51	20240206	21800	-25.09	20230911	10140	61.05	20231027	6.22	N	140670	500	46 억	136861	N	N	96	N	N
66	20240219	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16260	-300	5	-1.81	4770212400	292199	53.60	16560	16680	16060	21500	11600	16560	16325.06	1.23	20755	17733	17146	16853	16266	15973	17000	16120	47	4940	500	11920	10	1	9303140	1513	174.84	3.55	12	3.14	93.00	4582.00	21800	20230911	-25.41	10140	20231027	60.36	18580	-12.49	20240214	13330	21.98	20240206	21800	-25.41	20230911	10140	60.36	20231027	6.55	N	140670	500	46 억	114471	N	N	96	N	N
67	20240219	150744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16180	-380	5	-2.29	4383761780	268339	49.22	16560	16680	16060	21500	11600	16560	16336.42	1.23	19994	17733	17146	16853	16266	15973	17000	16120	47	4940	500	11920	10	1	9303140	1505	173.98	3.53	12	2.88	93.00	4582.00	21800	20230911	-25.78	10140	20231027	59.57	18580	-12.92	20240214	13330	21.38	20240206	21800	-25.78	20230911	10140	59.57	20231027	6.55	N	140670	500	46 억	114471	N	N	1	N	N
68	20240219	140744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16220	-340	5	-2.05	3349720460	204243	37.47	16560	16680	16180	21500	11600	16560	16400.44	1.23	434	17733	17146	16853	16266	15973	17000	16120	47	4940	500	11920	10	1	9303140	1509	174.41	3.54	12	2.20	93.00	4582.00	21800	20230911	-25.60	10140	20231027	59.96	18580	-12.70	20240214	13330	21.68	20240206	21800	-25.60	20230911	10140	59.96	20231027	6.55	N	140670	500	46 억	114471	N	N	1	N	N
69	20240219	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16370	-190	5	-1.15	2646712890	161000	29.53	16560	16680	16240	21500	11600	16560	16438.99	1.23	983	17733	17146	16853	16266	15973	17000	16120	47	4940	500	11920	10	1	9303140	1523	176.02	3.57	12	1.73	93.00	4582.00	21800	20230911	-24.91	10140	20231027	61.44	18580	-11.89	20240214	13330	22.81	20240206	21800	-24.91	20230911	10140	61.44	20231027	6.55	N	140670	500	46 억	114471	N	N	1	N	N
70	20240219	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16450	-110	5	-0.66	2372244870	144253	26.46	16560	16680	16240	21500	11600	16560	16444.80	1.23	4068	17733	17146	16853	16266	15973	17000	16120	47	4940	500	11920	10	1	9303140	1530	176.88	3.59	12	1.55	93.00	4582.00	21800	20230911	-24.54	10140	20231027	62.23	18580	-11.46	20240214	13330	23.41	20240206	21800	-24.54	20230911	10140	62.23	20231027	6.55	N	140670	500	46 억	114471	N	N	1	N	N
71	20240219	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16400	-160	5	-0.97	2079296580	126408	23.19	16560	16680	16240	21500	11600	16560	16448.84	1.23	3572	17733	17146	16853	16266	15973	17000	16120	47	4940	500	11920	10	1	9303140	1526	176.34	3.58	12	1.36	93.00	4582.00	21800	20230911	-24.77	10140	20231027	61.74	18580	-11.73	20240214	13330	23.03	20240206	21800	-24.77	20230911	10140	61.74	20231027	6.55	N	140670	500	46 억	114471	N	N	1	N	N
72	20240219	100736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16390	-170	5	-1.03	1740400800	105783	19.40	16560	16680	16240	21500	11600	16560	16452.26	1.23	5994	17733	17146	16853	16266	15973	17000	16120	47	4940	500	11920	10	1	9303140	1525	176.24	3.58	12	1.14	93.00	4582.00	21800	20230911	-24.82	10140	20231027	61.64	18580	-11.79	20240214	13330	22.96	20240206	21800	-24.82	20230911	10140	61.64	20231027	6.55	N	140670	500	46 억	114471	N	N	1	N	N
73	20240219	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16450	-110	5	-0.66	616747920	37457	6.87	16560	16590	16240	21500	11600	16560	16464.76	1.23	-263	17733	17146	16853	16266	15973	17000	16120	47	4940	500	11920	10	1	9303140	1530	176.88	3.59	12	0.40	93.00	4582.00	21800	20230911	-24.54	10140	20231027	62.23	18580	-11.46	20240214	13330	23.41	20240206	21800	-24.54	20230911	10140	62.23	20231027	6.55	N	140670	500	46 억	114471	N	N	1	N	N
74	20240216	160733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16560	-570	5	-3.33	8982385900	529943	67.45	17240	17440	16560	22250	12000	17130	16950.33	1.17	7286	18170	17650	17180	16660	16190	17415	16425	47	5120	500	12330	10	1	9303140	1541	178.06	3.61	12	5.70	93.00	4582.00	21800	20230911	-24.04	10140	20231027	63.31	18580	-10.87	20240214	13330	24.23	20240206	21800	-24.04	20230911	10140	63.31	20231027	6.30	N	140670	500	46 억	109028	N	N	1	N	N
75	20240216	150739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16730	-400	5	-2.34	8386927130	494065	62.88	17240	17440	16600	22250	12000	17130	16975.33	1.17	-4116	18170	17650	17180	16660	16190	17415	16425	47	5120	500	12330	10	1	9303140	1556	179.89	3.65	12	5.31	93.00	4582.00	21800	20230911	-23.26	10140	20231027	64.99	18580	-9.96	20240214	13330	25.51	20240206	21800	-23.26	20230911	10140	64.99	20231027	6.30	N	140670	500	46 억	109028	N	N	0	N	N
76	20240216	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16820	-310	5	-1.81	6802669810	399275	50.82	17240	17440	16690	22250	12000	17130	17037.54	1.17	-2745	18170	17650	17180	16660	16190	17415	16425	47	5120	500	12330	10	1	9303140	1565	180.86	3.67	12	4.29	93.00	4582.00	21800	20230911	-22.84	10140	20231027	65.88	18580	-9.47	20240214	13330	26.18	20240206	21800	-22.84	20230911	10140	65.88	20231027	6.30	N	140670	500	46 억	109028	N	N	0	N	N
77	20240216	130733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16970	-160	5	-0.93	5397600800	316625	40.30	17240	17440	16690	22250	12000	17130	17047.28	1.17	-5310	18170	17650	17180	16660	16190	17415	16425	47	5120	500	12330	10	1	9303140	1579	182.47	3.70	12	3.40	93.00	4582.00	21800	20230911	-22.16	10140	20231027	67.36	18580	-8.67	20240214	13330	27.31	20240206	21800	-22.16	20230911	10140	67.36	20231027	6.30	N	140670	500	46 억	109028	N	N	0	N	N
78	20240216	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16880	-250	5	-1.46	4364362520	255145	32.47	17240	17440	16860	22250	12000	17130	17105.41	1.17	-1929	18170	17650	17180	16660	16190	17415	16425	47	5120	500	12330	10	1	9303140	1570	181.51	3.68	12	2.74	93.00	4582.00	21800	20230911	-22.57	10140	20231027	66.47	18580	-9.15	20240214	13330	26.63	20240206	21800	-22.57	20230911	10140	66.47	20231027	6.30	N	140670	500	46 억	109028	N	N	0	N	N
79	20240216	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17140	10	2	0.06	3555508820	207554	26.42	17240	17440	16900	22250	12000	17130	17130.52	1.17	5487	18170	17650	17180	16660	16190	17415	16425	47	5120	500	12330	10	1	9303140	1595	184.30	3.74	12	2.23	93.00	4582.00	21800	20230911	-21.38	10140	20231027	69.03	18580	-7.75	20240214	13330	28.58	20240206	21800	-21.38	20230911	10140	69.03	20231027	6.30	N	140670	500	46 억	109028	N	N	0	N	N
80	20240216	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17130	0	3	0.00	2546059290	148863	18.95	17240	17440	16900	22250	12000	17130	17103.36	1.17	12948	18170	17650	17180	16660	16190	17415	16425	47	5120	500	12330	10	1	9303140	1594	184.19	3.74	12	1.60	93.00	4582.00	21800	20230911	-21.42	10140	20231027	68.93	18580	-7.80	20240214	13330	28.51	20240206	21800	-21.42	20230911	10140	68.93	20231027	6.30	N	140670	500	46 억	109028	N	N	0	N	N
81	20240216	090730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17220	90	2	0.53	651454380	37785	4.81	17240	17440	17050	22250	12000	17130	17241.31	1.17	-1627	18170	17650	17180	16660	16190	17415	16425	47	5120	500	12330	10	1	9303140	1602	185.16	3.76	12	0.41	93.00	4582.00	21800	20230911	-21.01	10140	20231027	69.82	18580	-7.32	20240214	13330	29.18	20240206	21800	-21.01	20230911	10140	69.82	20231027	6.30	N	140670	500	46 억	109028	N	N	0	N	N
82	20240215	160731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17130	-570	5	-3.22	13313862810	776855	15.43	17550	17700	16710	23000	12390	17700	17136.01	1.92	-75269	20073	18886	17393	16206	14713	19480	16800	47	5300	500	12740	10	1	9303140	1594	184.19	3.74	12	8.35	93.00	4582.00	21800	20230911	-21.42	10140	20231027	68.93	18580	-7.80	20240214	13330	28.51	20240206	21800	-21.42	20230911	10140	68.93	20231027	6.17	N	140670	500	46 억	178883	N	N	0	N	N
83	20240215	150737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17250	-450	5	-2.54	12799925290	746904	14.84	17550	17700	16710	23000	12390	17700	17135.07	1.92	-74139	20073	18886	17393	16206	14713	19480	16800	47	5300	500	12740	10	1	9303140	1605	185.48	3.76	12	8.03	93.00	4582.00	21800	20230911	-20.87	10140	20231027	70.12	18580	-7.16	20240214	13330	29.41	20240206	21800	-20.87	20230911	10140	70.12	20231027	6.17	N	140670	500	46 억	178883	N	N	0	N	N
84	20240215	140732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17040	-660	5	-3.73	10846960220	634054	12.60	17550	17700	16710	23000	12390	17700	17104.53	1.92	-72381	20073	18886	17393	16206	14713	19480	16800	47	5300	500	12740	10	1	9303140	1585	183.23	3.72	12	6.82	93.00	4582.00	21800	20230911	-21.83	10140	20231027	68.05	18580	-8.29	20240214	13330	27.83	20240206	21800	-21.83	20230911	10140	68.05	20231027	6.17	N	140670	500	46 억	178883	N	N	0	N	N
85	20240215	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16830	-870	5	-4.92	10091157730	589438	11.71	17550	17700	16710	23000	12390	17700	17117.03	1.92	-75450	20073	18886	17393	16206	14713	19480	16800	47	5300	500	12740	10	1	9303140	1566	180.97	3.67	12	6.34	93.00	4582.00	21800	20230911	-22.80	10140	20231027	65.98	18580	-9.42	20240214	13330	26.26	20240206	21800	-22.80	20230911	10140	65.98	20231027	6.17	N	140670	500	46 억	178883	N	N	0	N	N
86	20240215	120731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16870	-830	5	-4.69	9249278760	539436	10.72	17550	17700	16710	23000	12390	17700	17143.14	1.92	-62209	20073	18886	17393	16206	14713	19480	16800	47	5300	500	12740	10	1	9303140	1569	181.40	3.68	12	5.80	93.00	4582.00	21800	20230911	-22.61	10140	20231027	66.37	18580	-9.20	20240214	13330	26.56	20240206	21800	-22.61	20230911	10140	66.37	20231027	6.17	N	140670	500	46 억	178883	N	N	0	N	N
87	20240215	110728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16890	-810	5	-4.58	8611045410	501652	9.97	17550	17700	16710	23000	12390	17700	17162.20	1.92	-52676	20073	18886	17393	16206	14713	19480	16800	47	5300	500	12740	10	1	9303140	1571	181.61	3.69	12	5.39	93.00	4582.00	21800	20230911	-22.52	10140	20231027	66.57	18580	-9.10	20240214	13330	26.71	20240206	21800	-22.52	20230911	10140	66.57	20231027	6.17	N	140670	500	46 억	178883	N	N	0	N	N
88	20240215	100727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16840	-860	5	-4.86	6878105260	398807	7.92	17550	17700	16820	23000	12390	17700	17243.31	1.92	-39028	20073	18886	17393	16206	14713	19480	16800	47	5300	500	12740	10	1	9303140	1567	181.08	3.68	12	4.29	93.00	4582.00	21800	20230911	-22.75	10140	20231027	66.07	18580	-9.36	20240214	13330	26.33	20240206	21800	-22.75	20230911	10140	66.07	20231027	6.17	N	140670	500	46 억	178883	N	N	0	N	N
89	20240215	090728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17370	-330	5	-1.86	2246299530	128282	2.55	17550	17700	17360	23000	12390	17700	17506.16	1.92	-27916	20073	18886	17393	16206	14713	19480	16800	47	5300	500	12740	10	1	9303140	1616	186.77	3.79	12	1.38	93.00	4582.00	21800	20230911	-20.32	10140	20231027	71.30	18580	-6.51	20240214	13330	30.31	20240206	21800	-20.32	20230911	10140	71.30	20231027	6.17	N	140670	500	46 억	178883	N	N	0	N	N
90	20240214	160723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17700	1220	2	7.40	88748481870	5005754	252.90	16030	18580	15900	21400	11540	16480	17729.69	1.45	51307	18393	17436	16093	15136	13793	17915	15615	47	4920	500	11860	10	1	9303140	1647	190.32	3.86	12	53.81	93.00	4582.00	21800	20230911	-18.81	10140	20231027	74.56	18580	-4.74	20240214	13330	32.78	20240206	21800	-18.81	20230911	10140	74.56	20231027	6.13	N	140670	500	46 억	135051	N	N	115	N	N
91	20240214	150724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17590	1110	2	6.74	86519969900	4879574	246.53	16030	18580	15900	21400	11540	16480	17731.41	1.45	56699	18393	17436	16093	15136	13793	17915	15615	47	4920	500	11860	10	1	9303140	1636	189.14	3.84	12	52.45	93.00	4582.00	21800	20230911	-19.31	10140	20231027	73.47	18580	-5.33	20240214	13330	31.96	20240206	21800	-19.31	20230911	10140	73.47	20231027	6.13	N	140670	500	46 억	135051	N	N	115	N	N
92	20240214	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17250	770	2	4.67	83987498910	4734195	239.18	16030	18580	15900	21400	11540	16480	17740.98	1.45	55479	18393	17436	16093	15136	13793	17915	15615	47	4920	500	11860	10	1	9303140	1605	185.48	3.76	12	50.89	93.00	4582.00	21800	20230911	-20.87	10140	20231027	70.12	18580	-7.16	20240214	13330	29.41	20240206	21800	-20.87	20230911	10140	70.12	20231027	6.13	N	140670	500	46 억	135051	N	N	115	N	N
93	20240214	130723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17330	850	2	5.16	81338226120	4581934	231.49	16030	18580	15900	21400	11540	16480	17752.33	1.45	69440	18393	17436	16093	15136	13793	17915	15615	47	4920	500	11860	10	1	9303140	1612	186.34	3.78	12	49.25	93.00	4582.00	21800	20230911	-20.50	10140	20231027	70.91	18580	-6.73	20240214	13330	30.01	20240206	21800	-20.50	20230911	10140	70.91	20231027	6.13	N	140670	500	46 억	135051	N	N	115	N	N
94	20240214	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17560	1080	2	6.55	78506345900	4419097	223.26	16030	18580	15900	21400	11540	16480	17765.66	1.45	86536	18393	17436	16093	15136	13793	17915	15615	47	4920	500	11860	10	1	9303140	1634	188.82	3.83	12	47.50	93.00	4582.00	21800	20230911	-19.45	10140	20231027	73.18	18580	-5.49	20240214	13330	31.73	20240206	21800	-19.45	20230911	10140	73.18	20231027	6.13	N	140670	500	46 억	135051	N	N	115	N	N
95	20240214	110724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17770	1290	2	7.83	74147351790	4172407	210.80	16030	18580	15900	21400	11540	16480	17771.32	1.45	111060	18393	17436	16093	15136	13793	17915	15615	47	4920	500	11860	10	1	9303140	1653	191.08	3.88	12	44.85	93.00	4582.00	21800	20230911	-18.49	10140	20231027	75.25	18580	-4.36	20240214	13330	33.31	20240206	21800	-18.49	20230911	10140	75.25	20231027	6.13	N	140670	500	46 억	135051	N	N	115	N	N
96	20240214	090714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16110	-370	5	-2.25	2438266500	151808	7.67	16030	16300	15900	21400	11540	16480	16057.59	1.45	16152	18393	17436	16093	15136	13793	17915	15615	47	4920	500	11860	10	1	9303140	1499	173.23	3.52	12	1.63	93.00	4582.00	21800	20230911	-26.10	10140	20231027	58.88	17250	-6.61	20240116	13330	20.86	20240206	21800	-26.10	20230911	10140	58.88	20231027	6.13	N	140670	500	46 억	135051	N	N	115	N	N
97	20240213	160714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16480	1410	2	9.36	31814098010	1939308	242.88	15070	17050	14750	19590	10550	15070	16404.75	1.03	40549	17110	16090	15580	14560	14050	15835	14305	47	4520	500	10850	10	1	9303140	1533	177.20	3.60	12	20.85	93.00	4582.00	21800	20230911	-24.40	10140	20231027	62.52	17250	-4.46	20240116	13330	23.63	20240206	21800	-24.40	20230911	10140	62.52	20231027	5.98	N	140670	500	46 억	95928	N	N	115	N	N
98	20240213	150713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16780	1710	2	11.35	26909789210	1642916	205.76	15070	17050	14750	19590	10550	15070	16379.53	1.03	18662	17110	16090	15580	14560	14050	15835	14305	47	4520	500	10850	10	1	9303140	1561	180.43	3.66	12	17.66	93.00	4582.00	21800	20230911	-23.03	10140	20231027	65.48	17250	-2.72	20240116	13330	25.88	20240206	21800	-23.03	20230911	10140	65.48	20231027	5.98	N	140670	500	46 억	95928	N	N	216	N	N
99	20240213	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15380	310	2	2.06	2917804630	192594	24.12	15070	15500	14750	19590	10550	15070	15150.16	1.03	19486	17110	16090	15580	14560	14050	15835	14305	47	4520	500	10850	10	1	9303140	1431	165.38	3.36	12	2.07	93.00	4582.00	21800	20230911	-29.45	10140	20231027	51.68	17250	-10.84	20240116	13330	15.38	20240206	21800	-29.45	20230911	10140	51.68	20231027	5.98	N	140670	500	46 억	95928	N	N	216	N	N
100	20240213	130712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15190	120	2	0.80	2171327470	143937	18.03	15070	15290	14750	19590	10550	15070	15085.30	1.03	13225	17110	16090	15580	14560	14050	15835	14305	47	4520	500	10850	10	1	9303140	1413	163.33	3.32	12	1.55	93.00	4582.00	21800	20230911	-30.32	10140	20231027	49.80	17250	-11.94	20240116	13330	13.95	20240206	21800	-30.32	20230911	10140	49.80	20231027	5.98	N	140670	500	46 억	95928	N	N	216	N	N
101	20240213	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15190	120	2	0.80	1847472540	122568	15.35	15070	15290	14750	19590	10550	15070	15073.05	1.03	9585	17110	16090	15580	14560	14050	15835	14305	47	4520	500	10850	10	1	9303140	1413	163.33	3.32	12	1.32	93.00	4582.00	21800	20230911	-30.32	10140	20231027	49.80	17250	-11.94	20240116	13330	13.95	20240206	21800	-30.32	20230911	10140	49.80	20231027	5.98	N	140670	500	46 억	95928	N	N	216	N	N
102	20240213	110725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15180	110	2	0.73	1616327950	107319	13.44	15070	15290	14750	19590	10550	15070	15060.94	1.03	7173	17110	16090	15580	14560	14050	15835	14305	47	4520	500	10850	10	1	9303140	1412	163.23	3.31	12	1.15	93.00	4582.00	21800	20230911	-30.37	10140	20231027	49.70	17250	-12.00	20240116	13330	13.88	20240206	21800	-30.37	20230911	10140	49.70	20231027	5.98	N	140670	500	46 억	95928	N	N	216	N	N
103	20240213	100609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15230	160	2	1.06	1167937690	77861	9.75	15070	15280	14750	19590	10550	15070	15000.02	1.03	3766	17110	16090	15580	14560	14050	15835	14305	47	4520	500	10850	10	1	9303140	1417	163.76	3.32	12	0.84	93.00	4582.00	21800	20230911	-30.14	10140	20231027	50.20	17250	-11.71	20240116	13330	14.25	20240206	21800	-30.14	20230911	10140	50.20	20231027	5.98	N	140670	500	46 억	95928	N	N	216	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History