KissMeData/083470/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1611	-24	5	-1.47	241867939	149455	181.29	1619	1646	1586	2125	1145	1635	1618.33	1.07	-10311	1697	1666	1632	1601	1567	1681	1616	107	490	500	1110	1	1	21340329	344	-268.50	2.68	12	0.70	-6.00	602.00	5640	20230404	-71.44	1537	20240215	4.81	1763	-8.62	20240112	1537	4.81	20240215	5640	-71.44	20230404	1537	4.81	20240215	1.79	N	083470	500	106 억	228927	N	N	N	N
3	20240229	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1615	-20	5	-1.22	224729693	138812	168.38	1619	1646	1586	2125	1145	1635	1618.95	1.07	-10657	1697	1666	1632	1601	1567	1681	1616	107	490	500	1110	1	1	21340329	345	-269.17	2.68	12	0.65	-6.00	602.00	5640	20230404	-71.37	1537	20240215	5.07	1763	-8.39	20240112	1537	5.07	20240215	5640	-71.37	20230404	1537	5.07	20240215	1.79	N	083470	500	106 억	228927	N	N	N	N
4	20240229	140644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1612	-23	5	-1.41	181348835	111942	135.79	1619	1646	1586	2125	1145	1635	1620.02	1.07	-8986	1697	1666	1632	1601	1567	1681	1616	107	490	500	1110	1	1	21340329	344	-268.67	2.68	12	0.52	-6.00	602.00	5640	20230404	-71.42	1537	20240215	4.88	1763	-8.56	20240112	1537	4.88	20240215	5640	-71.42	20230404	1537	4.88	20240215	1.79	N	083470	500	106 억	228927	N	N	N	N
5	20240229	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1618	-17	5	-1.04	175418625	108275	131.34	1619	1646	1586	2125	1145	1635	1620.12	1.07	-8329	1697	1666	1632	1601	1567	1681	1616	107	490	500	1110	1	1	21340329	345	-269.67	2.69	12	0.51	-6.00	602.00	5640	20230404	-71.31	1537	20240215	5.27	1763	-8.22	20240112	1537	5.27	20240215	5640	-71.31	20230404	1537	5.27	20240215	1.79	N	083470	500	106 억	228927	N	N	N	N
6	20240229	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1629	-6	5	-0.37	104214632	64299	78.00	1619	1646	1586	2125	1145	1635	1620.78	1.07	-14028	1697	1666	1632	1601	1567	1681	1616	107	490	500	1110	1	1	21340329	348	-271.50	2.71	12	0.30	-6.00	602.00	5640	20230404	-71.12	1537	20240215	5.99	1763	-7.60	20240112	1537	5.99	20240215	5640	-71.12	20230404	1537	5.99	20240215	1.79	N	083470	500	106 억	228927	N	N	N	N
7	20240229	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1632	-3	5	-0.18	81142444	50135	60.82	1619	1646	1586	2125	1145	1635	1618.48	1.07	-9299	1697	1666	1632	1601	1567	1681	1616	107	490	500	1110	1	1	21340329	348	-272.00	2.71	12	0.23	-6.00	602.00	5640	20230404	-71.06	1537	20240215	6.18	1763	-7.43	20240112	1537	6.18	20240215	5640	-71.06	20230404	1537	6.18	20240215	1.79	N	083470	500	106 억	228927	N	N	N	N
8	20240229	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1636	1	2	0.06	76453503	47255	57.32	1619	1646	1586	2125	1145	1635	1617.89	1.07	-8411	1697	1666	1632	1601	1567	1681	1616	107	490	500	1110	1	1	21340329	349	-272.67	2.72	12	0.22	-6.00	602.00	5640	20230404	-70.99	1537	20240215	6.44	1763	-7.20	20240112	1537	6.44	20240215	5640	-70.99	20230404	1537	6.44	20240215	1.79	N	083470	500	106 억	228927	N	N	N	N
9	20240229	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1645	10	2	0.61	5533404	3414	4.14	1619	1645	1619	2125	1145	1635	1620.80	1.07	-13	1697	1666	1632	1601	1567	1681	1616	107	490	500	1110	1	1	21340329	351	-274.17	2.73	12	0.02	-6.00	602.00	5640	20230404	-70.83	1537	20240215	7.03	1763	-6.69	20240112	1537	7.03	20240215	5640	-70.83	20230404	1537	7.03	20240215	1.79	N	083470	500	106 억	228927	N	N	N	N
10	20240228	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1635	37	2	2.32	134275991	82431	122.38	1598	1663	1598	2075	1119	1598	1628.95	1.05	4827	1643	1620	1605	1582	1567	1613	1575	107	477	500	1080	1	1	21340329	349	-272.50	2.72	12	0.39	-6.00	602.00	5640	20230404	-71.01	1537	20240215	6.38	1763	-7.26	20240112	1537	6.38	20240215	5640	-71.01	20230404	1537	6.38	20240215	1.88	N	083470	500	106 억	224932	N	N	N	N
11	20240228	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1633	35	2	2.19	128255220	78742	116.90	1598	1663	1598	2075	1119	1598	1628.80	1.05	3897	1643	1620	1605	1582	1567	1613	1575	107	477	500	1080	1	1	21340329	348	-272.17	2.71	12	0.37	-6.00	602.00	5640	20230404	-71.05	1537	20240215	6.25	1763	-7.37	20240112	1537	6.25	20240215	5640	-71.05	20230404	1537	6.25	20240215	1.88	N	083470	500	106 억	224932	N	N	N	N
12	20240228	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1641	43	2	2.69	100701394	61899	91.90	1598	1663	1598	2075	1119	1598	1626.87	1.05	3788	1643	1620	1605	1582	1567	1613	1575	107	477	500	1080	1	1	21340329	350	-273.50	2.73	12	0.29	-6.00	602.00	5640	20230404	-70.90	1537	20240215	6.77	1763	-6.92	20240112	1537	6.77	20240215	5640	-70.90	20230404	1537	6.77	20240215	1.88	N	083470	500	106 억	224932	N	N	N	N
13	20240228	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1644	46	2	2.88	98747598	60706	90.12	1598	1663	1598	2075	1119	1598	1626.65	1.05	3783	1643	1620	1605	1582	1567	1613	1575	107	477	500	1080	1	1	21340329	351	-274.00	2.73	12	0.28	-6.00	602.00	5640	20230404	-70.85	1537	20240215	6.96	1763	-6.75	20240112	1537	6.96	20240215	5640	-70.85	20230404	1537	6.96	20240215	1.88	N	083470	500	106 억	224932	N	N	N	N
14	20240228	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1626	28	2	1.75	62717720	38703	57.46	1598	1663	1598	2075	1119	1598	1620.49	1.05	1125	1643	1620	1605	1582	1567	1613	1575	107	477	500	1080	1	1	21340329	347	-271.00	2.70	12	0.18	-6.00	602.00	5640	20230404	-71.17	1537	20240215	5.79	1763	-7.77	20240112	1537	5.79	20240215	5640	-71.17	20230404	1537	5.79	20240215	1.88	N	083470	500	106 억	224932	N	N	N	N
15	20240228	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1632	34	2	2.13	59863418	36945	54.85	1598	1663	1598	2075	1119	1598	1620.34	1.05	1138	1643	1620	1605	1582	1567	1613	1575	107	477	500	1080	1	1	21340329	348	-272.00	2.71	12	0.17	-6.00	602.00	5640	20230404	-71.06	1537	20240215	6.18	1763	-7.43	20240112	1537	6.18	20240215	5640	-71.06	20230404	1537	6.18	20240215	1.88	N	083470	500	106 억	224932	N	N	N	N
16	20240228	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1610	12	2	0.75	27862150	17184	25.51	1598	1663	1598	2075	1119	1598	1621.40	1.05	-3132	1643	1620	1605	1582	1567	1613	1575	107	477	500	1080	1	1	21340329	344	-268.33	2.67	12	0.08	-6.00	602.00	5640	20230404	-71.45	1537	20240215	4.75	1763	-8.68	20240112	1537	4.75	20240215	5640	-71.45	20230404	1537	4.75	20240215	1.88	N	083470	500	106 억	224932	N	N	N	N
17	20240228	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1640	42	2	2.63	3351096	2068	3.07	1598	1663	1598	2075	1119	1598	1620.45	1.05	-651	1643	1620	1605	1582	1567	1613	1575	107	477	500	1080	1	1	21340329	350	-273.33	2.72	12	0.01	-6.00	602.00	5640	20230404	-70.92	1537	20240215	6.70	1763	-6.98	20240112	1537	6.70	20240215	5640	-70.92	20230404	1537	6.70	20240215	1.88	N	083470	500	106 억	224932	N	N	N	N
18	20240227	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1598	-22	5	-1.36	108070446	67345	79.75	1620	1628	1590	2105	1134	1620	1604.73	0.99	12928	1693	1656	1631	1594	1569	1644	1582	107	485	500	1100	1	1	21340329	341	-266.33	2.65	12	0.32	-6.00	602.00	5640	20230404	-71.67	1537	20240215	3.97	1763	-9.36	20240112	1537	3.97	20240215	5640	-71.67	20230404	1537	3.97	20240215	1.89	N	083470	500	106 억	212002	N	N	N	N
19	20240227	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1612	-8	5	-0.49	105391456	65677	77.78	1620	1628	1590	2105	1134	1620	1604.69	0.99	13556	1693	1656	1631	1594	1569	1644	1582	107	485	500	1100	1	1	21340329	344	-268.67	2.68	12	0.31	-6.00	602.00	5640	20230404	-71.42	1537	20240215	4.88	1763	-8.56	20240112	1537	4.88	20240215	5640	-71.42	20230404	1537	4.88	20240215	1.89	N	083470	500	106 억	212002	N	N	N	N
20	20240227	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1603	-17	5	-1.05	99189015	61807	73.20	1620	1628	1590	2105	1134	1620	1604.82	0.99	12835	1693	1656	1631	1594	1569	1644	1582	107	485	500	1100	1	1	21340329	342	-267.17	2.66	12	0.29	-6.00	602.00	5640	20230404	-71.58	1537	20240215	4.29	1763	-9.08	20240112	1537	4.29	20240215	5640	-71.58	20230404	1537	4.29	20240215	1.89	N	083470	500	106 억	212002	N	N	N	N
21	20240227	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1600	-20	5	-1.23	55528068	34544	40.91	1620	1628	1590	2105	1134	1620	1607.46	0.99	-3941	1693	1656	1631	1594	1569	1644	1582	107	485	500	1100	1	1	21340329	341	-266.67	2.66	12	0.16	-6.00	602.00	5640	20230404	-71.63	1537	20240215	4.10	1763	-9.25	20240112	1537	4.10	20240215	5640	-71.63	20230404	1537	4.10	20240215	1.89	N	083470	500	106 억	212002	N	N	N	N
22	20240227	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1607	-13	5	-0.80	48810595	30336	35.93	1620	1628	1590	2105	1134	1620	1609.00	0.99	-3469	1693	1656	1631	1594	1569	1644	1582	107	485	500	1100	1	1	21340329	343	-267.83	2.67	12	0.14	-6.00	602.00	5640	20230404	-71.51	1537	20240215	4.55	1763	-8.85	20240112	1537	4.55	20240215	5640	-71.51	20230404	1537	4.55	20240215	1.89	N	083470	500	106 억	212002	N	N	N	N
23	20240227	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1607	-13	5	-0.80	40149933	24926	29.52	1620	1628	1600	2105	1134	1620	1610.77	0.99	-2313	1693	1656	1631	1594	1569	1644	1582	107	485	500	1100	1	1	21340329	343	-267.83	2.67	12	0.12	-6.00	602.00	5640	20230404	-71.51	1537	20240215	4.55	1763	-8.85	20240112	1537	4.55	20240215	5640	-71.51	20230404	1537	4.55	20240215	1.89	N	083470	500	106 억	212002	N	N	N	N
24	20240227	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1611	-9	5	-0.56	28937832	17968	21.28	1620	1628	1600	2105	1134	1620	1610.52	0.99	-5288	1693	1656	1631	1594	1569	1644	1582	107	485	500	1100	1	1	21340329	344	-268.50	2.68	12	0.08	-6.00	602.00	5640	20230404	-71.44	1537	20240215	4.81	1763	-8.62	20240112	1537	4.81	20240215	5640	-71.44	20230404	1537	4.81	20240215	1.89	N	083470	500	106 억	212002	N	N	N	N
25	20240227	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1624	4	2	0.25	6666769	4118	4.88	1620	1628	1602	2105	1134	1620	1618.93	0.99	-256	1693	1656	1631	1594	1569	1644	1582	107	485	500	1100	1	1	21340329	347	-270.67	2.70	12	0.02	-6.00	602.00	5640	20230404	-71.21	1537	20240215	5.66	1763	-7.88	20240112	1537	5.66	20240215	5640	-71.21	20230404	1537	5.66	20240215	1.89	N	083470	500	106 억	212002	N	N	N	N
26	20240226	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1620	-20	5	-1.22	138350617	84439	140.72	1659	1668	1606	2130	1148	1640	1638.49	1.08	-18750	1698	1668	1648	1618	1598	1659	1609	107	490	500	1110	1	1	21340329	346	-270.00	2.69	12	0.40	-6.00	602.00	5640	20230404	-71.28	1537	20240215	5.40	1763	-8.11	20240112	1537	5.40	20240215	5640	-71.28	20230404	1537	5.40	20240215	1.92	N	083470	500	106 억	231457	N	N	N	N
27	20240226	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1620	-20	5	-1.22	130398782	79530	132.54	1659	1668	1606	2130	1148	1640	1639.62	1.08	-17599	1698	1668	1648	1618	1598	1659	1609	107	490	500	1110	1	1	21340329	346	-270.00	2.69	12	0.37	-6.00	602.00	5640	20230404	-71.28	1537	20240215	5.40	1763	-8.11	20240112	1537	5.40	20240215	5640	-71.28	20230404	1537	5.40	20240215	1.92	N	083470	500	106 억	231457	N	N	N	N
28	20240226	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1620	-20	5	-1.22	104673493	63606	106.00	1659	1668	1620	2130	1148	1640	1645.65	1.08	-10617	1698	1668	1648	1618	1598	1659	1609	107	490	500	1110	1	1	21340329	346	-270.00	2.69	12	0.30	-6.00	602.00	5640	20230404	-71.28	1537	20240215	5.40	1763	-8.11	20240112	1537	5.40	20240215	5640	-71.28	20230404	1537	5.40	20240215	1.92	N	083470	500	106 억	231457	N	N	N	N
29	20240226	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1634	-6	5	-0.37	89342830	54180	90.30	1659	1668	1631	2130	1148	1640	1649.00	1.08	-3372	1698	1668	1648	1618	1598	1659	1609	107	490	500	1110	1	1	21340329	349	-272.33	2.71	12	0.25	-6.00	602.00	5640	20230404	-71.03	1537	20240215	6.31	1763	-7.32	20240112	1537	6.31	20240215	5640	-71.03	20230404	1537	6.31	20240215	1.92	N	083470	500	106 억	231457	N	N	N	N
30	20240226	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1646	6	2	0.37	77768664	47096	78.49	1659	1668	1631	2130	1148	1640	1651.28	1.08	-876	1698	1668	1648	1618	1598	1659	1609	107	490	500	1110	1	1	21340329	351	-274.33	2.73	12	0.22	-6.00	602.00	5640	20230404	-70.82	1537	20240215	7.09	1763	-6.64	20240112	1537	7.09	20240215	5640	-70.82	20230404	1537	7.09	20240215	1.92	N	083470	500	106 억	231457	N	N	N	N
31	20240226	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1634	-6	5	-0.37	76423844	46275	77.12	1659	1668	1631	2130	1148	1640	1651.51	1.08	-168	1698	1668	1648	1618	1598	1659	1609	107	490	500	1110	1	1	21340329	349	-272.33	2.71	12	0.22	-6.00	602.00	5640	20230404	-71.03	1537	20240215	6.31	1763	-7.32	20240112	1537	6.31	20240215	5640	-71.03	20230404	1537	6.31	20240215	1.92	N	083470	500	106 억	231457	N	N	N	N
32	20240226	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1664	24	2	1.46	57985054	35053	58.42	1659	1668	1640	2130	1148	1640	1654.21	1.08	3045	1698	1668	1648	1618	1598	1659	1609	107	490	500	1110	1	1	21340329	355	-277.33	2.76	12	0.16	-6.00	602.00	5640	20230404	-70.50	1537	20240215	8.26	1763	-5.62	20240112	1537	8.26	20240215	5640	-70.50	20230404	1537	8.26	20240215	1.92	N	083470	500	106 억	231457	N	N	N	N
33	20240226	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1641	1	2	0.06	15963438	9694	16.16	1659	1659	1640	2130	1148	1640	1646.73	1.08	3511	1698	1668	1648	1618	1598	1659	1609	107	490	500	1110	1	1	21340329	350	-273.50	2.73	12	0.05	-6.00	602.00	5640	20230404	-70.90	1537	20240215	6.77	1763	-6.92	20240112	1537	6.77	20240215	5640	-70.90	20230404	1537	6.77	20240215	1.92	N	083470	500	106 억	231457	N	N	N	N
34	20240223	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1640	-25	5	-1.50	97747443	59216	72.60	1665	1678	1628	2160	1166	1665	1650.69	1.12	-8532	1699	1681	1665	1647	1631	1674	1640	107	495	500	1130	1	1	21340329	350	-273.33	2.72	12	0.28	-6.00	602.00	5640	20230404	-70.92	1537	20240215	6.70	1763	-6.98	20240112	1537	6.70	20240215	5640	-70.92	20230404	1537	6.70	20240215	1.93	N	083470	500	106 억	239990	N	N	N	N
35	20240223	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1642	-23	5	-1.38	87876007	53220	65.25	1665	1678	1628	2160	1166	1665	1651.18	1.12	-8018	1699	1681	1665	1647	1631	1674	1640	107	495	500	1130	1	1	21340329	350	-273.67	2.73	12	0.25	-6.00	602.00	5640	20230404	-70.89	1537	20240215	6.83	1763	-6.86	20240112	1537	6.83	20240215	5640	-70.89	20230404	1537	6.83	20240215	1.93	N	083470	500	106 억	239990	N	N	N	N
36	20240223	140627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1648	-17	5	-1.02	81783786	49514	60.71	1665	1678	1628	2160	1166	1665	1651.73	1.12	-8415	1699	1681	1665	1647	1631	1674	1640	107	495	500	1130	1	1	21340329	352	-274.67	2.74	12	0.23	-6.00	602.00	5640	20230404	-70.78	1537	20240215	7.22	1763	-6.52	20240112	1537	7.22	20240215	5640	-70.78	20230404	1537	7.22	20240215	1.93	N	083470	500	106 억	239990	N	N	N	N
37	20240223	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1654	-11	5	-0.66	58719227	35493	43.52	1665	1678	1628	2160	1166	1665	1654.39	1.12	-2836	1699	1681	1665	1647	1631	1674	1640	107	495	500	1130	1	1	21340329	353	-275.67	2.75	12	0.17	-6.00	602.00	5640	20230404	-70.67	1537	20240215	7.61	1763	-6.18	20240112	1537	7.61	20240215	5640	-70.67	20230404	1537	7.61	20240215	1.93	N	083470	500	106 억	239990	N	N	N	N
38	20240223	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	8	2	0.48	47271820	28592	35.06	1665	1678	1628	2160	1166	1665	1653.32	1.12	733	1699	1681	1665	1647	1631	1674	1640	107	495	500	1130	1	1	21340329	357	-278.83	2.78	12	0.13	-6.00	602.00	5640	20230404	-70.34	1537	20240215	8.85	1763	-5.10	20240112	1537	8.85	20240215	5640	-70.34	20230404	1537	8.85	20240215	1.93	N	083470	500	106 억	239990	N	N	N	N
39	20240223	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1662	-3	5	-0.18	35054002	21262	26.07	1665	1665	1628	2160	1166	1665	1648.67	1.12	-99	1699	1681	1665	1647	1631	1674	1640	107	495	500	1130	1	1	21340329	355	-277.00	2.76	12	0.10	-6.00	602.00	5640	20230404	-70.53	1537	20240215	8.13	1763	-5.73	20240112	1537	8.13	20240215	5640	-70.53	20230404	1537	8.13	20240215	1.93	N	083470	500	106 억	239990	N	N	N	N
40	20240223	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1646	-19	5	-1.14	26248549	15934	19.54	1665	1665	1628	2160	1166	1665	1647.33	1.12	-2450	1699	1681	1665	1647	1631	1674	1640	107	495	500	1130	1	1	21340329	351	-274.33	2.73	12	0.07	-6.00	602.00	5640	20230404	-70.82	1537	20240215	7.09	1763	-6.64	20240112	1537	7.09	20240215	5640	-70.82	20230404	1537	7.09	20240215	1.93	N	083470	500	106 억	239990	N	N	N	N
41	20240223	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1665	0	3	0.00	9682431	5866	7.19	1665	1665	1628	2160	1166	1665	1650.60	1.12	398	1699	1681	1665	1647	1631	1674	1640	107	495	500	1130	1	1	21340329	355	-277.50	2.77	12	0.03	-6.00	602.00	5640	20230404	-70.48	1537	20240215	8.33	1763	-5.56	20240112	1537	8.33	20240215	5640	-70.48	20230404	1537	8.33	20240215	1.93	N	083470	500	106 억	239990	N	N	N	N
42	20240222	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1665	5	2	0.30	135413572	81519	79.26	1669	1683	1649	2155	1162	1660	1661.13	1.18	-11913	1702	1680	1666	1644	1630	1674	1638	107	495	500	1120	1	1	21340329	355	-277.50	2.77	12	0.38	-6.00	602.00	5640	20230404	-70.48	1537	20240215	8.33	1763	-5.56	20240112	1537	8.33	20240215	5640	-70.48	20230404	1537	8.33	20240215	1.90	N	083470	500	106 억	251903	N	N	N	N
43	20240222	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1659	-1	5	-0.06	131276036	79027	76.83	1669	1683	1649	2155	1162	1660	1661.15	1.18	-11486	1702	1680	1666	1644	1630	1674	1638	107	495	500	1120	1	1	21340329	354	-276.50	2.76	12	0.37	-6.00	602.00	5640	20230404	-70.59	1537	20240215	7.94	1763	-5.90	20240112	1537	7.94	20240215	5640	-70.59	20230404	1537	7.94	20240215	1.90	N	083470	500	106 억	251903	N	N	N	N
44	20240222	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1665	5	2	0.30	92762346	55724	54.18	1669	1683	1650	2155	1162	1660	1664.67	1.18	-6775	1702	1680	1666	1644	1630	1674	1638	107	495	500	1120	1	1	21340329	355	-277.50	2.77	12	0.26	-6.00	602.00	5640	20230404	-70.48	1537	20240215	8.33	1763	-5.56	20240112	1537	8.33	20240215	5640	-70.48	20230404	1537	8.33	20240215	1.90	N	083470	500	106 억	251903	N	N	N	N
45	20240222	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1650	-10	5	-0.60	81054680	48668	47.32	1669	1683	1650	2155	1162	1660	1665.46	1.18	-6502	1702	1680	1666	1644	1630	1674	1638	107	495	500	1120	1	1	21340329	352	-275.00	2.74	12	0.23	-6.00	602.00	5640	20230404	-70.74	1537	20240215	7.35	1763	-6.41	20240112	1537	7.35	20240215	5640	-70.74	20230404	1537	7.35	20240215	1.90	N	083470	500	106 억	251903	N	N	N	N
46	20240222	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1679	19	2	1.14	50283020	30114	29.28	1669	1683	1658	2155	1162	1660	1669.76	1.18	-1894	1702	1680	1666	1644	1630	1674	1638	107	495	500	1120	1	1	21340329	358	-279.83	2.79	12	0.14	-6.00	602.00	5640	20230404	-70.23	1537	20240215	9.24	1763	-4.76	20240112	1537	9.24	20240215	5640	-70.23	20230404	1537	9.24	20240215	1.90	N	083470	500	106 억	251903	N	N	N	N
47	20240222	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	13	2	0.78	38270796	22919	22.28	1669	1683	1658	2155	1162	1660	1669.83	1.18	-1778	1702	1680	1666	1644	1630	1674	1638	107	495	500	1120	1	1	21340329	357	-278.83	2.78	12	0.11	-6.00	602.00	5640	20230404	-70.34	1537	20240215	8.85	1763	-5.10	20240112	1537	8.85	20240215	5640	-70.34	20230404	1537	8.85	20240215	1.90	N	083470	500	106 억	251903	N	N	N	N
48	20240222	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1682	22	2	1.33	19411272	11600	11.28	1669	1682	1658	2155	1162	1660	1673.39	1.18	-2758	1702	1680	1666	1644	1630	1674	1638	107	495	500	1120	1	1	21340329	359	-280.33	2.79	12	0.05	-6.00	602.00	5640	20230404	-70.18	1537	20240215	9.43	1763	-4.59	20240112	1537	9.43	20240215	5640	-70.18	20230404	1537	9.43	20240215	1.90	N	083470	500	106 억	251903	N	N	N	N
49	20240222	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1679	19	2	1.14	1836603	1100	1.07	1669	1679	1669	2155	1162	1660	1669.64	1.18	-142	1702	1680	1666	1644	1630	1674	1638	107	495	500	1120	1	1	21340329	358	-279.83	2.79	12	0.01	-6.00	602.00	5640	20230404	-70.23	1537	20240215	9.24	1763	-4.76	20240112	1537	9.24	20240215	5640	-70.23	20230404	1537	9.24	20240215	1.90	N	083470	500	106 억	251903	N	N	N	N
50	20240221	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1660	-15	5	-0.90	171826478	102853	66.60	1675	1688	1652	2175	1173	1675	1670.64	1.14	7791	1710	1692	1673	1655	1636	1701	1664	107	500	500	1130	1	1	21340329	354	-276.67	2.76	12	0.48	-6.00	602.00	6240	20230215	-73.40	1537	20240215	8.00	1763	-5.84	20240112	1537	8.00	20240215	5640	-70.57	20230404	1537	8.00	20240215	1.93	N	083470	500	106 억	243218	N	N	N	N
51	20240221	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1659	-16	5	-0.96	158991277	95103	61.58	1675	1688	1652	2175	1173	1675	1671.78	1.14	10791	1710	1692	1673	1655	1636	1701	1664	107	500	500	1130	1	1	21340329	354	-276.50	2.76	12	0.45	-6.00	602.00	6240	20230215	-73.41	1537	20240215	7.94	1763	-5.90	20240112	1537	7.94	20240215	5640	-70.59	20230404	1537	7.94	20240215	1.93	N	083470	500	106 억	243218	N	N	N	N
52	20240221	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	-2	5	-0.12	129026119	77060	49.89	1675	1688	1666	2175	1173	1675	1674.36	1.14	15716	1710	1692	1673	1655	1636	1701	1664	107	500	500	1130	1	1	21340329	357	-278.83	2.78	12	0.36	-6.00	602.00	6240	20230215	-73.19	1537	20240215	8.85	1763	-5.10	20240112	1537	8.85	20240215	5640	-70.34	20230404	1537	8.85	20240215	1.93	N	083470	500	106 억	243218	N	N	N	N
53	20240221	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1681	6	2	0.36	99802772	59551	38.56	1675	1688	1666	2175	1173	1675	1675.92	1.14	11643	1710	1692	1673	1655	1636	1701	1664	107	500	500	1130	1	1	21340329	359	-280.17	2.79	12	0.28	-6.00	602.00	6240	20230215	-73.06	1537	20240215	9.37	1763	-4.65	20240112	1537	9.37	20240215	5640	-70.20	20230404	1537	9.37	20240215	1.93	N	083470	500	106 억	243218	N	N	N	N
54	20240221	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1683	8	2	0.48	65804519	39235	25.40	1675	1688	1666	2175	1173	1675	1677.19	1.14	7103	1710	1692	1673	1655	1636	1701	1664	107	500	500	1130	1	1	21340329	359	-280.50	2.80	12	0.18	-6.00	602.00	6240	20230215	-73.03	1537	20240215	9.50	1763	-4.54	20240112	1537	9.50	20240215	5640	-70.16	20230404	1537	9.50	20240215	1.93	N	083470	500	106 억	243218	N	N	N	N
55	20240221	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1677	2	2	0.12	36670088	21858	14.15	1675	1688	1666	2175	1173	1675	1677.65	1.14	3387	1710	1692	1673	1655	1636	1701	1664	107	500	500	1130	1	1	21340329	358	-279.50	2.79	12	0.10	-6.00	602.00	6240	20230215	-73.12	1537	20240215	9.11	1763	-4.88	20240112	1537	9.11	20240215	5640	-70.27	20230404	1537	9.11	20240215	1.93	N	083470	500	106 억	243218	N	N	N	N
56	20240221	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1684	9	2	0.54	18376638	10960	7.10	1675	1688	1666	2175	1173	1675	1676.70	1.14	3021	1710	1692	1673	1655	1636	1701	1664	107	500	500	1130	1	1	21340329	359	-280.67	2.80	12	0.05	-6.00	602.00	6240	20230215	-73.01	1537	20240215	9.56	1763	-4.48	20240112	1537	9.56	20240215	5640	-70.14	20230404	1537	9.56	20240215	1.93	N	083470	500	106 억	243218	N	N	N	N
57	20240221	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1686	11	2	0.66	6398002	3830	2.48	1675	1688	1666	2175	1173	1675	1670.50	1.14	2461	1710	1692	1673	1655	1636	1701	1664	107	500	500	1130	1	1	21340329	360	-281.00	2.80	12	0.02	-6.00	602.00	6240	20230215	-72.98	1537	20240215	9.69	1763	-4.37	20240112	1537	9.69	20240215	5640	-70.11	20230404	1537	9.69	20240215	1.93	N	083470	500	106 억	243218	N	N	N	N
58	20240220	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1675	1	2	0.06	257166532	153434	143.14	1654	1691	1654	2175	1172	1674	1676.07	0.82	67310	1710	1691	1668	1649	1626	1680	1638	107	501	500	1130	1	1	21340329	357	-279.17	2.78	12	0.72	-6.00	602.00	6250	20230214	-73.20	1537	20240215	8.98	1763	-4.99	20240112	1537	8.98	20240215	5640	-70.30	20230404	1537	8.98	20240215	1.97	N	083470	500	106 억	175908	N	N	N	N
59	20240220	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1681	7	2	0.42	212166299	126586	118.09	1654	1691	1654	2175	1172	1674	1676.06	0.82	66304	1710	1691	1668	1649	1626	1680	1638	107	501	500	1130	1	1	21340329	359	-280.17	2.79	12	0.59	-6.00	602.00	6250	20230214	-73.10	1537	20240215	9.37	1763	-4.65	20240112	1537	9.37	20240215	5640	-70.20	20230404	1537	9.37	20240215	1.97	N	083470	500	106 억	175908	N	N	N	N
60	20240220	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1683	9	2	0.54	185637290	110863	103.42	1654	1688	1654	2175	1172	1674	1674.47	0.82	63310	1710	1691	1668	1649	1626	1680	1638	107	501	500	1130	1	1	21340329	359	-280.50	2.80	12	0.52	-6.00	602.00	6250	20230214	-73.07	1537	20240215	9.50	1763	-4.54	20240112	1537	9.50	20240215	5640	-70.16	20230404	1537	9.50	20240215	1.97	N	083470	500	106 억	175908	N	N	N	N
61	20240220	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1669	-5	5	-0.30	77351917	46366	43.25	1654	1685	1654	2175	1172	1674	1668.29	0.82	10908	1710	1691	1668	1649	1626	1680	1638	107	501	500	1130	1	1	21340329	356	-278.17	2.77	12	0.22	-6.00	602.00	6250	20230214	-73.30	1537	20240215	8.59	1763	-5.33	20240112	1537	8.59	20240215	5640	-70.41	20230404	1537	8.59	20240215	1.97	N	083470	500	106 억	175908	N	N	N	N
62	20240220	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1665	-9	5	-0.54	58420849	35032	32.68	1654	1685	1654	2175	1172	1674	1667.64	0.82	7105	1710	1691	1668	1649	1626	1680	1638	107	501	500	1130	1	1	21340329	355	-277.50	2.77	12	0.16	-6.00	602.00	6250	20230214	-73.36	1537	20240215	8.33	1763	-5.56	20240112	1537	8.33	20240215	5640	-70.48	20230404	1537	8.33	20240215	1.97	N	083470	500	106 억	175908	N	N	N	N
63	20240220	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1664	-10	5	-0.60	51372726	30803	28.74	1654	1685	1654	2175	1172	1674	1667.78	0.82	6259	1710	1691	1668	1649	1626	1680	1638	107	501	500	1130	1	1	21340329	355	-277.33	2.76	12	0.14	-6.00	602.00	6250	20230214	-73.38	1537	20240215	8.26	1763	-5.62	20240112	1537	8.26	20240215	5640	-70.50	20230404	1537	8.26	20240215	1.97	N	083470	500	106 억	175908	N	N	N	N
64	20240220	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	-1	5	-0.06	38627482	23153	21.60	1654	1685	1654	2175	1172	1674	1668.36	0.82	5643	1710	1691	1668	1649	1626	1680	1638	107	501	500	1130	1	1	21340329	357	-278.83	2.78	12	0.11	-6.00	602.00	6250	20230214	-73.23	1537	20240215	8.85	1763	-5.10	20240112	1537	8.85	20240215	5640	-70.34	20230404	1537	8.85	20240215	1.97	N	083470	500	106 억	175908	N	N	N	N
65	20240220	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1685	11	2	0.66	17095365	10248	9.56	1654	1685	1654	2175	1172	1674	1668.17	0.82	5703	1710	1691	1668	1649	1626	1680	1638	107	501	500	1130	1	1	21340329	360	-280.83	2.80	12	0.05	-6.00	602.00	6250	20230214	-73.04	1537	20240215	9.63	1763	-4.42	20240112	1537	9.63	20240215	5640	-70.12	20230404	1537	9.63	20240215	1.97	N	083470	500	106 억	175908	N	N	N	N
66	20240219	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1674	14	2	0.84	178219757	107194	140.70	1687	1687	1645	2155	1162	1660	1662.49	0.73	20733	1704	1681	1657	1634	1610	1670	1623	107	495	500	1120	1	1	21340329	357	-279.00	2.78	12	0.50	-6.00	602.00	6270	20230213	-73.30	1537	20240215	8.91	1763	-5.05	20240112	1537	8.91	20240215	5640	-70.32	20230404	1537	8.91	20240215	1.90	N	083470	500	106 억	155175	N	N	N	N
67	20240219	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1674	14	2	0.84	167004260	100475	131.88	1687	1687	1645	2155	1162	1660	1662.15	0.73	20244	1704	1681	1657	1634	1610	1670	1623	107	495	500	1120	1	1	21340329	357	-279.00	2.78	12	0.47	-6.00	602.00	6270	20230213	-73.30	1537	20240215	8.91	1763	-5.05	20240112	1537	8.91	20240215	5640	-70.32	20230404	1537	8.91	20240215	1.90	N	083470	500	106 억	155175	N	N	N	N
68	20240219	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	13	2	0.78	139015617	83698	109.86	1687	1687	1645	2155	1162	1660	1660.92	0.73	20515	1704	1681	1657	1634	1610	1670	1623	107	495	500	1120	1	1	21340329	357	-278.83	2.78	12	0.39	-6.00	602.00	6270	20230213	-73.32	1537	20240215	8.85	1763	-5.10	20240112	1537	8.85	20240215	5640	-70.34	20230404	1537	8.85	20240215	1.90	N	083470	500	106 억	155175	N	N	N	N
69	20240219	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1675	15	2	0.90	137197201	82609	108.43	1687	1687	1645	2155	1162	1660	1660.80	0.73	20035	1704	1681	1657	1634	1610	1670	1623	107	495	500	1120	1	1	21340329	357	-279.17	2.78	12	0.39	-6.00	602.00	6270	20230213	-73.29	1537	20240215	8.98	1763	-4.99	20240112	1537	8.98	20240215	5640	-70.30	20230404	1537	8.98	20240215	1.90	N	083470	500	106 억	155175	N	N	N	N
70	20240219	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1674	14	2	0.84	121261487	73056	95.89	1687	1687	1645	2155	1162	1660	1659.84	0.73	18194	1704	1681	1657	1634	1610	1670	1623	107	495	500	1120	1	1	21340329	357	-279.00	2.78	12	0.34	-6.00	602.00	6270	20230213	-73.30	1537	20240215	8.91	1763	-5.05	20240112	1537	8.91	20240215	5640	-70.32	20230404	1537	8.91	20240215	1.90	N	083470	500	106 억	155175	N	N	N	N
71	20240219	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1666	6	2	0.36	83638557	50528	66.32	1687	1687	1645	2155	1162	1660	1655.29	0.73	2098	1704	1681	1657	1634	1610	1670	1623	107	495	500	1120	1	1	21340329	356	-277.67	2.77	12	0.24	-6.00	602.00	6270	20230213	-73.43	1537	20240215	8.39	1763	-5.50	20240112	1537	8.39	20240215	5640	-70.46	20230404	1537	8.39	20240215	1.90	N	083470	500	106 억	155175	N	N	N	N
72	20240219	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	13	2	0.78	65063347	39373	51.68	1687	1687	1645	2155	1162	1660	1652.49	0.73	-1430	1704	1681	1657	1634	1610	1670	1623	107	495	500	1120	1	1	21340329	357	-278.83	2.78	12	0.18	-6.00	602.00	6270	20230213	-73.32	1537	20240215	8.85	1763	-5.10	20240112	1537	8.85	20240215	5640	-70.34	20230404	1537	8.85	20240215	1.90	N	083470	500	106 억	155175	N	N	N	N
73	20240219	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1685	25	2	1.51	4384855	2609	3.42	1687	1687	1671	2155	1162	1660	1680.67	0.73	-1518	1704	1681	1657	1634	1610	1670	1623	107	495	500	1120	1	1	21340329	360	-280.83	2.80	12	0.01	-6.00	602.00	6270	20230213	-73.13	1537	20240215	9.63	1763	-4.42	20240112	1537	9.63	20240215	5640	-70.12	20230404	1537	9.63	20240215	1.90	N	083470	500	106 억	155175	N	N	N	N
74	20240216	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1660	2	2	0.12	125968238	76124	24.31	1661	1680	1633	2155	1161	1658	1654.78	0.75	-12288	1802	1729	1633	1560	1464	1682	1513	107	497	500	1120	1	1	21340329	354	-276.67	2.76	12	0.36	-6.00	602.00	6270	20230210	-73.52	1537	20240215	8.00	1763	-5.84	20240112	1537	8.00	20240215	5640	-70.57	20230404	1537	8.00	20240215	1.91	N	083470	500	106 억	160263	N	N	N	N
75	20240216	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1659	1	2	0.06	116736942	70562	22.53	1661	1680	1633	2155	1161	1658	1654.39	0.75	-11027	1802	1729	1633	1560	1464	1682	1513	107	497	500	1120	1	1	21340329	354	-276.50	2.76	12	0.33	-6.00	602.00	6270	20230210	-73.54	1537	20240215	7.94	1763	-5.90	20240112	1537	7.94	20240215	5640	-70.59	20230404	1537	7.94	20240215	1.91	N	083470	500	106 억	160263	N	N	N	N
76	20240216	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1662	4	2	0.24	93659319	56572	18.07	1661	1680	1633	2155	1161	1658	1655.58	0.75	-9981	1802	1729	1633	1560	1464	1682	1513	107	497	500	1120	1	1	21340329	355	-277.00	2.76	12	0.27	-6.00	602.00	6270	20230210	-73.49	1537	20240215	8.13	1763	-5.73	20240112	1537	8.13	20240215	5640	-70.53	20230404	1537	8.13	20240215	1.91	N	083470	500	106 억	160263	N	N	N	N
77	20240216	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1654	-4	5	-0.24	90952149	54942	17.55	1661	1680	1633	2155	1161	1658	1655.42	0.75	-9879	1802	1729	1633	1560	1464	1682	1513	107	497	500	1120	1	1	21340329	353	-275.67	2.75	12	0.26	-6.00	602.00	6270	20230210	-73.62	1537	20240215	7.61	1763	-6.18	20240112	1537	7.61	20240215	5640	-70.67	20230404	1537	7.61	20240215	1.91	N	083470	500	106 억	160263	N	N	N	N
78	20240216	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1645	-13	5	-0.78	84935969	51296	16.38	1661	1680	1633	2155	1161	1658	1655.80	0.75	-10821	1802	1729	1633	1560	1464	1682	1513	107	497	500	1120	1	1	21340329	351	-274.17	2.73	12	0.24	-6.00	602.00	6270	20230210	-73.76	1537	20240215	7.03	1763	-6.69	20240112	1537	7.03	20240215	5640	-70.83	20230404	1537	7.03	20240215	1.91	N	083470	500	106 억	160263	N	N	N	N
79	20240216	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	12	2	0.72	73944408	44661	14.26	1661	1680	1633	2155	1161	1658	1655.68	0.75	-10290	1802	1729	1633	1560	1464	1682	1513	107	497	500	1120	1	1	21340329	356	-278.33	2.77	12	0.21	-6.00	602.00	6270	20230210	-73.37	1537	20240215	8.65	1763	-5.28	20240112	1537	8.65	20240215	5640	-70.39	20230404	1537	8.65	20240215	1.91	N	083470	500	106 억	160263	N	N	N	N
80	20240216	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1675	17	2	1.03	65794711	39770	12.70	1661	1680	1633	2155	1161	1658	1654.38	0.75	-8187	1802	1729	1633	1560	1464	1682	1513	107	497	500	1120	1	1	21340329	357	-279.17	2.78	12	0.19	-6.00	602.00	6270	20230210	-73.29	1537	20240215	8.98	1763	-4.99	20240112	1537	8.98	20240215	5640	-70.30	20230404	1537	8.98	20240215	1.91	N	083470	500	106 억	160263	N	N	N	N
81	20240216	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1658	0	3	0.00	6701200	4056	1.30	1661	1661	1636	2155	1161	1658	1652.17	0.75	-685	1802	1729	1633	1560	1464	1682	1513	107	497	500	1120	1	1	21340329	354	-276.33	2.75	12	0.02	-6.00	602.00	6270	20230210	-73.56	1537	20240215	7.87	1763	-5.96	20240112	1537	7.87	20240215	5640	-70.60	20230404	1537	7.87	20240215	1.91	N	083470	500	106 억	160263	N	N	N	N
82	20240215	160601	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1658	-40	5	-2.36	510553501	312585	360.18	1705	1706	1537	2205	1189	1698	1633.32	0.70	10021	1754	1725	1688	1659	1622	1740	1674	107	507	500	1150	1	1	21340329	354	-276.33	2.75	12	1.46	-6.00	602.00	6390	20230209	-74.05	1537	20240215	7.87	1763	-5.96	20240112	1537	7.87	20240215	6240	-73.43	20230215	1537	7.87	20240215	2.10	N	083470	500	106 억	150124	N	N	N	N
83	20240215	150604	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1659	-39	5	-2.30	496565542	304132	350.44	1705	1706	1537	2205	1189	1698	1632.73	0.70	11724	1754	1725	1688	1659	1622	1740	1674	107	507	500	1150	1	1	21340329	354	-276.50	2.76	12	1.43	-6.00	602.00	6390	20230209	-74.04	1537	20240215	7.94	1763	-5.90	20240112	1537	7.94	20240215	6240	-73.41	20230215	1537	7.94	20240215	2.10	N	083470	500	106 억	150124	N	N	N	N
84	20240215	140600	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1659	-39	5	-2.30	469053158	287407	331.17	1705	1706	1537	2205	1189	1698	1632.02	0.70	16902	1754	1725	1688	1659	1622	1740	1674	107	507	500	1150	1	1	21340329	354	-276.50	2.76	12	1.35	-6.00	602.00	6390	20230209	-74.04	1537	20240215	7.94	1763	-5.90	20240112	1537	7.94	20240215	6240	-73.41	20230215	1537	7.94	20240215	2.10	N	083470	500	106 억	150124	N	N	N	N
85	20240215	130556	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1631	-67	5	-3.95	436708034	267805	308.58	1705	1706	1537	2205	1189	1698	1630.69	0.70	15728	1754	1725	1688	1659	1622	1740	1674	107	507	500	1150	1	1	21340329	348	-271.83	2.71	12	1.25	-6.00	602.00	6390	20230209	-74.48	1537	20240215	6.12	1763	-7.49	20240112	1537	6.12	20240215	6240	-73.86	20230215	1537	6.12	20240215	2.10	N	083470	500	106 억	150124	N	N	N	N
86	20240215	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1620	-78	5	-4.59	272824855	165499	190.70	1705	1706	1610	2205	1189	1698	1648.50	0.70	6156	1754	1725	1688	1659	1622	1740	1674	107	507	500	1150	1	1	21340329	346	-270.00	2.69	12	0.78	-6.00	602.00	6390	20230209	-74.65	1540	20231114	5.19	1763	-8.11	20240112	1560	3.85	20240207	6240	-74.04	20230215	1540	5.19	20231114	2.10	N	083470	500	106 억	150124	N	N	N	N
87	20240215	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1664	-34	5	-2.00	90430234	53809	62.00	1705	1706	1655	2205	1189	1698	1680.58	0.70	-6460	1754	1725	1688	1659	1622	1740	1674	107	507	500	1150	1	1	21340329	355	-277.33	2.76	12	0.25	-6.00	602.00	6390	20230209	-73.96	1540	20231114	8.05	1763	-5.62	20240112	1560	6.67	20240207	6240	-73.33	20230215	1540	8.05	20231114	2.10	N	083470	500	106 억	150124	N	N	N	N
88	20240215	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1666	-32	5	-1.88	78350727	46563	53.65	1705	1706	1655	2205	1189	1698	1682.68	0.70	-4864	1754	1725	1688	1659	1622	1740	1674	107	507	500	1150	1	1	21340329	356	-277.67	2.77	12	0.22	-6.00	602.00	6390	20230209	-73.93	1540	20231114	8.18	1763	-5.50	20240112	1560	6.79	20240207	6240	-73.30	20230215	1540	8.18	20231114	2.10	N	083470	500	106 억	150124	N	N	N	N
89	20240215	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1704	6	2	0.35	3372281	1980	2.28	1705	1705	1686	2205	1189	1698	1703.17	0.70	-465	1754	1725	1688	1659	1622	1740	1674	107	507	500	1150	1	1	21340329	364	-284.00	2.83	12	0.01	-6.00	602.00	6390	20230209	-73.33	1540	20231114	10.65	1763	-3.35	20240112	1560	9.23	20240207	6240	-72.69	20230215	1540	10.65	20231114	2.10	N	083470	500	106 억	150124	N	N	N	N
90	20240214	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1698	28	2	1.68	146715380	86748	88.94	1687	1717	1651	2170	1169	1670	1691.28	0.70	-338	1714	1691	1666	1643	1618	1679	1631	107	500	500	1130	1	1	21340329	362	-283.00	2.82	12	0.41	-6.00	602.00	6390	20230209	-73.43	1540	20231114	10.26	1763	-3.69	20240112	1560	8.85	20240207	6250	-72.83	20230214	1540	10.26	20231114	2.06	N	083470	500	106 억	149876	N	N	N	N
91	20240214	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1694	24	2	1.44	142885684	84489	86.63	1687	1717	1651	2170	1169	1670	1691.17	0.70	1686	1714	1691	1666	1643	1618	1679	1631	107	500	500	1130	1	1	21340329	362	-282.33	2.81	12	0.40	-6.00	602.00	6390	20230209	-73.49	1540	20231114	10.00	1763	-3.91	20240112	1560	8.59	20240207	6250	-72.90	20230214	1540	10.00	20231114	2.06	N	083470	500	106 억	149876	N	N	N	N
92	20240214	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1694	24	2	1.44	132319770	78221	80.20	1687	1717	1651	2170	1169	1670	1691.61	0.70	1199	1714	1691	1666	1643	1618	1679	1631	107	500	500	1130	1	1	21340329	362	-282.33	2.81	12	0.37	-6.00	602.00	6390	20230209	-73.49	1540	20231114	10.00	1763	-3.91	20240112	1560	8.59	20240207	6250	-72.90	20230214	1540	10.00	20231114	2.06	N	083470	500	106 억	149876	N	N	N	N
93	20240214	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1692	22	2	1.32	120425216	71178	72.98	1687	1717	1651	2170	1169	1670	1691.89	0.70	3231	1714	1691	1666	1643	1618	1679	1631	107	500	500	1130	1	1	21340329	361	-282.00	2.81	12	0.33	-6.00	602.00	6390	20230209	-73.52	1540	20231114	9.87	1763	-4.03	20240112	1560	8.46	20240207	6250	-72.93	20230214	1540	9.87	20231114	2.06	N	083470	500	106 억	149876	N	N	N	N
94	20240214	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1697	27	2	1.62	116564893	68887	70.63	1687	1717	1651	2170	1169	1670	1692.12	0.70	2394	1714	1691	1666	1643	1618	1679	1631	107	500	500	1130	1	1	21340329	362	-282.83	2.82	12	0.32	-6.00	602.00	6390	20230209	-73.44	1540	20231114	10.19	1763	-3.74	20240112	1560	8.78	20240207	6250	-72.85	20230214	1540	10.19	20231114	2.06	N	083470	500	106 억	149876	N	N	N	N
95	20240214	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1694	24	2	1.44	106846786	63117	64.71	1687	1717	1651	2170	1169	1670	1692.84	0.70	3779	1714	1691	1666	1643	1618	1679	1631	107	500	500	1130	1	1	21340329	362	-282.33	2.81	12	0.30	-6.00	602.00	6390	20230209	-73.49	1540	20231114	10.00	1763	-3.91	20240112	1560	8.59	20240207	6250	-72.90	20230214	1540	10.00	20231114	2.06	N	083470	500	106 억	149876	N	N	N	N
96	20240214	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1686	16	2	0.96	3510248	2111	2.16	1687	1687	1651	2170	1169	1670	1662.84	0.70	-900	1714	1691	1666	1643	1618	1679	1631	107	500	500	1130	1	1	21340329	360	-281.00	2.80	12	0.01	-6.00	602.00	6390	20230209	-73.62	1540	20231114	9.48	1763	-4.37	20240112	1560	8.08	20240207	6250	-73.02	20230214	1540	9.48	20231114	2.06	N	083470	500	106 억	149876	N	N	N	N
97	20240213	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	-4	5	-0.24	161182259	97165	122.55	1687	1689	1641	2175	1172	1674	1658.85	0.60	21831	1720	1696	1663	1639	1606	1709	1652	107	501	500	1130	1	1	21340329	356	-278.33	2.77	12	0.46	-6.00	602.00	6390	20230209	-73.87	1540	20231114	8.44	1763	-5.28	20240112	1560	7.05	20240207	6270	-73.37	20230213	1540	8.44	20231114	2.09	N	083470	500	106 억	127403	N	N	N	N
98	20240213	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	-4	5	-0.24	153674847	92649	116.85	1687	1689	1641	2175	1172	1674	1658.68	0.60	21195	1720	1696	1663	1639	1606	1709	1652	107	501	500	1130	1	1	21340329	356	-278.33	2.77	12	0.43	-6.00	602.00	6390	20230209	-73.87	1540	20231114	8.44	1763	-5.28	20240112	1560	7.05	20240207	6270	-73.37	20230213	1540	8.44	20231114	2.09	N	083470	500	106 억	127403	N	N	N	N
99	20240213	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1673	-1	5	-0.06	126863062	76647	96.67	1687	1689	1641	2175	1172	1674	1655.16	0.60	30260	1720	1696	1663	1639	1606	1709	1652	107	501	500	1130	1	1	21340329	357	-278.83	2.78	12	0.36	-6.00	602.00	6390	20230209	-73.82	1540	20231114	8.64	1763	-5.10	20240112	1560	7.24	20240207	6270	-73.32	20230213	1540	8.64	20231114	2.09	N	083470	500	106 억	127403	N	N	N	N
100	20240213	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	-4	5	-0.24	113049224	68358	86.22	1687	1689	1641	2175	1172	1674	1653.78	0.60	30328	1720	1696	1663	1639	1606	1709	1652	107	501	500	1130	1	1	21340329	356	-278.33	2.77	12	0.32	-6.00	602.00	6390	20230209	-73.87	1540	20231114	8.44	1763	-5.28	20240112	1560	7.05	20240207	6270	-73.37	20230213	1540	8.44	20231114	2.09	N	083470	500	106 억	127403	N	N	N	N
101	20240213	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1676	2	2	0.12	106888585	64664	81.56	1687	1689	1641	2175	1172	1674	1652.98	0.60	30965	1720	1696	1663	1639	1606	1709	1652	107	501	500	1130	1	1	21340329	358	-279.33	2.78	12	0.30	-6.00	602.00	6390	20230209	-73.77	1540	20231114	8.83	1763	-4.93	20240112	1560	7.44	20240207	6270	-73.27	20230213	1540	8.83	20231114	2.09	N	083470	500	106 억	127403	N	N	N	N
102	20240213	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1662	-12	5	-0.72	98826491	59838	75.47	1687	1689	1641	2175	1172	1674	1651.57	0.60	30782	1720	1696	1663	1639	1606	1709	1652	107	501	500	1130	1	1	21340329	355	-277.00	2.76	12	0.28	-6.00	602.00	6390	20230209	-73.99	1540	20231114	7.92	1763	-5.73	20240112	1560	6.54	20240207	6270	-73.49	20230213	1540	7.92	20231114	2.09	N	083470	500	106 억	127403	N	N	N	N
103	20240213	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1652	-22	5	-1.31	92420793	55978	70.60	1687	1689	1641	2175	1172	1674	1651.02	0.60	28754	1720	1696	1663	1639	1606	1709	1652	107	501	500	1130	1	1	21340329	353	-275.33	2.74	12	0.26	-6.00	602.00	6390	20230209	-74.15	1540	20231114	7.27	1763	-6.30	20240112	1560	5.90	20240207	6270	-73.65	20230213	1540	7.27	20231114	2.09	N	083470	500	106 억	127403	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History