KissMeData/091580/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16050	60	2	0.38	1125920700	70164	113.71	16000	16270	15840	20750	11200	15990	16046.97	2.89	7999	16623	16306	16083	15766	15543	16195	15655	69	4760	500	11830	10	1	13628219	2187	8.93	1.76	12	0.51	1798.00	9136.00	29500	20230418	-45.59	13850	20231031	15.88	17240	-6.90	20240222	14360	11.77	20240118	29500	-45.59	20230418	13850	15.88	20231031	5.88	N	091580	500	69 억	394381	N	N	4	N	N
3	20240229	150705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16050	60	2	0.38	1063384830	66266	107.40	16000	16270	15840	20750	11200	15990	16047.22	2.89	7139	16623	16306	16083	15766	15543	16195	15655	69	4760	500	11830	10	1	13628219	2187	8.93	1.76	12	0.49	1798.00	9136.00	29500	20230418	-45.59	13850	20231031	15.88	17240	-6.90	20240222	14360	11.77	20240118	29500	-45.59	20230418	13850	15.88	20231031	5.88	N	091580	500	69 억	394381	N	N	33	N	N
4	20240229	140707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16100	110	2	0.69	957412810	59649	96.67	16000	16270	15840	20750	11200	15990	16050.78	2.89	6403	16623	16306	16083	15766	15543	16195	15655	69	4760	500	11830	10	1	13628219	2194	8.95	1.76	12	0.44	1798.00	9136.00	29500	20230418	-45.42	13850	20231031	16.25	17240	-6.61	20240222	14360	12.12	20240118	29500	-45.42	20230418	13850	16.25	20231031	5.88	N	091580	500	69 억	394381	N	N	33	N	N
5	20240229	130704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16070	80	2	0.50	829992460	51730	83.84	16000	16270	15840	20750	11200	15990	16044.70	2.89	7728	16623	16306	16083	15766	15543	16195	15655	69	4760	500	11830	10	1	13628219	2190	8.94	1.76	12	0.38	1798.00	9136.00	29500	20230418	-45.53	13850	20231031	16.03	17240	-6.79	20240222	14360	11.91	20240118	29500	-45.53	20230418	13850	16.03	20231031	5.88	N	091580	500	69 억	394381	N	N	33	N	N
6	20240229	120704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16100	110	2	0.69	769141060	47944	77.70	16000	16270	15840	20750	11200	15990	16042.49	2.89	8138	16623	16306	16083	15766	15543	16195	15655	69	4760	500	11830	10	1	13628219	2194	8.95	1.76	12	0.35	1798.00	9136.00	29500	20230418	-45.42	13850	20231031	16.25	17240	-6.61	20240222	14360	12.12	20240118	29500	-45.42	20230418	13850	16.25	20231031	5.88	N	091580	500	69 억	394381	N	N	33	N	N
7	20240229	110705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16000	10	2	0.06	596618770	37192	60.28	16000	16270	15840	20750	11200	15990	16041.59	2.89	3978	16623	16306	16083	15766	15543	16195	15655	69	4760	500	11830	10	1	13628219	2181	8.90	1.75	12	0.27	1798.00	9136.00	29500	20230418	-45.76	13850	20231031	15.52	17240	-7.19	20240222	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	5.88	N	091580	500	69 억	394381	N	N	33	N	N
8	20240229	100706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16040	50	2	0.31	511783380	31888	51.68	16000	16270	15840	20750	11200	15990	16049.41	2.89	6009	16623	16306	16083	15766	15543	16195	15655	69	4760	500	11830	10	1	13628219	2186	8.92	1.76	12	0.23	1798.00	9136.00	29500	20230418	-45.63	13850	20231031	15.81	17240	-6.96	20240222	14360	11.70	20240118	29500	-45.63	20230418	13850	15.81	20231031	5.88	N	091580	500	69 억	394381	N	N	33	N	N
9	20240229	090704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15940	-50	5	-0.31	40917600	2558	4.15	16000	16040	15930	20750	11200	15990	15995.94	2.89	-1949	16623	16306	16083	15766	15543	16195	15655	69	4760	500	11830	10	1	13628219	2172	8.87	1.74	12	0.02	1798.00	9136.00	29500	20230418	-45.97	13850	20231031	15.09	17240	-7.54	20240222	14360	11.00	20240118	29500	-45.97	20230418	13850	15.09	20231031	5.88	N	091580	500	69 억	394381	N	N	33	N	N
10	20240228	160624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	0	3	0.00	975651070	60700	93.49	16000	16400	15860	20750	11200	15990	16074.87	2.90	-1092	16650	16320	16110	15780	15570	16215	15675	69	4760	500	11830	10	1	13628219	2179	8.89	1.75	12	0.45	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	17240	-7.25	20240222	14360	11.35	20240118	29500	-45.80	20230418	13850	15.45	20231031	6.07	N	091580	500	69 억	395356	N	N	33	N	N
11	20240228	150624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15890	-100	5	-0.63	933351130	58052	89.41	16000	16400	15860	20750	11200	15990	16077.85	2.90	-430	16650	16320	16110	15780	15570	16215	15675	69	4760	500	11830	10	1	13628219	2166	8.84	1.74	12	0.43	1798.00	9136.00	29500	20230418	-46.14	13850	20231031	14.73	17240	-7.83	20240222	14360	10.65	20240118	29500	-46.14	20230418	13850	14.73	20231031	6.07	N	091580	500	69 억	395356	N	N	0	N	N
12	20240228	140705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15980	-10	5	-0.06	789205750	48993	75.46	16000	16400	15920	20750	11200	15990	16108.54	2.90	2356	16650	16320	16110	15780	15570	16215	15675	69	4760	500	11830	10	1	13628219	2178	8.89	1.75	12	0.36	1798.00	9136.00	29500	20230418	-45.83	13850	20231031	15.38	17240	-7.31	20240222	14360	11.28	20240118	29500	-45.83	20230418	13850	15.38	20231031	6.07	N	091580	500	69 억	395356	N	N	0	N	N
13	20240228	130704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16080	90	2	0.56	702911450	43609	67.16	16000	16400	15920	20750	11200	15990	16118.50	2.90	2890	16650	16320	16110	15780	15570	16215	15675	69	4760	500	11830	10	1	13628219	2191	8.94	1.76	12	0.32	1798.00	9136.00	29500	20230418	-45.49	13850	20231031	16.10	17240	-6.73	20240222	14360	11.98	20240118	29500	-45.49	20230418	13850	16.10	20231031	6.07	N	091580	500	69 억	395356	N	N	0	N	N
14	20240228	120706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	0	3	0.00	662654840	41094	63.29	16000	16400	15920	20750	11200	15990	16125.34	2.90	2988	16650	16320	16110	15780	15570	16215	15675	69	4760	500	11830	10	1	13628219	2179	8.89	1.75	12	0.30	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	17240	-7.25	20240222	14360	11.35	20240118	29500	-45.80	20230418	13850	15.45	20231031	6.07	N	091580	500	69 억	395356	N	N	0	N	N
15	20240228	110635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16000	10	2	0.06	500026610	30914	47.61	16000	16400	15940	20750	11200	15990	16174.76	2.90	1818	16650	16320	16110	15780	15570	16215	15675	69	4760	500	11830	10	1	13628219	2181	8.90	1.75	12	0.23	1798.00	9136.00	29500	20230418	-45.76	13850	20231031	15.52	17240	-7.19	20240222	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	6.07	N	091580	500	69 억	395356	N	N	0	N	N
16	20240228	100702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16160	170	2	1.06	322452880	19879	30.62	16000	16400	15940	20750	11200	15990	16220.78	2.90	1073	16650	16320	16110	15780	15570	16215	15675	69	4760	500	11830	10	1	13628219	2202	8.99	1.77	12	0.15	1798.00	9136.00	29500	20230418	-45.22	13850	20231031	16.68	17240	-6.26	20240222	14360	12.53	20240118	29500	-45.22	20230418	13850	16.68	20231031	6.07	N	091580	500	69 억	395356	N	N	0	N	N
17	20240228	090706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16200	210	2	1.31	27244040	1693	2.61	16000	16220	15940	20750	11200	15990	16092.17	2.90	112	16650	16320	16110	15780	15570	16215	15675	69	4760	500	11830	10	1	13628219	2208	9.01	1.77	12	0.01	1798.00	9136.00	29500	20230418	-45.08	13850	20231031	16.97	17240	-6.03	20240222	14360	12.81	20240118	29500	-45.08	20230418	13850	16.97	20231031	6.07	N	091580	500	69 억	395356	N	N	0	N	N
18	20240227	160704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	-240	5	-1.48	1039817190	64604	123.36	16230	16440	15900	21050	11370	16230	16095.24	2.84	9408	16596	16412	16306	16122	16016	16360	16070	69	4820	500	12010	10	1	13628219	2179	8.89	1.75	12	0.47	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	17240	-7.25	20240222	14360	11.35	20240118	29500	-45.80	20230418	13850	15.45	20231031	5.98	N	091580	500	69 억	386503	N	N	3	N	N
19	20240227	150706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16000	-230	5	-1.42	1015686720	63096	120.48	16230	16440	15900	21050	11370	16230	16097.46	2.84	9010	16596	16412	16306	16122	16016	16360	16070	69	4820	500	12010	10	1	13628219	2181	8.90	1.75	12	0.46	1798.00	9136.00	29500	20230418	-45.76	13850	20231031	15.52	17240	-7.19	20240222	14360	11.42	20240118	29500	-45.76	20230418	13850	15.52	20231031	5.98	N	091580	500	69 억	386503	N	N	3	N	N
20	20240227	140702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	-240	5	-1.48	901503890	55952	106.84	16230	16440	15900	21050	11370	16230	16112.08	2.84	7503	16596	16412	16306	16122	16016	16360	16070	69	4820	500	12010	10	1	13628219	2179	8.89	1.75	12	0.41	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	17240	-7.25	20240222	14360	11.35	20240118	29500	-45.80	20230418	13850	15.45	20231031	5.98	N	091580	500	69 억	386503	N	N	3	N	N
21	20240227	130625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15980	-250	5	-1.54	767705050	47584	90.86	16230	16440	15900	21050	11370	16230	16133.66	2.84	4680	16596	16412	16306	16122	16016	16360	16070	69	4820	500	12010	10	1	13628219	2178	8.89	1.75	12	0.35	1798.00	9136.00	29500	20230418	-45.83	13850	20231031	15.38	17240	-7.31	20240222	14360	11.28	20240118	29500	-45.83	20230418	13850	15.38	20231031	5.98	N	091580	500	69 억	386503	N	N	3	N	N
22	20240227	120706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15970	-260	5	-1.60	655866880	40596	77.52	16230	16440	15900	21050	11370	16230	16155.93	2.84	4017	16596	16412	16306	16122	16016	16360	16070	69	4820	500	12010	10	1	13628219	2176	8.88	1.75	12	0.30	1798.00	9136.00	29500	20230418	-45.86	13850	20231031	15.31	17240	-7.37	20240222	14360	11.21	20240118	29500	-45.86	20230418	13850	15.31	20231031	5.98	N	091580	500	69 억	386503	N	N	3	N	N
23	20240227	110704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16160	-70	5	-0.43	411570300	25321	48.35	16230	16440	16090	21050	11370	16230	16254.12	2.84	1686	16596	16412	16306	16122	16016	16360	16070	69	4820	500	12010	10	1	13628219	2202	8.99	1.77	12	0.19	1798.00	9136.00	29500	20230418	-45.22	13850	20231031	16.68	17240	-6.26	20240222	14360	12.53	20240118	29500	-45.22	20230418	13850	16.68	20231031	5.98	N	091580	500	69 억	386503	N	N	3	N	N
24	20240227	100701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16280	50	2	0.31	303588210	18640	35.59	16230	16440	16180	21050	11370	16230	16286.95	2.84	2577	16596	16412	16306	16122	16016	16360	16070	69	4820	500	12010	10	1	13628219	2219	9.05	1.78	12	0.14	1798.00	9136.00	29500	20230418	-44.81	13850	20231031	17.55	17240	-5.57	20240222	14360	13.37	20240118	29500	-44.81	20230418	13850	17.55	20231031	5.98	N	091580	500	69 억	386503	N	N	3	N	N
25	20240227	090704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16330	100	2	0.62	53801620	3291	6.28	16230	16440	16230	21050	11370	16230	16348.43	2.84	-910	16596	16412	16306	16122	16016	16360	16070	69	4820	500	12010	10	1	13628219	2225	9.08	1.79	12	0.02	1798.00	9136.00	29500	20230418	-44.64	13850	20231031	17.91	17240	-5.28	20240222	14360	13.72	20240118	29500	-44.64	20230418	13850	17.91	20231031	5.98	N	091580	500	69 억	386503	N	N	3	N	N
26	20240226	160701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16230	-190	5	-1.16	853360150	52327	40.58	16420	16490	16200	21300	11500	16420	16308.56	2.80	4438	17393	16906	16633	16146	15873	16770	16010	69	4880	500	12150	10	1	13628219	2212	9.03	1.78	12	0.38	1798.00	9136.00	29500	20230418	-44.98	13850	20231031	17.18	17240	-5.86	20240222	14360	13.02	20240118	29500	-44.98	20230418	13850	17.18	20231031	5.92	N	091580	500	69 억	381695	N	N	3	N	N
27	20240226	150659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16210	-210	5	-1.28	800568800	49078	38.06	16420	16490	16200	21300	11500	16420	16312.17	2.80	4387	17393	16906	16633	16146	15873	16770	16010	69	4880	500	12150	10	1	13628219	2209	9.02	1.77	12	0.36	1798.00	9136.00	29500	20230418	-45.05	13850	20231031	17.04	17240	-5.97	20240222	14360	12.88	20240118	29500	-45.05	20230418	13850	17.04	20231031	5.92	N	091580	500	69 억	381695	N	N	30	N	N
28	20240226	140659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16250	-170	5	-1.04	668154950	40922	31.73	16420	16490	16210	21300	11500	16420	16327.52	2.80	4401	17393	16906	16633	16146	15873	16770	16010	69	4880	500	12150	10	1	13628219	2215	9.04	1.78	12	0.30	1798.00	9136.00	29500	20230418	-44.92	13850	20231031	17.33	17240	-5.74	20240222	14360	13.16	20240118	29500	-44.92	20230418	13850	17.33	20231031	5.92	N	091580	500	69 억	381695	N	N	30	N	N
29	20240226	130655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16260	-160	5	-0.97	599556930	36710	28.47	16420	16490	16210	21300	11500	16420	16332.25	2.80	4806	17393	16906	16633	16146	15873	16770	16010	69	4880	500	12150	10	1	13628219	2216	9.04	1.78	12	0.27	1798.00	9136.00	29500	20230418	-44.88	13850	20231031	17.40	17240	-5.68	20240222	14360	13.23	20240118	29500	-44.88	20230418	13850	17.40	20231031	5.92	N	091580	500	69 억	381695	N	N	30	N	N
30	20240226	120654	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16270	-150	5	-0.91	544510250	33321	25.84	16420	16490	16210	21300	11500	16420	16341.35	2.80	4708	17393	16906	16633	16146	15873	16770	16010	69	4880	500	12150	10	1	13628219	2217	9.05	1.78	12	0.24	1798.00	9136.00	29500	20230418	-44.85	13850	20231031	17.47	17240	-5.63	20240222	14360	13.30	20240118	29500	-44.85	20230418	13850	17.47	20231031	5.92	N	091580	500	69 억	381695	N	N	30	N	N
31	20240226	110653	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16320	-100	5	-0.61	451006280	27593	21.40	16420	16490	16210	21300	11500	16420	16344.95	2.80	5586	17393	16906	16633	16146	15873	16770	16010	69	4880	500	12150	10	1	13628219	2224	9.08	1.79	12	0.20	1798.00	9136.00	29500	20230418	-44.68	13850	20231031	17.83	17240	-5.34	20240222	14360	13.65	20240118	29500	-44.68	20230418	13850	17.83	20231031	5.92	N	091580	500	69 억	381695	N	N	30	N	N
32	20240226	100651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16310	-110	5	-0.67	256629060	15709	12.18	16420	16490	16220	21300	11500	16420	16336.44	2.80	1041	17393	16906	16633	16146	15873	16770	16010	69	4880	500	12150	10	1	13628219	2223	9.07	1.79	12	0.12	1798.00	9136.00	29500	20230418	-44.71	13850	20231031	17.76	17240	-5.39	20240222	14360	13.58	20240118	29500	-44.71	20230418	13850	17.76	20231031	5.92	N	091580	500	69 억	381695	N	N	30	N	N
33	20240226	090652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16390	-30	5	-0.18	18139320	1106	0.86	16420	16490	16310	21300	11500	16420	16400.83	2.80	-76	17393	16906	16633	16146	15873	16770	16010	69	4880	500	12150	10	1	13628219	2234	9.12	1.79	12	0.01	1798.00	9136.00	29500	20230418	-44.44	13850	20231031	18.34	17240	-4.93	20240222	14360	14.14	20240118	29500	-44.44	20230418	13850	18.34	20231031	5.92	N	091580	500	69 억	381695	N	N	30	N	N
34	20240223	160652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16420	-620	5	-3.64	2114955680	128194	94.34	17120	17120	16360	22150	11930	17040	16497.89	2.87	-9668	17453	17246	17033	16826	16613	17140	16720	69	5110	500	12600	10	1	13628219	2238	9.13	1.80	12	0.94	1798.00	9136.00	29500	20230418	-44.34	13850	20231031	18.56	17240	-4.76	20240222	14360	14.35	20240118	29500	-44.34	20230418	13850	18.56	20231031	5.87	N	091580	500	69 억	391487	N	N	30	N	N
35	20240223	150648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16370	-670	5	-3.93	2009568560	121765	89.61	17120	17120	16370	22150	11930	17040	16503.44	2.87	-9878	17453	17246	17033	16826	16613	17140	16720	69	5110	500	12600	10	1	13628219	2231	9.10	1.79	12	0.89	1798.00	9136.00	29500	20230418	-44.51	13850	20231031	18.19	17240	-5.05	20240222	14360	14.00	20240118	29500	-44.51	20230418	13850	18.19	20231031	5.87	N	091580	500	69 억	391487	N	N	0	N	N
36	20240223	140650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16440	-600	5	-3.52	1688680680	102207	75.22	17120	17120	16370	22150	11930	17040	16521.91	2.87	-13274	17453	17246	17033	16826	16613	17140	16720	69	5110	500	12600	10	1	13628219	2240	9.14	1.80	12	0.75	1798.00	9136.00	29500	20230418	-44.27	13850	20231031	18.70	17240	-4.64	20240222	14360	14.48	20240118	29500	-44.27	20230418	13850	18.70	20231031	5.87	N	091580	500	69 억	391487	N	N	0	N	N
37	20240223	130647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16540	-500	5	-2.93	1550280590	93805	69.04	17120	17120	16370	22150	11930	17040	16526.36	2.87	-13515	17453	17246	17033	16826	16613	17140	16720	69	5110	500	12600	10	1	13628219	2254	9.20	1.81	12	0.69	1798.00	9136.00	29500	20230418	-43.93	13850	20231031	19.42	17240	-4.06	20240222	14360	15.18	20240118	29500	-43.93	20230418	13850	19.42	20231031	5.87	N	091580	500	69 억	391487	N	N	0	N	N
38	20240223	120648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16580	-460	5	-2.70	1276980470	77244	56.85	17120	17120	16370	22150	11930	17040	16531.45	2.87	-11784	17453	17246	17033	16826	16613	17140	16720	69	5110	500	12600	10	1	13628219	2260	9.22	1.81	12	0.57	1798.00	9136.00	29500	20230418	-43.80	13850	20231031	19.71	17240	-3.83	20240222	14360	15.46	20240118	29500	-43.80	20230418	13850	19.71	20231031	5.87	N	091580	500	69 억	391487	N	N	0	N	N
39	20240223	110643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16520	-520	5	-3.05	1202741640	72754	53.54	17120	17120	16370	22150	11930	17040	16531.27	2.87	-11556	17453	17246	17033	16826	16613	17140	16720	69	5110	500	12600	10	1	13628219	2251	9.19	1.81	12	0.53	1798.00	9136.00	29500	20230418	-44.00	13850	20231031	19.28	17240	-4.18	20240222	14360	15.04	20240118	29500	-44.00	20230418	13850	19.28	20231031	5.87	N	091580	500	69 억	391487	N	N	0	N	N
40	20240223	100643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16510	-530	5	-3.11	986715300	59719	43.95	17120	17120	16370	22150	11930	17040	16522.20	2.87	-13153	17453	17246	17033	16826	16613	17140	16720	69	5110	500	12600	10	1	13628219	2250	9.18	1.81	12	0.44	1798.00	9136.00	29500	20230418	-44.03	13850	20231031	19.21	17240	-4.23	20240222	14360	14.97	20240118	29500	-44.03	20230418	13850	19.21	20231031	5.87	N	091580	500	69 억	391487	N	N	0	N	N
41	20240223	090646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16750	-290	5	-1.70	121304160	7230	5.32	17120	17120	16610	22150	11930	17040	16776.07	2.87	-1387	17453	17246	17033	16826	16613	17140	16720	69	5110	500	12600	10	1	13628219	2283	9.32	1.83	12	0.05	1798.00	9136.00	29500	20230418	-43.22	13850	20231031	20.94	17240	-2.84	20240222	14360	16.64	20240118	29500	-43.22	20230418	13850	20.94	20231031	5.87	N	091580	500	69 억	391487	N	N	0	N	N
42	20240222	160638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17040	30	2	0.18	2308426950	135518	92.77	17240	17240	16820	22100	11910	17010	17034.10	2.95	-10399	17416	17212	16946	16742	16476	17315	16845	69	5090	500	12580	10	1	13628219	2322	9.48	1.87	12	0.99	1798.00	9136.00	29500	20230418	-42.24	13850	20231031	23.03	17240	-1.16	20240222	14360	18.66	20240118	29500	-42.24	20230418	13850	23.03	20231031	5.90	N	091580	500	69 억	401789	N	N	0	N	N
43	20240222	150646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16950	-60	5	-0.35	2114218410	124076	84.94	17240	17240	16820	22100	11910	17010	17039.70	2.95	-10493	17416	17212	16946	16742	16476	17315	16845	69	5090	500	12580	10	1	13628219	2310	9.43	1.86	12	0.91	1798.00	9136.00	29500	20230418	-42.54	13850	20231031	22.38	17240	-1.68	20240222	14360	18.04	20240118	29500	-42.54	20230418	13850	22.38	20231031	5.90	N	091580	500	69 억	401789	N	N	0	N	N
44	20240222	140642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16980	-30	5	-0.18	1822038210	106860	73.16	17240	17240	16820	22100	11910	17010	17050.70	2.95	-8994	17416	17212	16946	16742	16476	17315	16845	69	5090	500	12580	10	1	13628219	2314	9.44	1.86	12	0.78	1798.00	9136.00	29500	20230418	-42.44	13850	20231031	22.60	17240	-1.51	20240222	14360	18.25	20240118	29500	-42.44	20230418	13850	22.60	20231031	5.90	N	091580	500	69 억	401789	N	N	0	N	N
45	20240222	130632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17000	-10	5	-0.06	1605908560	94148	64.45	17240	17240	16820	22100	11910	17010	17057.28	2.95	-6487	17416	17212	16946	16742	16476	17315	16845	69	5090	500	12580	10	1	13628219	2317	9.45	1.86	12	0.69	1798.00	9136.00	29500	20230418	-42.37	13850	20231031	22.74	17240	-1.39	20240222	14360	18.38	20240118	29500	-42.37	20230418	13850	22.74	20231031	5.90	N	091580	500	69 억	401789	N	N	0	N	N
46	20240222	120642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17080	70	2	0.41	1442409600	84570	57.90	17240	17240	16820	22100	11910	17010	17055.81	2.95	-5069	17416	17212	16946	16742	16476	17315	16845	69	5090	500	12580	10	1	13628219	2328	9.50	1.87	12	0.62	1798.00	9136.00	29500	20230418	-42.10	13850	20231031	23.32	17240	-0.93	20240222	14360	18.94	20240118	29500	-42.10	20230418	13850	23.32	20231031	5.90	N	091580	500	69 억	401789	N	N	0	N	N
47	20240222	110638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17100	90	2	0.53	1013239520	59511	40.74	17240	17240	16820	22100	11910	17010	17026.09	2.95	-2771	17416	17212	16946	16742	16476	17315	16845	69	5090	500	12580	10	1	13628219	2330	9.51	1.87	12	0.44	1798.00	9136.00	29500	20230418	-42.03	13850	20231031	23.47	17240	-0.81	20240222	14360	19.08	20240118	29500	-42.03	20230418	13850	23.47	20231031	5.90	N	091580	500	69 억	401789	N	N	0	N	N
48	20240222	100633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16910	-100	5	-0.59	754900100	44317	30.34	17240	17240	16820	22100	11910	17010	17034.10	2.95	-6323	17416	17212	16946	16742	16476	17315	16845	69	5090	500	12580	10	1	13628219	2305	9.40	1.85	12	0.33	1798.00	9136.00	29500	20230418	-42.68	13850	20231031	22.09	17240	-1.91	20240222	14360	17.76	20240118	29500	-42.68	20230418	13850	22.09	20231031	5.90	N	091580	500	69 억	401789	N	N	0	N	N
49	20240222	090644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17190	180	2	1.06	206935040	12063	8.26	17240	17240	17020	22100	11910	17010	17154.53	2.95	-6074	17416	17212	16946	16742	16476	17315	16845	69	5090	500	12580	10	1	13628219	2343	9.56	1.88	12	0.09	1798.00	9136.00	29500	20230418	-41.73	13850	20231031	24.12	17240	-0.29	20240222	14360	19.71	20240118	29500	-41.73	20230418	13850	24.12	20231031	5.90	N	091580	500	69 억	401789	N	N	0	N	N
50	20240221	160637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17010	40	2	0.24	2444478520	144219	49.10	16950	17150	16680	22050	11880	16970	16949.73	3.00	-6798	17690	17330	16790	16430	15890	17510	16610	69	5080	500	12550	10	1	13628219	2318	9.46	1.86	12	1.06	1798.00	9136.00	29500	20230418	-42.34	13850	20231031	22.82	17150	0.00	20240220	14360	18.45	20240118	29500	-42.34	20230418	13850	22.82	20231031	5.88	N	091580	500	69 억	408490	N	N	9	N	N
51	20240221	150632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17000	30	2	0.18	2299507830	135669	46.19	16950	17150	16680	22050	11880	16970	16949.40	3.00	-6275	17690	17330	16790	16430	15890	17510	16610	69	5080	500	12550	10	1	13628219	2317	9.45	1.86	12	1.00	1798.00	9136.00	29500	20230418	-42.37	13850	20231031	22.74	17150	0.00	20240220	14360	18.38	20240118	29500	-42.37	20230418	13850	22.74	20231031	5.88	N	091580	500	69 억	408490	N	N	9	N	N
52	20240221	140633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17090	120	2	0.71	1955583310	115473	39.31	16950	17150	16680	22050	11880	16970	16935.42	3.00	-2627	17690	17330	16790	16430	15890	17510	16610	69	5080	500	12550	10	1	13628219	2329	9.51	1.87	12	0.85	1798.00	9136.00	29500	20230418	-42.07	13850	20231031	23.39	17150	0.00	20240220	14360	19.01	20240118	29500	-42.07	20230418	13850	23.39	20231031	5.88	N	091580	500	69 억	408490	N	N	9	N	N
53	20240221	130634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16970	0	3	0.00	1738510040	102729	34.97	16950	17150	16680	22050	11880	16970	16923.26	3.00	-5421	17690	17330	16790	16430	15890	17510	16610	69	5080	500	12550	10	1	13628219	2313	9.44	1.86	12	0.75	1798.00	9136.00	29500	20230418	-42.47	13850	20231031	22.53	17150	0.00	20240220	14360	18.18	20240118	29500	-42.47	20230418	13850	22.53	20231031	5.88	N	091580	500	69 억	408490	N	N	9	N	N
54	20240221	120632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16950	-20	5	-0.12	1557215930	92032	31.33	16950	17150	16680	22050	11880	16970	16920.37	3.00	-1179	17690	17330	16790	16430	15890	17510	16610	69	5080	500	12550	10	1	13628219	2310	9.43	1.86	12	0.68	1798.00	9136.00	29500	20230418	-42.54	13850	20231031	22.38	17150	0.00	20240220	14360	18.04	20240118	29500	-42.54	20230418	13850	22.38	20231031	5.88	N	091580	500	69 억	408490	N	N	9	N	N
55	20240221	110639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16900	-70	5	-0.41	1399825480	82751	28.17	16950	17150	16680	22050	11880	16970	16916.12	3.00	-1163	17690	17330	16790	16430	15890	17510	16610	69	5080	500	12550	10	1	13628219	2303	9.40	1.85	12	0.61	1798.00	9136.00	29500	20230418	-42.71	13850	20231031	22.02	17150	0.00	20240220	14360	17.69	20240118	29500	-42.71	20230418	13850	22.02	20231031	5.88	N	091580	500	69 억	408490	N	N	9	N	N
56	20240221	100632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17030	60	2	0.35	1007172930	59668	20.31	16950	17070	16680	22050	11880	16970	16879.62	3.00	2349	17690	17330	16790	16430	15890	17510	16610	69	5080	500	12550	10	1	13628219	2321	9.47	1.86	12	0.44	1798.00	9136.00	29500	20230418	-42.27	13850	20231031	22.96	17150	-0.70	20240220	14360	18.59	20240118	29500	-42.27	20230418	13850	22.96	20231031	5.88	N	091580	500	69 억	408490	N	N	9	N	N
57	20240221	090631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16810	-160	5	-0.94	298175570	17751	6.04	16950	16970	16680	22050	11880	16970	16797.68	3.00	-2068	17690	17330	16790	16430	15890	17510	16610	69	5080	500	12550	10	1	13628219	2291	9.35	1.84	12	0.13	1798.00	9136.00	29500	20230418	-43.02	13850	20231031	21.37	17150	-1.98	20240220	14360	17.06	20240118	29500	-43.02	20230418	13850	21.37	20231031	5.88	N	091580	500	69 억	408490	N	N	9	N	N
58	20240220	160625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16970	720	2	4.43	4890651460	290584	277.90	16300	17150	16250	21100	11380	16250	16830.09	2.76	29958	16683	16466	16313	16096	15943	16390	16020	69	4850	500	12020	10	1	13628219	2313	9.44	1.86	12	2.13	1798.00	9136.00	29500	20230418	-42.47	13850	20231031	22.53	17150	-1.05	20240220	14360	18.18	20240118	29500	-42.47	20230418	13850	22.53	20231031	5.83	N	091580	500	69 억	376504	N	N	9	N	N
59	20240220	150628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16960	710	2	4.37	4710358760	279946	267.73	16300	17150	16250	21100	11380	16250	16825.95	2.76	26414	16683	16466	16313	16096	15943	16390	16020	69	4850	500	12020	10	1	13628219	2311	9.43	1.86	12	2.05	1798.00	9136.00	29500	20230418	-42.51	13850	20231031	22.45	17150	-1.11	20240220	14360	18.11	20240118	29500	-42.51	20230418	13850	22.45	20231031	5.83	N	091580	500	69 억	376504	N	N	7	N	N
60	20240220	140630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16970	720	2	4.43	4156200550	247268	236.48	16300	17150	16250	21100	11380	16250	16808.49	2.76	23831	16683	16466	16313	16096	15943	16390	16020	69	4850	500	12020	10	1	13628219	2313	9.44	1.86	12	1.81	1798.00	9136.00	29500	20230418	-42.47	13850	20231031	22.53	17150	-1.05	20240220	14360	18.18	20240118	29500	-42.47	20230418	13850	22.53	20231031	5.83	N	091580	500	69 억	376504	N	N	7	N	N
61	20240220	130630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16890	640	2	3.94	3255764580	194234	185.76	16300	17150	16250	21100	11380	16250	16762.07	2.76	16619	16683	16466	16313	16096	15943	16390	16020	69	4850	500	12020	10	1	13628219	2302	9.39	1.85	12	1.43	1798.00	9136.00	29500	20230418	-42.75	13850	20231031	21.95	17150	-1.52	20240220	14360	17.62	20240118	29500	-42.75	20230418	13850	21.95	20231031	5.83	N	091580	500	69 억	376504	N	N	7	N	N
62	20240220	120624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16850	600	2	3.69	1990898390	119640	114.42	16300	16860	16250	21100	11380	16250	16640.74	2.76	6066	16683	16466	16313	16096	15943	16390	16020	69	4850	500	12020	10	1	13628219	2296	9.37	1.84	12	0.88	1798.00	9136.00	29500	20230418	-42.88	13850	20231031	21.66	16860	-0.06	20240220	14360	17.34	20240118	29500	-42.88	20230418	13850	21.66	20231031	5.83	N	091580	500	69 억	376504	N	N	7	N	N
63	20240220	110626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16490	240	2	1.48	1475283200	88871	84.99	16300	16850	16250	21100	11380	16250	16600.28	2.76	4252	16683	16466	16313	16096	15943	16390	16020	69	4850	500	12020	10	1	13628219	2247	9.17	1.80	12	0.65	1798.00	9136.00	29500	20230418	-44.10	13850	20231031	19.06	16850	-2.14	20240220	14360	14.83	20240118	29500	-44.10	20230418	13850	19.06	20231031	5.83	N	091580	500	69 억	376504	N	N	7	N	N
64	20240220	100617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16660	410	2	2.52	1139541900	68700	65.70	16300	16850	16250	21100	11380	16250	16587.22	2.76	5822	16683	16466	16313	16096	15943	16390	16020	69	4850	500	12020	10	1	13628219	2270	9.27	1.82	12	0.50	1798.00	9136.00	29500	20230418	-43.53	13850	20231031	20.29	16850	-1.13	20240220	14360	16.02	20240118	29500	-43.53	20230418	13850	20.29	20231031	5.83	N	091580	500	69 억	376504	N	N	7	N	N
65	20240220	090632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16570	320	2	1.97	117976630	7194	6.88	16300	16580	16250	21100	11380	16250	16399.31	2.76	2445	16683	16466	16313	16096	15943	16390	16020	69	4850	500	12020	10	1	13628219	2258	9.22	1.81	12	0.05	1798.00	9136.00	29500	20230418	-43.83	13850	20231031	19.64	16690	-0.72	20240216	14360	15.39	20240118	29500	-43.83	20230418	13850	19.64	20231031	5.83	N	091580	500	69 억	376504	N	N	7	N	N
66	20240219	160627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16250	-280	5	-1.69	1685241320	103479	46.72	16530	16530	16160	21450	11580	16530	16285.84	2.81	-6767	16996	16762	16456	16222	15916	16880	16340	69	4920	500	12230	10	1	13628219	2215	9.04	1.78	12	0.76	1798.00	9136.00	29500	20230418	-44.92	13850	20231031	17.33	16690	-2.64	20240216	14360	13.16	20240118	29500	-44.92	20230418	13850	17.33	20231031	5.77	N	091580	500	69 억	383167	N	N	7	N	N
67	20240219	150632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16220	-310	5	-1.88	1620743510	99503	44.92	16530	16530	16160	21450	11580	16530	16288.25	2.81	-5931	16996	16762	16456	16222	15916	16880	16340	69	4920	500	12230	10	1	13628219	2210	9.02	1.78	12	0.73	1798.00	9136.00	29500	20230418	-45.02	13850	20231031	17.11	16690	-2.82	20240216	14360	12.95	20240118	29500	-45.02	20230418	13850	17.11	20231031	5.77	N	091580	500	69 억	383167	N	N	10	N	N
68	20240219	140631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16200	-330	5	-2.00	1440141210	88361	39.89	16530	16530	16160	21450	11580	16530	16298.23	2.81	-4565	16996	16762	16456	16222	15916	16880	16340	69	4920	500	12230	10	1	13628219	2208	9.01	1.77	12	0.65	1798.00	9136.00	29500	20230418	-45.08	13850	20231031	16.97	16690	-2.94	20240216	14360	12.81	20240118	29500	-45.08	20230418	13850	16.97	20231031	5.77	N	091580	500	69 억	383167	N	N	10	N	N
69	20240219	130631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16230	-300	5	-1.81	1151744550	70565	31.86	16530	16530	16220	21450	11580	16530	16321.59	2.81	-2839	16996	16762	16456	16222	15916	16880	16340	69	4920	500	12230	10	1	13628219	2212	9.03	1.78	12	0.52	1798.00	9136.00	29500	20230418	-44.98	13850	20231031	17.18	16690	-2.76	20240216	14360	13.02	20240118	29500	-44.98	20230418	13850	17.18	20231031	5.77	N	091580	500	69 억	383167	N	N	10	N	N
70	20240219	120629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16270	-260	5	-1.57	956156780	58542	26.43	16530	16530	16220	21450	11580	16530	16332.64	2.81	-1984	16996	16762	16456	16222	15916	16880	16340	69	4920	500	12230	10	1	13628219	2217	9.05	1.78	12	0.43	1798.00	9136.00	29500	20230418	-44.85	13850	20231031	17.47	16690	-2.52	20240216	14360	13.30	20240118	29500	-44.85	20230418	13850	17.47	20231031	5.77	N	091580	500	69 억	383167	N	N	10	N	N
71	20240219	110628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16280	-250	5	-1.51	812174780	49704	22.44	16530	16530	16220	21450	11580	16530	16340.01	2.81	486	16996	16762	16456	16222	15916	16880	16340	69	4920	500	12230	10	1	13628219	2219	9.05	1.78	12	0.36	1798.00	9136.00	29500	20230418	-44.81	13850	20231031	17.55	16690	-2.46	20240216	14360	13.37	20240118	29500	-44.81	20230418	13850	17.55	20231031	5.77	N	091580	500	69 억	383167	N	N	10	N	N
72	20240219	100624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16280	-250	5	-1.51	596348930	36444	16.45	16530	16530	16250	21450	11580	16530	16363.17	2.81	2061	16996	16762	16456	16222	15916	16880	16340	69	4920	500	12230	10	1	13628219	2219	9.05	1.78	12	0.27	1798.00	9136.00	29500	20230418	-44.81	13850	20231031	17.55	16690	-2.46	20240216	14360	13.37	20240118	29500	-44.81	20230418	13850	17.55	20231031	5.77	N	091580	500	69 억	383167	N	N	10	N	N
73	20240219	090624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16350	-180	5	-1.09	74940480	4561	2.06	16530	16530	16260	21450	11580	16530	16429.46	2.81	-1593	16996	16762	16456	16222	15916	16880	16340	69	4920	500	12230	10	1	13628219	2228	9.09	1.79	12	0.03	1798.00	9136.00	29500	20230418	-44.58	13850	20231031	18.05	16690	-2.04	20240216	14360	13.86	20240118	29500	-44.58	20230418	13850	18.05	20231031	5.77	N	091580	500	69 억	383167	N	N	10	N	N
74	20240216	160621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16530	540	2	3.38	3628664460	220471	409.93	16180	16690	16150	20750	11200	15990	16458.67	2.93	-14440	16323	16156	16023	15856	15723	16090	15790	69	4760	500	11830	10	1	13628219	2253	9.19	1.81	12	1.62	1798.00	9136.00	29500	20230418	-43.97	13850	20231031	19.35	16690	-0.96	20240216	14360	15.11	20240118	29500	-43.97	20230418	13850	19.35	20231031	5.66	N	091580	500	69 억	398848	N	N	10	N	N
75	20240216	150627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16410	420	2	2.63	3415617600	207544	385.90	16180	16690	16150	20750	11200	15990	16457.32	2.93	-11411	16323	16156	16023	15856	15723	16090	15790	69	4760	500	11830	10	1	13628219	2236	9.13	1.80	12	1.52	1798.00	9136.00	29500	20230418	-44.37	13850	20231031	18.48	16690	-1.68	20240216	14360	14.28	20240118	29500	-44.37	20230418	13850	18.48	20231031	5.66	N	091580	500	69 억	398848	N	N	55	N	N
76	20240216	140630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16480	490	2	3.06	3036282200	184447	342.95	16180	16690	16150	20750	11200	15990	16461.54	2.93	-2745	16323	16156	16023	15856	15723	16090	15790	69	4760	500	11830	10	1	13628219	2246	9.17	1.80	12	1.35	1798.00	9136.00	29500	20230418	-44.14	13850	20231031	18.99	16690	-1.26	20240216	14360	14.76	20240118	29500	-44.14	20230418	13850	18.99	20231031	5.66	N	091580	500	69 억	398848	N	N	55	N	N
77	20240216	130623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16510	520	2	3.25	2839840630	172543	320.82	16180	16690	16150	20750	11200	15990	16458.74	2.93	-759	16323	16156	16023	15856	15723	16090	15790	69	4760	500	11830	10	1	13628219	2250	9.18	1.81	12	1.27	1798.00	9136.00	29500	20230418	-44.03	13850	20231031	19.21	16690	-1.08	20240216	14360	14.97	20240118	29500	-44.03	20230418	13850	19.21	20231031	5.66	N	091580	500	69 억	398848	N	N	55	N	N
78	20240216	120624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16540	550	2	3.44	2607608060	158436	294.59	16180	16690	16150	20750	11200	15990	16458.43	2.93	3035	16323	16156	16023	15856	15723	16090	15790	69	4760	500	11830	10	1	13628219	2254	9.20	1.81	12	1.16	1798.00	9136.00	29500	20230418	-43.93	13850	20231031	19.42	16690	-0.90	20240216	14360	15.18	20240118	29500	-43.93	20230418	13850	19.42	20231031	5.66	N	091580	500	69 억	398848	N	N	55	N	N
79	20240216	110632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16500	510	2	3.19	2431161740	147750	274.72	16180	16690	16150	20750	11200	15990	16454.56	2.93	4942	16323	16156	16023	15856	15723	16090	15790	69	4760	500	11830	10	1	13628219	2249	9.18	1.81	12	1.08	1798.00	9136.00	29500	20230418	-44.07	13850	20231031	19.13	16690	-1.14	20240216	14360	14.90	20240118	29500	-44.07	20230418	13850	19.13	20231031	5.66	N	091580	500	69 억	398848	N	N	55	N	N
80	20240216	100625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16560	570	2	3.56	1606682240	97971	182.16	16180	16660	16150	20750	11200	15990	16399.57	2.93	7495	16323	16156	16023	15856	15723	16090	15790	69	4760	500	11830	10	1	13628219	2257	9.21	1.81	12	0.72	1798.00	9136.00	29500	20230418	-43.86	13850	20231031	19.57	16660	-0.60	20240216	14360	15.32	20240118	29500	-43.86	20230418	13850	19.57	20231031	5.66	N	091580	500	69 억	398848	N	N	55	N	N
81	20240216	090618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16230	240	2	1.50	296218580	18218	33.87	16180	16350	16170	20750	11200	15990	16259.67	2.93	6036	16323	16156	16023	15856	15723	16090	15790	69	4760	500	11830	10	1	13628219	2212	9.03	1.78	12	0.13	1798.00	9136.00	29500	20230418	-44.98	13850	20231031	17.18	16350	-0.73	20240216	14360	13.02	20240118	29500	-44.98	20230418	13850	17.18	20231031	5.66	N	091580	500	69 억	398848	N	N	55	N	N
82	20240215	160621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	-110	5	-0.68	859770320	53681	49.68	16180	16190	15890	20900	11270	16100	16016.30	3.00	-11916	16520	16310	15960	15750	15400	16415	15855	69	4800	500	11910	10	1	13628219	2179	8.89	1.75	12	0.39	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	16200	-1.30	20240124	14360	11.35	20240118	29500	-45.80	20230418	13850	15.45	20231031	5.63	N	091580	500	69 억	409439	N	N	55	N	N
83	20240215	150625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15980	-120	5	-0.75	817266530	51022	47.22	16180	16190	15890	20900	11270	16100	16017.92	3.00	-11612	16520	16310	15960	15750	15400	16415	15855	69	4800	500	11910	10	1	13628219	2178	8.89	1.75	12	0.37	1798.00	9136.00	29500	20230418	-45.83	13850	20231031	15.38	16200	-1.36	20240124	14360	11.28	20240118	29500	-45.83	20230418	13850	15.38	20231031	5.63	N	091580	500	69 억	409439	N	N	12	N	N
84	20240215	140621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15950	-150	5	-0.93	727626060	45398	42.02	16180	16190	15890	20900	11270	16100	16027.71	3.00	-10180	16520	16310	15960	15750	15400	16415	15855	69	4800	500	11910	10	1	13628219	2174	8.87	1.75	12	0.33	1798.00	9136.00	29500	20230418	-45.93	13850	20231031	15.16	16200	-1.54	20240124	14360	11.07	20240118	29500	-45.93	20230418	13850	15.16	20231031	5.63	N	091580	500	69 억	409439	N	N	12	N	N
85	20240215	130615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15990	-110	5	-0.68	634224690	39529	36.58	16180	16190	15890	20900	11270	16100	16044.54	3.00	-9142	16520	16310	15960	15750	15400	16415	15855	69	4800	500	11910	10	1	13628219	2179	8.89	1.75	12	0.29	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	16200	-1.30	20240124	14360	11.35	20240118	29500	-45.80	20230418	13850	15.45	20231031	5.63	N	091580	500	69 억	409439	N	N	12	N	N
86	20240215	120620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15980	-120	5	-0.75	534167090	33273	30.79	16180	16190	15890	20900	11270	16100	16054.07	3.00	-8699	16520	16310	15960	15750	15400	16415	15855	69	4800	500	11910	10	1	13628219	2178	8.89	1.75	12	0.24	1798.00	9136.00	29500	20230418	-45.83	13850	20231031	15.38	16200	-1.36	20240124	14360	11.28	20240118	29500	-45.83	20230418	13850	15.38	20231031	5.63	N	091580	500	69 억	409439	N	N	12	N	N
87	20240215	110617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15960	-140	5	-0.87	448374320	27891	25.81	16180	16190	15890	20900	11270	16100	16075.95	3.00	-8734	16520	16310	15960	15750	15400	16415	15855	69	4800	500	11910	10	1	13628219	2175	8.88	1.75	12	0.20	1798.00	9136.00	29500	20230418	-45.90	13850	20231031	15.23	16200	-1.48	20240124	14360	11.14	20240118	29500	-45.90	20230418	13850	15.23	20231031	5.63	N	091580	500	69 억	409439	N	N	12	N	N
88	20240215	100616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16030	-70	5	-0.43	330614030	20514	18.99	16180	16190	16030	20900	11270	16100	16116.51	3.00	-5742	16520	16310	15960	15750	15400	16415	15855	69	4800	500	11910	10	1	13628219	2185	8.92	1.75	12	0.15	1798.00	9136.00	29500	20230418	-45.66	13850	20231031	15.74	16200	-1.05	20240124	14360	11.63	20240118	29500	-45.66	20230418	13850	15.74	20231031	5.63	N	091580	500	69 억	409439	N	N	12	N	N
89	20240215	090617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16040	-60	5	-0.37	77753390	4817	4.46	16180	16190	16030	20900	11270	16100	16141.46	3.00	-3494	16520	16310	15960	15750	15400	16415	15855	69	4800	500	11910	10	1	13628219	2186	8.92	1.76	12	0.04	1798.00	9136.00	29500	20230418	-45.63	13850	20231031	15.81	16200	-0.99	20240124	14360	11.70	20240118	29500	-45.63	20230418	13850	15.81	20231031	5.63	N	091580	500	69 억	409439	N	N	12	N	N
90	20240214	160613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16100	210	2	1.32	1713242180	107333	109.65	15700	16170	15610	20650	11130	15890	15961.52	2.96	17705	16176	16032	15856	15712	15536	16105	15785	69	4760	500	11750	10	1	13628219	2194	8.95	1.76	12	0.79	1798.00	9136.00	29500	20230418	-45.42	13850	20231031	16.25	16200	-0.62	20240124	14360	12.12	20240118	29500	-45.42	20230418	13850	16.25	20231031	5.56	N	091580	500	69 억	403707	N	N	12	N	N
91	20240214	150613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16010	120	2	0.76	1575304230	98741	100.87	15700	16170	15610	20650	11130	15890	15953.91	2.96	15017	16176	16032	15856	15712	15536	16105	15785	69	4760	500	11750	10	1	13628219	2182	8.90	1.75	12	0.72	1798.00	9136.00	29500	20230418	-45.73	13850	20231031	15.60	16200	-1.17	20240124	14360	11.49	20240118	29500	-45.73	20230418	13850	15.60	20231031	5.56	N	091580	500	69 억	403707	N	N	26	N	N
92	20240214	140612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16070	180	2	1.13	1234191340	77530	79.21	15700	16170	15610	20650	11130	15890	15918.89	2.96	13263	16176	16032	15856	15712	15536	16105	15785	69	4760	500	11750	10	1	13628219	2190	8.94	1.76	12	0.57	1798.00	9136.00	29500	20230418	-45.53	13850	20231031	16.03	16200	-0.80	20240124	14360	11.91	20240118	29500	-45.53	20230418	13850	16.03	20231031	5.56	N	091580	500	69 억	403707	N	N	26	N	N
93	20240214	130613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16030	140	2	0.88	869951820	54921	56.11	15700	16100	15610	20650	11130	15890	15840.05	2.96	7817	16176	16032	15856	15712	15536	16105	15785	69	4760	500	11750	10	1	13628219	2185	8.92	1.75	12	0.40	1798.00	9136.00	29500	20230418	-45.66	13850	20231031	15.74	16200	-1.05	20240124	14360	11.63	20240118	29500	-45.66	20230418	13850	15.74	20231031	5.56	N	091580	500	69 억	403707	N	N	26	N	N
94	20240214	120608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16020	130	2	0.82	705875930	44685	45.65	15700	16020	15610	20650	11130	15890	15796.68	2.96	10108	16176	16032	15856	15712	15536	16105	15785	69	4760	500	11750	10	1	13628219	2183	8.91	1.75	12	0.33	1798.00	9136.00	29500	20230418	-45.69	13850	20231031	15.67	16200	-1.11	20240124	14360	11.56	20240118	29500	-45.69	20230418	13850	15.67	20231031	5.56	N	091580	500	69 억	403707	N	N	26	N	N
95	20240214	110614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15780	-110	5	-0.69	473877490	30099	30.75	15700	15910	15610	20650	11130	15890	15743.90	2.96	7028	16176	16032	15856	15712	15536	16105	15785	69	4760	500	11750	10	1	13628219	2151	8.78	1.73	12	0.22	1798.00	9136.00	29500	20230418	-46.51	13850	20231031	13.94	16200	-2.59	20240124	14360	9.89	20240118	29500	-46.51	20230418	13850	13.94	20231031	5.56	N	091580	500	69 억	403707	N	N	26	N	N
96	20240214	090605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15790	-100	5	-0.63	66821400	4255	4.35	15700	15800	15670	20650	11130	15890	15703.64	2.96	1680	16176	16032	15856	15712	15536	16105	15785	69	4760	500	11750	10	1	13628219	2152	8.78	1.73	12	0.03	1798.00	9136.00	29500	20230418	-46.47	13850	20231031	14.01	16200	-2.53	20240124	14360	9.96	20240118	29500	-46.47	20230418	13850	14.01	20231031	5.56	N	091580	500	69 억	403707	N	N	26	N	N
97	20240213	160607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15890	290	2	1.86	1550438190	97721	177.77	15800	16000	15680	20250	10920	15600	15865.93	2.87	23925	15820	15710	15610	15500	15400	15765	15555	69	4650	500	11540	10	1	13628219	2166	8.84	1.74	12	0.72	1798.00	9136.00	29500	20230418	-46.14	13850	20231031	14.73	16200	-1.91	20240124	14360	10.65	20240118	29500	-46.14	20230418	13850	14.73	20231031	5.64	N	091580	500	69 억	391806	N	N	26	N	N
98	20240213	150605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15900	300	2	1.92	1511144910	95247	173.27	15800	16000	15680	20250	10920	15600	15865.54	2.87	23624	15820	15710	15610	15500	15400	15765	15555	69	4650	500	11540	10	1	13628219	2167	8.84	1.74	12	0.70	1798.00	9136.00	29500	20230418	-46.10	13850	20231031	14.80	16200	-1.85	20240124	14360	10.72	20240118	29500	-46.10	20230418	13850	14.80	20231031	5.64	N	091580	500	69 억	391806	N	N	4	N	N
99	20240213	140612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15930	330	2	2.12	1326499040	83638	152.15	15800	16000	15680	20250	10920	15600	15860.00	2.87	22870	15820	15710	15610	15500	15400	15765	15555	69	4650	500	11540	10	1	13628219	2171	8.86	1.74	12	0.61	1798.00	9136.00	29500	20230418	-46.00	13850	20231031	15.02	16200	-1.67	20240124	14360	10.93	20240118	29500	-46.00	20230418	13850	15.02	20231031	5.64	N	091580	500	69 억	391806	N	N	4	N	N
100	20240213	130604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15930	330	2	2.12	1088390290	68730	125.03	15800	15960	15680	20250	10920	15600	15835.74	2.87	19887	15820	15710	15610	15500	15400	15765	15555	69	4650	500	11540	10	1	13628219	2171	8.86	1.74	12	0.50	1798.00	9136.00	29500	20230418	-46.00	13850	20231031	15.02	16200	-1.67	20240124	14360	10.93	20240118	29500	-46.00	20230418	13850	15.02	20231031	5.64	N	091580	500	69 억	391806	N	N	4	N	N
101	20240213	120612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15810	210	2	1.35	700573790	44335	80.65	15800	15910	15680	20250	10920	15600	15801.82	2.87	2121	15820	15710	15610	15500	15400	15765	15555	69	4650	500	11540	10	1	13628219	2155	8.79	1.73	12	0.33	1798.00	9136.00	29500	20230418	-46.41	13850	20231031	14.15	16200	-2.41	20240124	14360	10.10	20240118	29500	-46.41	20230418	13850	14.15	20231031	5.64	N	091580	500	69 억	391806	N	N	4	N	N
102	20240213	110611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15790	190	2	1.22	581589400	36806	66.96	15800	15910	15680	20250	10920	15600	15801.48	2.87	740	15820	15710	15610	15500	15400	15765	15555	69	4650	500	11540	10	1	13628219	2152	8.78	1.73	12	0.27	1798.00	9136.00	29500	20230418	-46.47	13850	20231031	14.01	16200	-2.53	20240124	14360	9.96	20240118	29500	-46.47	20230418	13850	14.01	20231031	5.64	N	091580	500	69 억	391806	N	N	4	N	N
103	20240213	100511	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15750	150	2	0.96	355720140	22519	40.97	15800	15910	15680	20250	10920	15600	15796.44	2.87	-1146	15820	15710	15610	15500	15400	15765	15555	69	4650	500	11540	10	1	13628219	2146	8.76	1.72	12	0.17	1798.00	9136.00	29500	20230418	-46.61	13850	20231031	13.72	16200	-2.78	20240124	14360	9.68	20240118	29500	-46.61	20230418	13850	13.72	20231031	5.64	N	091580	500	69 억	391806	N	N	4	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History