KissMeData/101390/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5390	-70	5	-1.28	265326540	48767	42.65	5440	5600	5330	7090	3830	5460	5440.70	1.85	-10230	5820	5640	5550	5370	5280	5595	5325	45	1630	500	3710	10	1	9053757	488	-7.02	1.01	12	0.54	-768.00	5355.00	13890	20230619	-61.20	4950	20240223	8.89	6320	-14.72	20240108	4950	8.89	20240223	13890	-61.20	20230619	4950	8.89	20240223	1.43	N	101390	500	45 억	167135	N	N	N	N
3	20240229	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5390	-70	5	-1.28	257702950	47351	41.41	5440	5600	5330	7090	3830	5460	5442.40	1.85	-9246	5820	5640	5550	5370	5280	5595	5325	45	1630	500	3710	10	1	9053757	488	-7.02	1.01	12	0.52	-768.00	5355.00	13890	20230619	-61.20	4950	20240223	8.89	6320	-14.72	20240108	4950	8.89	20240223	13890	-61.20	20230619	4950	8.89	20240223	1.43	N	101390	500	45 억	167135	N	N	N	N
4	20240229	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5370	-90	5	-1.65	217360180	39814	34.82	5440	5600	5370	7090	3830	5460	5459.39	1.85	-8117	5820	5640	5550	5370	5280	5595	5325	45	1630	500	3710	10	1	9053757	486	-6.99	1.00	12	0.44	-768.00	5355.00	13890	20230619	-61.34	4950	20240223	8.48	6320	-15.03	20240108	4950	8.48	20240223	13890	-61.34	20230619	4950	8.48	20240223	1.43	N	101390	500	45 억	167135	N	N	N	N
5	20240229	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5370	-90	5	-1.65	210437890	38526	33.69	5440	5600	5370	7090	3830	5460	5462.23	1.85	-7658	5820	5640	5550	5370	5280	5595	5325	45	1630	500	3710	10	1	9053757	486	-6.99	1.00	12	0.43	-768.00	5355.00	13890	20230619	-61.34	4950	20240223	8.48	6320	-15.03	20240108	4950	8.48	20240223	13890	-61.34	20230619	4950	8.48	20240223	1.43	N	101390	500	45 억	167135	N	N	N	N
6	20240229	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5420	-40	5	-0.73	158752750	28938	25.31	5440	5600	5400	7090	3830	5460	5485.97	1.85	-6945	5820	5640	5550	5370	5280	5595	5325	45	1630	500	3710	10	1	9053757	491	-7.06	1.01	12	0.32	-768.00	5355.00	13890	20230619	-60.98	4950	20240223	9.49	6320	-14.24	20240108	4950	9.49	20240223	13890	-60.98	20230619	4950	9.49	20240223	1.43	N	101390	500	45 억	167135	N	N	N	N
7	20240229	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5420	-40	5	-0.73	147236340	26811	23.45	5440	5600	5400	7090	3830	5460	5491.65	1.85	-6237	5820	5640	5550	5370	5280	5595	5325	45	1630	500	3710	10	1	9053757	491	-7.06	1.01	12	0.30	-768.00	5355.00	13890	20230619	-60.98	4950	20240223	9.49	6320	-14.24	20240108	4950	9.49	20240223	13890	-60.98	20230619	4950	9.49	20240223	1.43	N	101390	500	45 억	167135	N	N	N	N
8	20240229	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5460	0	3	0.00	121554670	22066	19.30	5440	5600	5410	7090	3830	5460	5508.70	1.85	-6405	5820	5640	5550	5370	5280	5595	5325	45	1630	500	3710	10	1	9053757	494	-7.11	1.02	12	0.24	-768.00	5355.00	13890	20230619	-60.69	4950	20240223	10.30	6320	-13.61	20240108	4950	10.30	20240223	13890	-60.69	20230619	4950	10.30	20240223	1.43	N	101390	500	45 억	167135	N	N	N	N
9	20240229	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5490	30	2	0.55	60831860	10966	9.59	5440	5600	5440	7090	3830	5460	5547.36	1.85	-711	5820	5640	5550	5370	5280	5595	5325	45	1630	500	3710	10	1	9053757	497	-7.15	1.03	12	0.12	-768.00	5355.00	13890	20230619	-60.48	4950	20240223	10.91	6320	-13.13	20240108	4950	10.91	20240223	13890	-60.48	20230619	4950	10.91	20240223	1.43	N	101390	500	45 억	167135	N	N	N	N
10	20240228	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5460	-30	5	-0.55	630462120	113136	63.36	5730	5730	5460	7130	3850	5490	5572.66	2.02	-16529	6010	5750	5490	5230	4970	5880	5360	45	1640	500	3730	10	1	9053757	494	-7.11	1.02	12	1.25	-768.00	5355.00	13890	20230619	-60.69	4950	20240223	10.30	6320	-13.61	20240108	4950	10.30	20240223	13890	-60.69	20230619	4950	10.30	20240223	1.19	N	101390	500	45 억	182746	N	N	N	N
11	20240228	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5480	-10	5	-0.18	616754480	110630	61.96	5730	5730	5470	7130	3850	5490	5574.93	2.02	-15772	6010	5750	5490	5230	4970	5880	5360	45	1640	500	3730	10	1	9053757	496	-7.14	1.02	12	1.22	-768.00	5355.00	13890	20230619	-60.55	4950	20240223	10.71	6320	-13.29	20240108	4950	10.71	20240223	13890	-60.55	20230619	4950	10.71	20240223	1.19	N	101390	500	45 억	182746	N	N	N	N
12	20240228	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5560	70	2	1.28	546337920	97866	54.81	5730	5730	5490	7130	3850	5490	5582.51	2.02	-10516	6010	5750	5490	5230	4970	5880	5360	45	1640	500	3730	10	1	9053757	503	-7.24	1.04	12	1.08	-768.00	5355.00	13890	20230619	-59.97	4950	20240223	12.32	6320	-12.03	20240108	4950	12.32	20240223	13890	-59.97	20230619	4950	12.32	20240223	1.19	N	101390	500	45 억	182746	N	N	N	N
13	20240228	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5500	10	2	0.18	435147240	77888	43.62	5730	5730	5490	7130	3850	5490	5586.83	2.02	-21163	6010	5750	5490	5230	4970	5880	5360	45	1640	500	3730	10	1	9053757	498	-7.16	1.03	12	0.86	-768.00	5355.00	13890	20230619	-60.40	4950	20240223	11.11	6320	-12.97	20240108	4950	11.11	20240223	13890	-60.40	20230619	4950	11.11	20240223	1.19	N	101390	500	45 억	182746	N	N	N	N
14	20240228	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5490	0	3	0.00	402125520	71903	40.27	5730	5730	5490	7130	3850	5490	5592.61	2.02	-20011	6010	5750	5490	5230	4970	5880	5360	45	1640	500	3730	10	1	9053757	497	-7.15	1.03	12	0.79	-768.00	5355.00	13890	20230619	-60.48	4950	20240223	10.91	6320	-13.13	20240108	4950	10.91	20240223	13890	-60.48	20230619	4950	10.91	20240223	1.19	N	101390	500	45 억	182746	N	N	N	N
15	20240228	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5580	90	2	1.64	347990650	62100	34.78	5730	5730	5500	7130	3850	5490	5603.71	2.02	-15209	6010	5750	5490	5230	4970	5880	5360	45	1640	500	3730	10	1	9053757	505	-7.27	1.04	12	0.69	-768.00	5355.00	13890	20230619	-59.83	4950	20240223	12.73	6320	-11.71	20240108	4950	12.73	20240223	13890	-59.83	20230619	4950	12.73	20240223	1.19	N	101390	500	45 억	182746	N	N	N	N
16	20240228	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5600	110	2	2.00	275387920	49114	27.51	5730	5730	5500	7130	3850	5490	5607.12	2.02	-14064	6010	5750	5490	5230	4970	5880	5360	45	1640	500	3730	10	1	9053757	507	-7.29	1.05	12	0.54	-768.00	5355.00	13890	20230619	-59.68	4950	20240223	13.13	6320	-11.39	20240108	4950	13.13	20240223	13890	-59.68	20230619	4950	13.13	20240223	1.19	N	101390	500	45 억	182746	N	N	N	N
17	20240228	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5630	140	2	2.55	140241210	24855	13.92	5730	5730	5570	7130	3850	5490	5642.37	2.02	-9398	6010	5750	5490	5230	4970	5880	5360	45	1640	500	3730	10	1	9053757	510	-7.33	1.05	12	0.27	-768.00	5355.00	13890	20230619	-59.47	4950	20240223	13.74	6320	-10.92	20240108	4950	13.74	20240223	13890	-59.47	20230619	4950	13.74	20240223	1.19	N	101390	500	45 억	182746	N	N	N	N
18	20240227	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5490	270	2	5.17	977466430	178419	23.41	5230	5750	5230	6780	3660	5220	5478.48	2.12	-9039	6540	5880	5470	4810	4400	6210	5140	45	1560	500	3540	10	1	9053757	497	-7.15	1.03	12	1.97	-768.00	5355.00	13890	20230619	-60.48	4950	20240223	10.91	6320	-13.13	20240108	4950	10.91	20240223	13890	-60.48	20230619	4950	10.91	20240223	1.25	N	101390	500	45 억	192103	N	N	N	N
19	20240227	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5450	230	2	4.41	958560850	174968	22.96	5230	5750	5230	6780	3660	5220	5478.49	2.12	-9583	6540	5880	5470	4810	4400	6210	5140	45	1560	500	3540	10	1	9053757	493	-7.10	1.02	12	1.93	-768.00	5355.00	13890	20230619	-60.76	4950	20240223	10.10	6320	-13.77	20240108	4950	10.10	20240223	13890	-60.76	20230619	4950	10.10	20240223	1.25	N	101390	500	45 억	192103	N	N	N	N
20	20240227	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5480	260	2	4.98	837390520	152953	20.07	5230	5750	5230	6780	3660	5220	5474.82	2.12	-13549	6540	5880	5470	4810	4400	6210	5140	45	1560	500	3540	10	1	9053757	496	-7.14	1.02	12	1.69	-768.00	5355.00	13890	20230619	-60.55	4950	20240223	10.71	6320	-13.29	20240108	4950	10.71	20240223	13890	-60.55	20230619	4950	10.71	20240223	1.25	N	101390	500	45 억	192103	N	N	N	N
21	20240227	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5390	170	2	3.26	774187420	141329	18.54	5230	5750	5230	6780	3660	5220	5477.91	2.12	-13285	6540	5880	5470	4810	4400	6210	5140	45	1560	500	3540	10	1	9053757	488	-7.02	1.01	12	1.56	-768.00	5355.00	13890	20230619	-61.20	4950	20240223	8.89	6320	-14.72	20240108	4950	8.89	20240223	13890	-61.20	20230619	4950	8.89	20240223	1.25	N	101390	500	45 억	192103	N	N	N	N
22	20240227	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5430	210	2	4.02	678668420	123746	16.24	5230	5750	5230	6780	3660	5220	5484.37	2.12	-15426	6540	5880	5470	4810	4400	6210	5140	45	1560	500	3540	10	1	9053757	492	-7.07	1.01	12	1.37	-768.00	5355.00	13890	20230619	-60.91	4950	20240223	9.70	6320	-14.08	20240108	4950	9.70	20240223	13890	-60.91	20230619	4950	9.70	20240223	1.25	N	101390	500	45 억	192103	N	N	N	N
23	20240227	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5450	230	2	4.41	615075830	112006	14.70	5230	5750	5230	6780	3660	5220	5491.45	2.12	-9439	6540	5880	5470	4810	4400	6210	5140	45	1560	500	3540	10	1	9053757	493	-7.10	1.02	12	1.24	-768.00	5355.00	13890	20230619	-60.76	4950	20240223	10.10	6320	-13.77	20240108	4950	10.10	20240223	13890	-60.76	20230619	4950	10.10	20240223	1.25	N	101390	500	45 억	192103	N	N	N	N
24	20240227	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5420	200	2	3.83	497887410	90586	11.89	5230	5750	5230	6780	3660	5220	5496.30	2.12	-10886	6540	5880	5470	4810	4400	6210	5140	45	1560	500	3540	10	1	9053757	491	-7.06	1.01	12	1.00	-768.00	5355.00	13890	20230619	-60.98	4950	20240223	9.49	6320	-14.24	20240108	4950	9.49	20240223	13890	-60.98	20230619	4950	9.49	20240223	1.25	N	101390	500	45 억	192103	N	N	N	N
25	20240227	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5400	180	2	3.45	270052880	48738	6.39	5230	5750	5230	6780	3660	5220	5540.91	2.12	3738	6540	5880	5470	4810	4400	6210	5140	45	1560	500	3540	10	1	9053757	489	-7.03	1.01	12	0.54	-768.00	5355.00	13890	20230619	-61.12	4950	20240223	9.09	6320	-14.56	20240108	4950	9.09	20240223	13890	-61.12	20230619	4950	9.09	20240223	1.25	N	101390	500	45 억	192103	N	N	N	N
26	20240226	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	225	2	4.50	4288621050	761367	719.89	5060	6130	5060	6490	3500	4995	5632.93	1.74	29533	5311	5152	5051	4892	4791	5102	4842	45	1495	500	3390	10	1	9053757	473	-6.80	0.97	12	8.41	-768.00	5355.00	13890	20230619	-62.42	4950	20240223	5.45	6320	-17.41	20240108	4950	5.45	20240223	13890	-62.42	20230619	4950	5.45	20240223	1.18	N	101390	500	45 억	157351	N	N	N	N
27	20240226	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	205	2	4.10	4246482310	753274	712.24	5060	6130	5060	6490	3500	4995	5637.37	1.74	32562	5311	5152	5051	4892	4791	5102	4842	45	1495	500	3390	10	1	9053757	471	-6.77	0.97	12	8.32	-768.00	5355.00	13890	20230619	-62.56	4950	20240223	5.05	6320	-17.72	20240108	4950	5.05	20240223	13890	-62.56	20230619	4950	5.05	20240223	1.18	N	101390	500	45 억	157351	N	N	N	N
28	20240226	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5310	315	2	6.31	4090285220	723445	684.03	5060	6130	5060	6490	3500	4995	5653.90	1.74	31973	5311	5152	5051	4892	4791	5102	4842	45	1495	500	3390	10	1	9053757	481	-6.91	0.99	12	7.99	-768.00	5355.00	13890	20230619	-61.77	4950	20240223	7.27	6320	-15.98	20240108	4950	7.27	20240223	13890	-61.77	20230619	4950	7.27	20240223	1.18	N	101390	500	45 억	157351	N	N	N	N
29	20240226	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5590	595	2	11.91	3697848630	651315	615.83	5060	6130	5060	6490	3500	4995	5677.51	1.74	44597	5311	5152	5051	4892	4791	5102	4842	45	1495	500	3390	10	1	9053757	506	-7.28	1.04	12	7.19	-768.00	5355.00	13890	20230619	-59.76	4950	20240223	12.93	6320	-11.55	20240108	4950	12.93	20240223	13890	-59.76	20230619	4950	12.93	20240223	1.18	N	101390	500	45 억	157351	N	N	N	N
30	20240226	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5580	585	2	11.71	3559017530	626473	592.34	5060	6130	5060	6490	3500	4995	5681.04	1.74	34805	5311	5152	5051	4892	4791	5102	4842	45	1495	500	3390	10	1	9053757	505	-7.27	1.04	12	6.92	-768.00	5355.00	13890	20230619	-59.83	4950	20240223	12.73	6320	-11.71	20240108	4950	12.73	20240223	13890	-59.83	20230619	4950	12.73	20240223	1.18	N	101390	500	45 억	157351	N	N	N	N
31	20240226	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5580	585	2	11.71	3464862920	609546	576.34	5060	6130	5060	6490	3500	4995	5684.33	1.74	35490	5311	5152	5051	4892	4791	5102	4842	45	1495	500	3390	10	1	9053757	505	-7.27	1.04	12	6.73	-768.00	5355.00	13890	20230619	-59.83	4950	20240223	12.73	6320	-11.71	20240108	4950	12.73	20240223	13890	-59.83	20230619	4950	12.73	20240223	1.18	N	101390	500	45 억	157351	N	N	N	N
32	20240226	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5600	605	2	12.11	3020507960	530264	501.37	5060	6130	5060	6490	3500	4995	5696.23	1.74	4400	5311	5152	5051	4892	4791	5102	4842	45	1495	500	3390	10	1	9053757	507	-7.29	1.05	12	5.86	-768.00	5355.00	13890	20230619	-59.68	4950	20240223	13.13	6320	-11.39	20240108	4950	13.13	20240223	13890	-59.68	20230619	4950	13.13	20240223	1.18	N	101390	500	45 억	157351	N	N	N	N
33	20240226	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5330	335	2	6.71	265118640	49556	46.86	5060	5500	5060	6490	3500	4995	5349.88	1.74	-4457	5311	5152	5051	4892	4791	5102	4842	45	1495	500	3390	10	1	9053757	483	-6.94	1.00	12	0.55	-768.00	5355.00	13890	20230619	-61.63	4950	20240223	7.68	6320	-15.66	20240108	4950	7.68	20240223	13890	-61.63	20230619	4950	7.68	20240223	1.18	N	101390	500	45 억	157351	N	N	N	N
34	20240223	160718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4995	-155	5	-3.01	529722195	105681	135.84	5170	5210	4950	6690	3610	5150	5011.55	1.70	3601	5383	5266	5183	5066	4983	5225	5025	45	1540	500	3500	5	1	9053757	452	-6.50	0.93	12	1.17	-768.00	5355.00	13890	20230619	-64.04	4950	20240223	0.91	6320	-20.97	20240108	4950	0.91	20240223	13890	-64.04	20230619	4950	0.91	20240223	1.23	N	101390	500	45 억	153750	N	N	N	N
35	20240223	150714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5030	-120	5	-2.33	520759960	103888	133.54	5170	5210	4950	6690	3610	5150	5011.78	1.70	3177	5383	5266	5183	5066	4983	5225	5025	45	1540	500	3500	10	1	9053757	455	-6.55	0.94	12	1.15	-768.00	5355.00	13890	20230619	-63.79	4950	20240223	1.62	6320	-20.41	20240108	4950	1.62	20240223	13890	-63.79	20230619	4950	1.62	20240223	1.23	N	101390	500	45 억	153750	N	N	N	N
36	20240223	140715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5030	-120	5	-2.33	504348570	100617	129.33	5170	5210	4950	6690	3610	5150	5011.60	1.70	3694	5383	5266	5183	5066	4983	5225	5025	45	1540	500	3500	10	1	9053757	455	-6.55	0.94	12	1.11	-768.00	5355.00	13890	20230619	-63.79	4950	20240223	1.62	6320	-20.41	20240108	4950	1.62	20240223	13890	-63.79	20230619	4950	1.62	20240223	1.23	N	101390	500	45 억	153750	N	N	N	N
37	20240223	130711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5000	-150	5	-2.91	466960320	93183	119.78	5170	5210	4950	6690	3610	5150	5010.17	1.70	3757	5383	5266	5183	5066	4983	5225	5025	45	1540	500	3500	10	1	9053757	453	-6.51	0.93	12	1.03	-768.00	5355.00	13890	20230619	-64.00	4950	20240223	1.01	6320	-20.89	20240108	4950	1.01	20240223	13890	-64.00	20230619	4950	1.01	20240223	1.23	N	101390	500	45 억	153750	N	N	N	N
38	20240223	120714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4965	-185	5	-3.59	405168315	80770	103.82	5170	5210	4950	6690	3610	5150	5015.15	1.70	-2474	5383	5266	5183	5066	4983	5225	5025	45	1540	500	3500	5	1	9053757	450	-6.46	0.93	12	0.89	-768.00	5355.00	13890	20230619	-64.25	4950	20240223	0.30	6320	-21.44	20240108	4950	0.30	20240223	13890	-64.25	20230619	4950	0.30	20240223	1.23	N	101390	500	45 억	153750	N	N	N	N
39	20240223	110708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4955	-195	5	-3.79	343038165	68247	87.73	5170	5210	4950	6690	3610	5150	5025.14	1.70	-379	5383	5266	5183	5066	4983	5225	5025	45	1540	500	3500	5	1	9053757	449	-6.45	0.93	12	0.75	-768.00	5355.00	13890	20230619	-64.33	4950	20240223	0.10	6320	-21.60	20240108	4950	0.10	20240223	13890	-64.33	20230619	4950	0.10	20240223	1.23	N	101390	500	45 억	153750	N	N	N	N
40	20240223	100709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	5000	-150	5	-2.91	223256840	44172	56.78	5170	5210	4970	6690	3610	5150	5052.72	1.70	5374	5383	5266	5183	5066	4983	5225	5025	45	1540	500	3500	10	1	9053757	453	-6.51	0.93	12	0.49	-768.00	5355.00	13890	20230619	-64.00	4970	20240223	0.60	6320	-20.89	20240108	4970	0.60	20240223	13890	-64.00	20230619	4970	0.60	20240223	1.23	N	101390	500	45 억	153750	N	N	N	N
41	20240223	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5140	-10	5	-0.19	41128010	7973	10.25	5170	5210	5120	6690	3610	5150	5159.22	1.70	-5579	5383	5266	5183	5066	4983	5225	5025	45	1540	500	3500	10	1	9053757	465	-6.69	0.96	12	0.09	-768.00	5355.00	13890	20230619	-62.99	4970	20240122	3.42	6320	-18.67	20240108	4970	3.42	20240122	13890	-62.99	20230619	4970	3.42	20240122	1.23	N	101390	500	45 억	153750	N	N	N	N
42	20240222	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	70	2	1.38	405134650	77795	92.53	5200	5300	5100	6600	3560	5080	5208.02	1.69	858	5566	5322	5186	4942	4806	5255	4875	45	1520	500	3450	10	1	9053757	466	-6.71	0.96	12	0.86	-768.00	5355.00	13890	20230619	-62.92	4970	20240122	3.62	6320	-18.51	20240108	4970	3.62	20240122	13890	-62.92	20230619	4970	3.62	20240122	1.28	N	101390	500	45 억	153300	N	N	N	N
43	20240222	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	70	2	1.38	399083400	76620	91.14	5200	5300	5100	6600	3560	5080	5208.61	1.69	1033	5566	5322	5186	4942	4806	5255	4875	45	1520	500	3450	10	1	9053757	466	-6.71	0.96	12	0.85	-768.00	5355.00	13890	20230619	-62.92	4970	20240122	3.62	6320	-18.51	20240108	4970	3.62	20240122	13890	-62.92	20230619	4970	3.62	20240122	1.28	N	101390	500	45 억	153300	N	N	N	N
44	20240222	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	70	2	1.38	365548700	70104	83.39	5200	5300	5100	6600	3560	5080	5214.38	1.69	236	5566	5322	5186	4942	4806	5255	4875	45	1520	500	3450	10	1	9053757	466	-6.71	0.96	12	0.77	-768.00	5355.00	13890	20230619	-62.92	4970	20240122	3.62	6320	-18.51	20240108	4970	3.62	20240122	13890	-62.92	20230619	4970	3.62	20240122	1.28	N	101390	500	45 억	153300	N	N	N	N
45	20240222	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	50	2	0.98	332309640	63655	75.72	5200	5300	5100	6600	3560	5080	5220.48	1.69	694	5566	5322	5186	4942	4806	5255	4875	45	1520	500	3450	10	1	9053757	464	-6.68	0.96	12	0.70	-768.00	5355.00	13890	20230619	-63.07	4970	20240122	3.22	6320	-18.83	20240108	4970	3.22	20240122	13890	-63.07	20230619	4970	3.22	20240122	1.28	N	101390	500	45 억	153300	N	N	N	N
46	20240222	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	140	2	2.76	284186670	54295	64.58	5200	5300	5100	6600	3560	5080	5234.12	1.69	521	5566	5322	5186	4942	4806	5255	4875	45	1520	500	3450	10	1	9053757	473	-6.80	0.97	12	0.60	-768.00	5355.00	13890	20230619	-62.42	4970	20240122	5.03	6320	-17.41	20240108	4970	5.03	20240122	13890	-62.42	20230619	4970	5.03	20240122	1.28	N	101390	500	45 억	153300	N	N	N	N
47	20240222	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5210	130	2	2.56	269196880	51418	61.16	5200	5300	5100	6600	3560	5080	5235.46	1.69	470	5566	5322	5186	4942	4806	5255	4875	45	1520	500	3450	10	1	9053757	472	-6.78	0.97	12	0.57	-768.00	5355.00	13890	20230619	-62.49	4970	20240122	4.83	6320	-17.56	20240108	4970	4.83	20240122	13890	-62.49	20230619	4970	4.83	20240122	1.28	N	101390	500	45 억	153300	N	N	N	N
48	20240222	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5290	210	2	4.13	191564720	36594	43.53	5200	5300	5100	6600	3560	5080	5234.87	1.69	3052	5566	5322	5186	4942	4806	5255	4875	45	1520	500	3450	10	1	9053757	479	-6.89	0.99	12	0.40	-768.00	5355.00	13890	20230619	-61.92	4970	20240122	6.44	6320	-16.30	20240108	4970	6.44	20240122	13890	-61.92	20230619	4970	6.44	20240122	1.28	N	101390	500	45 억	153300	N	N	N	N
49	20240222	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5210	130	2	2.56	12269830	2359	2.81	5200	5220	5200	6600	3560	5080	5201.28	1.69	-785	5566	5322	5186	4942	4806	5255	4875	45	1520	500	3450	10	1	9053757	472	-6.78	0.97	12	0.03	-768.00	5355.00	13890	20230619	-62.49	4970	20240122	4.83	6320	-17.56	20240108	4970	4.83	20240122	13890	-62.49	20230619	4970	4.83	20240122	1.28	N	101390	500	45 억	153300	N	N	N	N
50	20240221	160703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-10	5	-0.20	432925560	83798	103.03	5130	5430	5050	6610	3570	5090	5166.31	1.69	1236	5310	5200	5100	4990	4890	5150	4940	45	1520	500	3460	10	1	9053757	460	-6.61	0.95	12	0.93	-768.00	5355.00	13890	20230619	-63.43	4970	20240122	2.21	6320	-19.62	20240108	4970	2.21	20240122	13890	-63.43	20230619	4970	2.21	20240122	1.40	N	101390	500	45 억	152713	N	N	N	N
51	20240221	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-10	5	-0.20	416078470	80472	98.94	5130	5430	5060	6610	3570	5090	5170.49	1.69	1335	5310	5200	5100	4990	4890	5150	4940	45	1520	500	3460	10	1	9053757	460	-6.61	0.95	12	0.89	-768.00	5355.00	13890	20230619	-63.43	4970	20240122	2.21	6320	-19.62	20240108	4970	2.21	20240122	13890	-63.43	20230619	4970	2.21	20240122	1.40	N	101390	500	45 억	152713	N	N	N	N
52	20240221	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	70	2	1.38	350841820	67902	83.48	5130	5430	5060	6610	3570	5090	5166.90	1.69	803	5310	5200	5100	4990	4890	5150	4940	45	1520	500	3460	10	1	9053757	467	-6.72	0.96	12	0.75	-768.00	5355.00	13890	20230619	-62.85	4970	20240122	3.82	6320	-18.35	20240108	4970	3.82	20240122	13890	-62.85	20230619	4970	3.82	20240122	1.40	N	101390	500	45 억	152713	N	N	N	N
53	20240221	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	10	2	0.20	276766350	53351	65.59	5130	5430	5060	6610	3570	5090	5187.68	1.69	2077	5310	5200	5100	4990	4890	5150	4940	45	1520	500	3460	10	1	9053757	462	-6.64	0.95	12	0.59	-768.00	5355.00	13890	20230619	-63.28	4970	20240122	2.62	6320	-19.30	20240108	4970	2.62	20240122	13890	-63.28	20230619	4970	2.62	20240122	1.40	N	101390	500	45 억	152713	N	N	N	N
54	20240221	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	-30	5	-0.59	249128060	47921	58.92	5130	5430	5060	6610	3570	5090	5198.76	1.69	3109	5310	5200	5100	4990	4890	5150	4940	45	1520	500	3460	10	1	9053757	458	-6.59	0.94	12	0.53	-768.00	5355.00	13890	20230619	-63.57	4970	20240122	1.81	6320	-19.94	20240108	4970	1.81	20240122	13890	-63.57	20230619	4970	1.81	20240122	1.40	N	101390	500	45 억	152713	N	N	N	N
55	20240221	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	0	3	0.00	225011750	43162	53.07	5130	5430	5060	6610	3570	5090	5213.24	1.69	3603	5310	5200	5100	4990	4890	5150	4940	45	1520	500	3460	10	1	9053757	461	-6.63	0.95	12	0.48	-768.00	5355.00	13890	20230619	-63.35	4970	20240122	2.41	6320	-19.46	20240108	4970	2.41	20240122	13890	-63.35	20230619	4970	2.41	20240122	1.40	N	101390	500	45 억	152713	N	N	N	N
56	20240221	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	80	2	1.57	192264380	36747	45.18	5130	5430	5080	6610	3570	5090	5232.18	1.69	2617	5310	5200	5100	4990	4890	5150	4940	45	1520	500	3460	10	1	9053757	468	-6.73	0.97	12	0.41	-768.00	5355.00	13890	20230619	-62.78	4970	20240122	4.02	6320	-18.20	20240108	4970	4.02	20240122	13890	-62.78	20230619	4970	4.02	20240122	1.40	N	101390	500	45 억	152713	N	N	N	N
57	20240221	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	30	2	0.59	33162630	6486	7.97	5130	5180	5090	6610	3570	5090	5113.02	1.69	-2130	5310	5200	5100	4990	4890	5150	4940	45	1520	500	3460	10	1	9053757	464	-6.67	0.96	12	0.07	-768.00	5355.00	13890	20230619	-63.14	4970	20240122	3.02	6320	-18.99	20240108	4970	3.02	20240122	13890	-63.14	20230619	4970	3.02	20240122	1.40	N	101390	500	45 억	152713	N	N	N	N
58	20240220	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-100	5	-1.93	413289210	81268	72.97	5190	5210	5000	6740	3640	5190	5085.51	1.62	5819	5563	5376	5273	5086	4983	5325	5035	45	1550	500	3520	10	1	9053757	461	-6.63	0.95	12	0.90	-768.00	5355.00	13890	20230619	-63.35	4970	20240122	2.41	6320	-19.46	20240108	4970	2.41	20240122	13890	-63.35	20230619	4970	2.41	20240122	1.40	N	101390	500	45 억	147093	N	N	N	N
59	20240220	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	-90	5	-1.73	404213760	79486	71.37	5190	5210	5000	6740	3640	5190	5085.35	1.62	6035	5563	5376	5273	5086	4983	5325	5035	45	1550	500	3520	10	1	9053757	462	-6.64	0.95	12	0.88	-768.00	5355.00	13890	20230619	-63.28	4970	20240122	2.62	6320	-19.30	20240108	4970	2.62	20240122	13890	-63.28	20230619	4970	2.62	20240122	1.40	N	101390	500	45 억	147093	N	N	N	N
60	20240220	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	-80	5	-1.54	280873380	55221	49.58	5190	5210	5000	6740	3640	5190	5086.35	1.62	5326	5563	5376	5273	5086	4983	5325	5035	45	1550	500	3520	10	1	9053757	463	-6.65	0.95	12	0.61	-768.00	5355.00	13890	20230619	-63.21	4970	20240122	2.82	6320	-19.15	20240108	4970	2.82	20240122	13890	-63.21	20230619	4970	2.82	20240122	1.40	N	101390	500	45 억	147093	N	N	N	N
61	20240220	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	-20	5	-0.39	271247390	53340	47.90	5190	5210	5000	6740	3640	5190	5085.25	1.62	5326	5563	5376	5273	5086	4983	5325	5035	45	1550	500	3520	10	1	9053757	468	-6.73	0.97	12	0.59	-768.00	5355.00	13890	20230619	-62.78	4970	20240122	4.02	6320	-18.20	20240108	4970	4.02	20240122	13890	-62.78	20230619	4970	4.02	20240122	1.40	N	101390	500	45 억	147093	N	N	N	N
62	20240220	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5140	-50	5	-0.96	253928360	49960	44.86	5190	5210	5000	6740	3640	5190	5082.63	1.62	6099	5563	5376	5273	5086	4983	5325	5035	45	1550	500	3520	10	1	9053757	465	-6.69	0.96	12	0.55	-768.00	5355.00	13890	20230619	-62.99	4970	20240122	3.42	6320	-18.67	20240108	4970	3.42	20240122	13890	-62.99	20230619	4970	3.42	20240122	1.40	N	101390	500	45 억	147093	N	N	N	N
63	20240220	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5140	-50	5	-0.96	216585350	42679	38.32	5190	5210	5000	6740	3640	5190	5074.75	1.62	6009	5563	5376	5273	5086	4983	5325	5035	45	1550	500	3520	10	1	9053757	465	-6.69	0.96	12	0.47	-768.00	5355.00	13890	20230619	-62.99	4970	20240122	3.42	6320	-18.67	20240108	4970	3.42	20240122	13890	-62.99	20230619	4970	3.42	20240122	1.40	N	101390	500	45 억	147093	N	N	N	N
64	20240220	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	-80	5	-1.54	184474980	36411	32.69	5190	5210	5000	6740	3640	5190	5066.46	1.62	4812	5563	5376	5273	5086	4983	5325	5035	45	1550	500	3520	10	1	9053757	463	-6.65	0.95	12	0.40	-768.00	5355.00	13890	20230619	-63.21	4970	20240122	2.82	6320	-19.15	20240108	4970	2.82	20240122	13890	-63.21	20230619	4970	2.82	20240122	1.40	N	101390	500	45 억	147093	N	N	N	N
65	20240220	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	10	2	0.19	13287440	2566	2.30	5190	5210	5130	6740	3640	5190	5178.27	1.62	-1250	5563	5376	5273	5086	4983	5325	5035	45	1550	500	3520	10	1	9053757	471	-6.77	0.97	12	0.03	-768.00	5355.00	13890	20230619	-62.56	4970	20240122	4.63	6320	-17.72	20240108	4970	4.63	20240122	13890	-62.56	20230619	4970	4.63	20240122	1.40	N	101390	500	45 억	147093	N	N	N	N
66	20240219	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	-270	5	-4.95	587841850	111343	139.19	5460	5460	5170	7090	3830	5460	5280.26	1.81	-17147	5626	5542	5456	5372	5286	5500	5330	45	1630	500	3710	10	1	9053757	470	-6.76	0.97	12	1.23	-768.00	5355.00	13890	20230619	-62.63	4970	20240122	4.43	6320	-17.88	20240108	4970	4.43	20240122	13890	-62.63	20230619	4970	4.43	20240122	1.42	N	101390	500	45 억	164240	N	N	N	N
67	20240219	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5210	-250	5	-4.58	542403100	102599	128.26	5460	5460	5170	7090	3830	5460	5286.63	1.81	-13696	5626	5542	5456	5372	5286	5500	5330	45	1630	500	3710	10	1	9053757	472	-6.78	0.97	12	1.13	-768.00	5355.00	13890	20230619	-62.49	4970	20240122	4.83	6320	-17.56	20240108	4970	4.83	20240122	13890	-62.49	20230619	4970	4.83	20240122	1.42	N	101390	500	45 억	164240	N	N	N	N
68	20240219	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	-220	5	-4.03	408638570	76886	96.11	5460	5460	5240	7090	3830	5460	5314.86	1.81	-11711	5626	5542	5456	5372	5286	5500	5330	45	1630	500	3710	10	1	9053757	474	-6.82	0.98	12	0.85	-768.00	5355.00	13890	20230619	-62.28	4970	20240122	5.43	6320	-17.09	20240108	4970	5.43	20240122	13890	-62.28	20230619	4970	5.43	20240122	1.42	N	101390	500	45 억	164240	N	N	N	N
69	20240219	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5270	-190	5	-3.48	352654850	66250	82.82	5460	5460	5270	7090	3830	5460	5323.09	1.81	-5867	5626	5542	5456	5372	5286	5500	5330	45	1630	500	3710	10	1	9053757	477	-6.86	0.98	12	0.73	-768.00	5355.00	13890	20230619	-62.06	4970	20240122	6.04	6320	-16.61	20240108	4970	6.04	20240122	13890	-62.06	20230619	4970	6.04	20240122	1.42	N	101390	500	45 억	164240	N	N	N	N
70	20240219	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5290	-170	5	-3.11	286807060	53801	67.26	5460	5460	5290	7090	3830	5460	5330.89	1.81	-1388	5626	5542	5456	5372	5286	5500	5330	45	1630	500	3710	10	1	9053757	479	-6.89	0.99	12	0.59	-768.00	5355.00	13890	20230619	-61.92	4970	20240122	6.44	6320	-16.30	20240108	4970	6.44	20240122	13890	-61.92	20230619	4970	6.44	20240122	1.42	N	101390	500	45 억	164240	N	N	N	N
71	20240219	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5340	-120	5	-2.20	234337850	43913	54.89	5460	5460	5290	7090	3830	5460	5336.41	1.81	-338	5626	5542	5456	5372	5286	5500	5330	45	1630	500	3710	10	1	9053757	483	-6.95	1.00	12	0.49	-768.00	5355.00	13890	20230619	-61.56	4970	20240122	7.44	6320	-15.51	20240108	4970	7.44	20240122	13890	-61.56	20230619	4970	7.44	20240122	1.42	N	101390	500	45 억	164240	N	N	N	N
72	20240219	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5370	-90	5	-1.65	143576040	26825	33.53	5460	5460	5310	7090	3830	5460	5352.32	1.81	-1782	5626	5542	5456	5372	5286	5500	5330	45	1630	500	3710	10	1	9053757	486	-6.99	1.00	12	0.30	-768.00	5355.00	13890	20230619	-61.34	4970	20240122	8.05	6320	-15.03	20240108	4970	8.05	20240122	13890	-61.34	20230619	4970	8.05	20240122	1.42	N	101390	500	45 억	164240	N	N	N	N
73	20240219	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5400	-60	5	-1.10	35065130	6514	8.14	5460	5460	5330	7090	3830	5460	5383.04	1.81	-4728	5626	5542	5456	5372	5286	5500	5330	45	1630	500	3710	10	1	9053757	489	-7.03	1.01	12	0.07	-768.00	5355.00	13890	20230619	-61.12	4970	20240122	8.65	6320	-14.56	20240108	4970	8.65	20240122	13890	-61.12	20230619	4970	8.65	20240122	1.42	N	101390	500	45 억	164240	N	N	N	N
74	20240216	160644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5460	-100	5	-1.80	435632770	79993	193.38	5510	5540	5370	7220	3900	5560	5445.89	1.94	-11828	5673	5616	5533	5476	5393	5645	5505	45	1660	500	3780	10	1	9053757	494	-7.11	1.02	12	0.88	-768.00	5355.00	13890	20230619	-60.69	4970	20240122	9.86	6320	-13.61	20240108	4970	9.86	20240122	13890	-60.69	20230619	4970	9.86	20240122	1.44	N	101390	500	45 억	176068	N	N	N	N
75	20240216	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5400	-160	5	-2.88	366675500	67242	162.56	5510	5540	5390	7220	3900	5560	5453.07	1.94	-8746	5673	5616	5533	5476	5393	5645	5505	45	1660	500	3780	10	1	9053757	489	-7.03	1.01	12	0.74	-768.00	5355.00	13890	20230619	-61.12	4970	20240122	8.65	6320	-14.56	20240108	4970	8.65	20240122	13890	-61.12	20230619	4970	8.65	20240122	1.44	N	101390	500	45 억	176068	N	N	N	N
76	20240216	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5460	-100	5	-1.80	235776770	43090	104.17	5510	5540	5420	7220	3900	5560	5471.73	1.94	-10839	5673	5616	5533	5476	5393	5645	5505	45	1660	500	3780	10	1	9053757	494	-7.11	1.02	12	0.48	-768.00	5355.00	13890	20230619	-60.69	4970	20240122	9.86	6320	-13.61	20240108	4970	9.86	20240122	13890	-60.69	20230619	4970	9.86	20240122	1.44	N	101390	500	45 억	176068	N	N	N	N
77	20240216	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5460	-100	5	-1.80	224866560	41098	99.35	5510	5540	5420	7220	3900	5560	5471.47	1.94	-9880	5673	5616	5533	5476	5393	5645	5505	45	1660	500	3780	10	1	9053757	494	-7.11	1.02	12	0.45	-768.00	5355.00	13890	20230619	-60.69	4970	20240122	9.86	6320	-13.61	20240108	4970	9.86	20240122	13890	-60.69	20230619	4970	9.86	20240122	1.44	N	101390	500	45 억	176068	N	N	N	N
78	20240216	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5480	-80	5	-1.44	150934920	27566	66.64	5510	5540	5440	7220	3900	5560	5475.40	1.94	-3649	5673	5616	5533	5476	5393	5645	5505	45	1660	500	3780	10	1	9053757	496	-7.14	1.02	12	0.30	-768.00	5355.00	13890	20230619	-60.55	4970	20240122	10.26	6320	-13.29	20240108	4970	10.26	20240122	13890	-60.55	20230619	4970	10.26	20240122	1.44	N	101390	500	45 억	176068	N	N	N	N
79	20240216	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5490	-70	5	-1.26	125114570	22833	55.20	5510	5540	5450	7220	3900	5560	5479.55	1.94	-294	5673	5616	5533	5476	5393	5645	5505	45	1660	500	3780	10	1	9053757	497	-7.15	1.03	12	0.25	-768.00	5355.00	13890	20230619	-60.48	4970	20240122	10.46	6320	-13.13	20240108	4970	10.46	20240122	13890	-60.48	20230619	4970	10.46	20240122	1.44	N	101390	500	45 억	176068	N	N	N	N
80	20240216	100649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5500	-60	5	-1.08	94308310	17215	41.62	5510	5540	5450	7220	3900	5560	5478.26	1.94	1791	5673	5616	5533	5476	5393	5645	5505	45	1660	500	3780	10	1	9053757	498	-7.16	1.03	12	0.19	-768.00	5355.00	13890	20230619	-60.40	4970	20240122	10.66	6320	-12.97	20240108	4970	10.66	20240122	13890	-60.40	20230619	4970	10.66	20240122	1.44	N	101390	500	45 억	176068	N	N	N	N
81	20240216	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5520	-40	5	-0.72	12199100	2222	5.37	5510	5540	5460	7220	3900	5560	5490.14	1.94	-1402	5673	5616	5533	5476	5393	5645	5505	45	1660	500	3780	10	1	9053757	500	-7.19	1.03	12	0.02	-768.00	5355.00	13890	20230619	-60.26	4970	20240122	11.07	6320	-12.66	20240108	4970	11.07	20240122	13890	-60.26	20230619	4970	11.07	20240122	1.44	N	101390	500	45 억	176068	N	N	N	N
82	20240215	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5560	0	3	0.00	225113320	40865	105.77	5520	5590	5450	7220	3900	5560	5508.67	1.94	483	5653	5606	5543	5496	5433	5615	5505	45	1660	500	3780	10	1	9053757	503	-7.24	1.04	12	0.45	-768.00	5355.00	13890	20230619	-59.97	4970	20240122	11.87	6320	-12.03	20240108	4970	11.87	20240122	13890	-59.97	20230619	4970	11.87	20240122	1.43	N	101390	500	45 억	175585	N	N	N	N
83	20240215	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5550	-10	5	-0.18	209757790	38098	98.61	5520	5590	5450	7220	3900	5560	5505.74	1.94	866	5653	5606	5543	5496	5433	5615	5505	45	1660	500	3780	10	1	9053757	502	-7.23	1.04	12	0.42	-768.00	5355.00	13890	20230619	-60.04	4970	20240122	11.67	6320	-12.18	20240108	4970	11.67	20240122	13890	-60.04	20230619	4970	11.67	20240122	1.43	N	101390	500	45 억	175585	N	N	N	N
84	20240215	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5510	-50	5	-0.90	176384110	32033	82.91	5520	5590	5450	7220	3900	5560	5506.33	1.94	1489	5653	5606	5543	5496	5433	5615	5505	45	1660	500	3780	10	1	9053757	499	-7.17	1.03	12	0.35	-768.00	5355.00	13890	20230619	-60.33	4970	20240122	10.87	6320	-12.82	20240108	4970	10.87	20240122	13890	-60.33	20230619	4970	10.87	20240122	1.43	N	101390	500	45 억	175585	N	N	N	N
85	20240215	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5500	-60	5	-1.08	160369420	29127	75.39	5520	5590	5450	7220	3900	5560	5505.87	1.94	1149	5653	5606	5543	5496	5433	5615	5505	45	1660	500	3780	10	1	9053757	498	-7.16	1.03	12	0.32	-768.00	5355.00	13890	20230619	-60.40	4970	20240122	10.66	6320	-12.97	20240108	4970	10.66	20240122	13890	-60.40	20230619	4970	10.66	20240122	1.43	N	101390	500	45 억	175585	N	N	N	N
86	20240215	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5540	-20	5	-0.36	153948980	27962	72.37	5520	5590	5450	7220	3900	5560	5505.65	1.94	1207	5653	5606	5543	5496	5433	5615	5505	45	1660	500	3780	10	1	9053757	502	-7.21	1.03	12	0.31	-768.00	5355.00	13890	20230619	-60.12	4970	20240122	11.47	6320	-12.34	20240108	4970	11.47	20240122	13890	-60.12	20230619	4970	11.47	20240122	1.43	N	101390	500	45 억	175585	N	N	N	N
87	20240215	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5500	-60	5	-1.08	110910570	20140	52.13	5520	5590	5450	7220	3900	5560	5506.98	1.94	992	5653	5606	5543	5496	5433	5615	5505	45	1660	500	3780	10	1	9053757	498	-7.16	1.03	12	0.22	-768.00	5355.00	13890	20230619	-60.40	4970	20240122	10.66	6320	-12.97	20240108	4970	10.66	20240122	13890	-60.40	20230619	4970	10.66	20240122	1.43	N	101390	500	45 억	175585	N	N	N	N
88	20240215	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5490	-70	5	-1.26	90064680	16355	42.33	5520	5590	5450	7220	3900	5560	5506.86	1.94	2898	5653	5606	5543	5496	5433	5615	5505	45	1660	500	3780	10	1	9053757	497	-7.15	1.03	12	0.18	-768.00	5355.00	13890	20230619	-60.48	4970	20240122	10.46	6320	-13.13	20240108	4970	10.46	20240122	13890	-60.48	20230619	4970	10.46	20240122	1.43	N	101390	500	45 억	175585	N	N	N	N
89	20240215	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5510	-50	5	-0.90	15920660	2885	7.47	5520	5590	5500	7220	3900	5560	5518.43	1.94	664	5653	5606	5543	5496	5433	5615	5505	45	1660	500	3780	10	1	9053757	499	-7.17	1.03	12	0.03	-768.00	5355.00	13890	20230619	-60.33	4970	20240122	10.87	6320	-12.82	20240108	4970	10.87	20240122	13890	-60.33	20230619	4970	10.87	20240122	1.43	N	101390	500	45 억	175585	N	N	N	N
90	20240214	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5560	0	3	0.00	212553910	38489	33.73	5560	5590	5480	7220	3900	5560	5522.40	1.96	-1834	6026	5792	5666	5432	5306	5730	5370	45	1660	500	3780	10	1	9053757	503	-7.24	1.04	12	0.43	-768.00	5355.00	13890	20230619	-59.97	4970	20240122	11.87	6320	-12.03	20240108	4970	11.87	20240122	13890	-59.97	20230619	4970	11.87	20240122	1.42	N	101390	500	45 억	177404	N	N	N	N
91	20240214	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5550	-10	5	-0.18	205144740	37155	32.56	5560	5590	5480	7220	3900	5560	5521.31	1.96	-1310	6026	5792	5666	5432	5306	5730	5370	45	1660	500	3780	10	1	9053757	502	-7.23	1.04	12	0.41	-768.00	5355.00	13890	20230619	-60.04	4970	20240122	11.67	6320	-12.18	20240108	4970	11.67	20240122	13890	-60.04	20230619	4970	11.67	20240122	1.42	N	101390	500	45 억	177404	N	N	N	N
92	20240214	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5510	-50	5	-0.90	159595800	28898	25.32	5560	5590	5480	7220	3900	5560	5522.72	1.96	-1909	6026	5792	5666	5432	5306	5730	5370	45	1660	500	3780	10	1	9053757	499	-7.17	1.03	12	0.32	-768.00	5355.00	13890	20230619	-60.33	4970	20240122	10.87	6320	-12.82	20240108	4970	10.87	20240122	13890	-60.33	20230619	4970	10.87	20240122	1.42	N	101390	500	45 억	177404	N	N	N	N
93	20240214	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5560	0	3	0.00	139070210	25182	22.07	5560	5590	5480	7220	3900	5560	5522.59	1.96	-1850	6026	5792	5666	5432	5306	5730	5370	45	1660	500	3780	10	1	9053757	503	-7.24	1.04	12	0.28	-768.00	5355.00	13890	20230619	-59.97	4970	20240122	11.87	6320	-12.03	20240108	4970	11.87	20240122	13890	-59.97	20230619	4970	11.87	20240122	1.42	N	101390	500	45 억	177404	N	N	N	N
94	20240214	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5520	-40	5	-0.72	128865520	23342	20.46	5560	5590	5480	7220	3900	5560	5520.74	1.96	-1719	6026	5792	5666	5432	5306	5730	5370	45	1660	500	3780	10	1	9053757	500	-7.19	1.03	12	0.26	-768.00	5355.00	13890	20230619	-60.26	4970	20240122	11.07	6320	-12.66	20240108	4970	11.07	20240122	13890	-60.26	20230619	4970	11.07	20240122	1.42	N	101390	500	45 억	177404	N	N	N	N
95	20240214	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5520	-40	5	-0.72	111651890	20222	17.72	5560	5590	5480	7220	3900	5560	5521.29	1.96	-454	6026	5792	5666	5432	5306	5730	5370	45	1660	500	3780	10	1	9053757	500	-7.19	1.03	12	0.22	-768.00	5355.00	13890	20230619	-60.26	4970	20240122	11.07	6320	-12.66	20240108	4970	11.07	20240122	13890	-60.26	20230619	4970	11.07	20240122	1.42	N	101390	500	45 억	177404	N	N	N	N
96	20240214	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5570	10	2	0.18	23403490	4205	3.69	5560	5590	5550	7220	3900	5560	5565.64	1.96	-1557	6026	5792	5666	5432	5306	5730	5370	45	1660	500	3780	10	1	9053757	504	-7.25	1.04	12	0.05	-768.00	5355.00	13890	20230619	-59.90	4970	20240122	12.07	6320	-11.87	20240108	4970	12.07	20240122	13890	-59.90	20230619	4970	12.07	20240122	1.42	N	101390	500	45 억	177404	N	N	N	N
97	20240213	160629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5560	-310	5	-5.28	642002420	114071	99.27	5900	5900	5540	7630	4110	5870	5628.79	2.06	-9914	6143	6006	5853	5716	5563	6075	5785	45	1760	500	3990	10	1	9053757	503	-7.24	1.04	12	1.26	-768.00	5355.00	13890	20230619	-59.97	4970	20240122	11.87	6320	-12.03	20240108	4970	11.87	20240122	13890	-59.97	20230619	4970	11.87	20240122	1.37	N	101390	500	45 억	186949	N	N	N	N
98	20240213	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5590	-280	5	-4.77	609824730	108293	94.24	5900	5900	5540	7630	4110	5870	5631.03	2.06	-7509	6143	6006	5853	5716	5563	6075	5785	45	1760	500	3990	10	1	9053757	506	-7.28	1.04	12	1.20	-768.00	5355.00	13890	20230619	-59.76	4970	20240122	12.47	6320	-11.55	20240108	4970	12.47	20240122	13890	-59.76	20230619	4970	12.47	20240122	1.37	N	101390	500	45 억	186949	N	N	N	N
99	20240213	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5610	-260	5	-4.43	452174870	79959	69.58	5900	5900	5550	7630	4110	5870	5654.81	2.06	-9233	6143	6006	5853	5716	5563	6075	5785	45	1760	500	3990	10	1	9053757	508	-7.30	1.05	12	0.88	-768.00	5355.00	13890	20230619	-59.61	4970	20240122	12.88	6320	-11.23	20240108	4970	12.88	20240122	13890	-59.61	20230619	4970	12.88	20240122	1.37	N	101390	500	45 억	186949	N	N	N	N
100	20240213	130627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5650	-220	5	-3.75	288636350	50657	44.08	5900	5900	5590	7630	4110	5870	5697.52	2.06	-4331	6143	6006	5853	5716	5563	6075	5785	45	1760	500	3990	10	1	9053757	512	-7.36	1.06	12	0.56	-768.00	5355.00	13890	20230619	-59.32	4970	20240122	13.68	6320	-10.60	20240108	4970	13.68	20240122	13890	-59.32	20230619	4970	13.68	20240122	1.37	N	101390	500	45 억	186949	N	N	N	N
101	20240213	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5610	-260	5	-4.43	265630480	46561	40.52	5900	5900	5590	7630	4110	5870	5704.64	2.06	-3120	6143	6006	5853	5716	5563	6075	5785	45	1760	500	3990	10	1	9053757	508	-7.30	1.05	12	0.51	-768.00	5355.00	13890	20230619	-59.61	4970	20240122	12.88	6320	-11.23	20240108	4970	12.88	20240122	13890	-59.61	20230619	4970	12.88	20240122	1.37	N	101390	500	45 억	186949	N	N	N	N
102	20240213	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5640	-230	5	-3.92	205394500	35841	31.19	5900	5900	5630	7630	4110	5870	5730.32	2.06	-421	6143	6006	5853	5716	5563	6075	5785	45	1760	500	3990	10	1	9053757	511	-7.34	1.05	12	0.40	-768.00	5355.00	13890	20230619	-59.40	4970	20240122	13.48	6320	-10.76	20240108	4970	13.48	20240122	13890	-59.40	20230619	4970	13.48	20240122	1.37	N	101390	500	45 억	186949	N	N	N	N
103	20240213	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5770	-100	5	-1.70	97899730	16974	14.77	5900	5900	5680	7630	4110	5870	5767.02	2.06	78	6143	6006	5853	5716	5563	6075	5785	45	1760	500	3990	10	1	9053757	522	-7.51	1.08	12	0.19	-768.00	5355.00	13890	20230619	-58.46	4970	20240122	16.10	6320	-8.70	20240108	4970	16.10	20240122	13890	-58.46	20230619	4970	16.10	20240122	1.37	N	101390	500	45 억	186949	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History