KissMeData/082920/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17020	-230	5	-1.33	1009732110	59121	68.47	17260	17300	16990	22400	12080	17250	17079.08	22.73	-14406	17436	17342	17216	17122	16996	17280	17060	113	5150	500	12760	10	1	22605600	3847	15.86	1.92	12	0.26	1073.00	8859.00	24700	20230704	-31.09	14240	20230314	19.52	18830	-9.61	20240215	15900	7.04	20240122	24700	-31.09	20230704	14240	19.52	20230314	2.72	N	082920	500	113 억	5138670	N	N	123	N	N
3	20240229	150641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17030	-220	5	-1.28	945184060	55327	64.08	17260	17300	16990	22400	12080	17250	17083.59	22.73	-14590	17436	17342	17216	17122	16996	17280	17060	113	5150	500	12760	10	1	22605600	3850	15.87	1.92	12	0.24	1073.00	8859.00	24700	20230704	-31.05	14240	20230314	19.59	18830	-9.56	20240215	15900	7.11	20240122	24700	-31.05	20230704	14240	19.59	20230314	2.72	N	082920	500	113 억	5138670	N	N	0	N	N
4	20240229	140643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17000	-250	5	-1.45	772772860	45199	52.35	17260	17300	17000	22400	12080	17250	17097.12	22.73	-12453	17436	17342	17216	17122	16996	17280	17060	113	5150	500	12760	10	1	22605600	3843	15.84	1.92	12	0.20	1073.00	8859.00	24700	20230704	-31.17	14240	20230314	19.38	18830	-9.72	20240215	15900	6.92	20240122	24700	-31.17	20230704	14240	19.38	20230314	2.72	N	082920	500	113 억	5138670	N	N	0	N	N
5	20240229	130639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17050	-200	5	-1.16	573898850	33522	38.82	17260	17300	17040	22400	12080	17250	17120.07	22.73	-10732	17436	17342	17216	17122	16996	17280	17060	113	5150	500	12760	10	1	22605600	3854	15.89	1.92	12	0.15	1073.00	8859.00	24700	20230704	-30.97	14240	20230314	19.73	18830	-9.45	20240215	15900	7.23	20240122	24700	-30.97	20230704	14240	19.73	20230314	2.72	N	082920	500	113 억	5138670	N	N	0	N	N
6	20240229	120640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17080	-170	5	-0.99	440367700	25696	29.76	17260	17300	17060	22400	12080	17250	17137.60	22.73	-6246	17436	17342	17216	17122	16996	17280	17060	113	5150	500	12760	10	1	22605600	3861	15.92	1.93	12	0.11	1073.00	8859.00	24700	20230704	-30.85	14240	20230314	19.94	18830	-9.29	20240215	15900	7.42	20240122	24700	-30.85	20230704	14240	19.94	20230314	2.72	N	082920	500	113 억	5138670	N	N	0	N	N
7	20240229	110641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17070	-180	5	-1.04	366633230	21378	24.76	17260	17300	17070	22400	12080	17250	17150.02	22.73	-5486	17436	17342	17216	17122	16996	17280	17060	113	5150	500	12760	10	1	22605600	3859	15.91	1.93	12	0.09	1073.00	8859.00	24700	20230704	-30.89	14240	20230314	19.87	18830	-9.35	20240215	15900	7.36	20240122	24700	-30.89	20230704	14240	19.87	20230314	2.72	N	082920	500	113 억	5138670	N	N	0	N	N
8	20240229	100642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17080	-170	5	-0.99	251024080	14614	16.92	17260	17300	17070	22400	12080	17250	17176.96	22.73	-3305	17436	17342	17216	17122	16996	17280	17060	113	5150	500	12760	10	1	22605600	3861	15.92	1.93	12	0.06	1073.00	8859.00	24700	20230704	-30.85	14240	20230314	19.94	18830	-9.29	20240215	15900	7.42	20240122	24700	-30.85	20230704	14240	19.94	20230314	2.72	N	082920	500	113 억	5138670	N	N	0	N	N
9	20240229	090640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17210	-40	5	-0.23	32960950	1913	2.22	17260	17300	17190	22400	12080	17250	17229.98	22.73	-436	17436	17342	17216	17122	16996	17280	17060	113	5150	500	12760	10	1	22605600	3890	16.04	1.94	12	0.01	1073.00	8859.00	24700	20230704	-30.32	14240	20230314	20.86	18830	-8.60	20240215	15900	8.24	20240122	24700	-30.32	20230704	14240	20.86	20230314	2.72	N	082920	500	113 억	5138670	N	N	0	N	N
10	20240228	160603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17250	110	2	0.64	1081303610	62889	67.04	17270	17310	17090	22250	12000	17140	17193.84	22.71	5665	17860	17500	17220	16860	16580	17460	16820	113	5110	500	12680	10	1	22605600	3899	16.08	1.95	12	0.28	1073.00	8859.00	24700	20230704	-30.16	14240	20230314	21.14	18830	-8.39	20240215	15900	8.49	20240122	24700	-30.16	20230704	14240	21.14	20230314	2.71	N	082920	500	113 억	5132636	N	N	76	N	N
11	20240228	150603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17190	50	2	0.29	935866570	54441	58.03	17270	17310	17090	22250	12000	17140	17190.47	22.71	208	17860	17500	17220	16860	16580	17460	16820	113	5110	500	12680	10	1	22605600	3886	16.02	1.94	12	0.24	1073.00	8859.00	24700	20230704	-30.40	14240	20230314	20.72	18830	-8.71	20240215	15900	8.11	20240122	24700	-30.40	20230704	14240	20.72	20230314	2.71	N	082920	500	113 억	5132636	N	N	76	N	N
12	20240228	140640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17240	100	2	0.58	791715460	46063	49.10	17270	17310	17090	22250	12000	17140	17187.67	22.71	-242	17860	17500	17220	16860	16580	17460	16820	113	5110	500	12680	10	1	22605600	3897	16.07	1.95	12	0.20	1073.00	8859.00	24700	20230704	-30.20	14240	20230314	21.07	18830	-8.44	20240215	15900	8.43	20240122	24700	-30.20	20230704	14240	21.07	20230314	2.71	N	082920	500	113 억	5132636	N	N	76	N	N
13	20240228	130640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17150	10	2	0.06	702683110	40884	43.58	17270	17310	17090	22250	12000	17140	17187.24	22.71	-1089	17860	17500	17220	16860	16580	17460	16820	113	5110	500	12680	10	1	22605600	3877	15.98	1.94	12	0.18	1073.00	8859.00	24700	20230704	-30.57	14240	20230314	20.44	18830	-8.92	20240215	15900	7.86	20240122	24700	-30.57	20230704	14240	20.44	20230314	2.71	N	082920	500	113 억	5132636	N	N	76	N	N
14	20240228	120641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	40	2	0.23	383607110	22266	23.74	17270	17310	17140	22250	12000	17140	17228.38	22.71	-575	17860	17500	17220	16860	16580	17460	16820	113	5110	500	12680	10	1	22605600	3884	16.01	1.94	12	0.10	1073.00	8859.00	24700	20230704	-30.45	14240	20230314	20.65	18830	-8.76	20240215	15900	8.05	20240122	24700	-30.45	20230704	14240	20.65	20230314	2.71	N	082920	500	113 억	5132636	N	N	76	N	N
15	20240228	110613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17250	110	2	0.64	307375260	17839	19.02	17270	17310	17140	22250	12000	17140	17230.52	22.71	996	17860	17500	17220	16860	16580	17460	16820	113	5110	500	12680	10	1	22605600	3899	16.08	1.95	12	0.08	1073.00	8859.00	24700	20230704	-30.16	14240	20230314	21.14	18830	-8.39	20240215	15900	8.49	20240122	24700	-30.16	20230704	14240	21.14	20230314	2.71	N	082920	500	113 억	5132636	N	N	76	N	N
16	20240228	100638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17220	80	2	0.47	150162860	8730	9.31	17270	17270	17140	22250	12000	17140	17200.79	22.71	341	17860	17500	17220	16860	16580	17460	16820	113	5110	500	12680	10	1	22605600	3893	16.05	1.94	12	0.04	1073.00	8859.00	24700	20230704	-30.28	14240	20230314	20.93	18830	-8.55	20240215	15900	8.30	20240122	24700	-30.28	20230704	14240	20.93	20230314	2.71	N	082920	500	113 억	5132636	N	N	76	N	N
17	20240228	090641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17160	20	2	0.12	17861340	1037	1.11	17270	17270	17160	22250	12000	17140	17224.05	22.71	-202	17860	17500	17220	16860	16580	17460	16820	113	5110	500	12680	10	1	22605600	3879	15.99	1.94	12	0.00	1073.00	8859.00	24700	20230704	-30.53	14240	20230314	20.51	18830	-8.87	20240215	15900	7.92	20240122	24700	-30.53	20230704	14240	20.51	20230314	2.71	N	082920	500	113 억	5132636	N	N	76	N	N
18	20240227	160639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17140	-160	5	-0.92	1604526860	93323	160.98	17140	17580	16940	22450	12110	17300	17193.33	22.76	-13113	17713	17506	17213	17006	16713	17610	17110	113	5150	500	12800	10	1	22605600	3875	15.97	1.93	12	0.41	1073.00	8859.00	24700	20230704	-30.61	14240	20230314	20.37	18830	-8.98	20240215	15900	7.80	20240122	24700	-30.61	20230704	14240	20.37	20230314	2.71	N	082920	500	113 억	5145078	N	N	76	N	N
19	20240227	150641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17170	-130	5	-0.75	1552705090	90298	155.76	17140	17580	16940	22450	12110	17300	17195.34	22.76	-13094	17713	17506	17213	17006	16713	17610	17110	113	5150	500	12800	10	1	22605600	3881	16.00	1.94	12	0.40	1073.00	8859.00	24700	20230704	-30.49	14240	20230314	20.58	18830	-8.82	20240215	15900	7.99	20240122	24700	-30.49	20230704	14240	20.58	20230314	2.71	N	082920	500	113 억	5145078	N	N	11	N	N
20	20240227	140639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17230	-70	5	-0.40	1485605070	86389	149.02	17140	17580	16940	22450	12110	17300	17196.69	22.76	-12525	17713	17506	17213	17006	16713	17610	17110	113	5150	500	12800	10	1	22605600	3895	16.06	1.94	12	0.38	1073.00	8859.00	24700	20230704	-30.24	14240	20230314	21.00	18830	-8.50	20240215	15900	8.36	20240122	24700	-30.24	20230704	14240	21.00	20230314	2.71	N	082920	500	113 억	5145078	N	N	11	N	N
21	20240227	130601	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17330	30	2	0.17	1316211030	76580	132.10	17140	17580	16940	22450	12110	17300	17187.40	22.76	-8254	17713	17506	17213	17006	16713	17610	17110	113	5150	500	12800	10	1	22605600	3918	16.15	1.96	12	0.34	1073.00	8859.00	24700	20230704	-29.84	14240	20230314	21.70	18830	-7.97	20240215	15900	8.99	20240122	24700	-29.84	20230704	14240	21.70	20230314	2.71	N	082920	500	113 억	5145078	N	N	11	N	N
22	20240227	120642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17280	-20	5	-0.12	1232379180	71737	123.74	17140	17580	16940	22450	12110	17300	17179.13	22.76	-7217	17713	17506	17213	17006	16713	17610	17110	113	5150	500	12800	10	1	22605600	3906	16.10	1.95	12	0.32	1073.00	8859.00	24700	20230704	-30.04	14240	20230314	21.35	18830	-8.23	20240215	15900	8.68	20240122	24700	-30.04	20230704	14240	21.35	20230314	2.71	N	082920	500	113 억	5145078	N	N	11	N	N
23	20240227	110640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17170	-130	5	-0.75	755392240	44214	76.27	17140	17350	16940	22450	12110	17300	17084.91	22.76	-1404	17713	17506	17213	17006	16713	17610	17110	113	5150	500	12800	10	1	22605600	3881	16.00	1.94	12	0.20	1073.00	8859.00	24700	20230704	-30.49	14240	20230314	20.58	18830	-8.82	20240215	15900	7.99	20240122	24700	-30.49	20230704	14240	20.58	20230314	2.71	N	082920	500	113 억	5145078	N	N	11	N	N
24	20240227	100636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17100	-200	5	-1.16	607343120	35554	61.33	17140	17350	16940	22450	12110	17300	17082.27	22.76	-4368	17713	17506	17213	17006	16713	17610	17110	113	5150	500	12800	10	1	22605600	3866	15.94	1.93	12	0.16	1073.00	8859.00	24700	20230704	-30.77	14240	20230314	20.08	18830	-9.19	20240215	15900	7.55	20240122	24700	-30.77	20230704	14240	20.08	20230314	2.71	N	082920	500	113 억	5145078	N	N	11	N	N
25	20240227	090639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	-120	5	-0.69	124431860	7253	12.51	17140	17350	17140	22450	12110	17300	17155.92	22.76	-702	17713	17506	17213	17006	16713	17610	17110	113	5150	500	12800	10	1	22605600	3884	16.01	1.94	12	0.03	1073.00	8859.00	24700	20230704	-30.45	14240	20230314	20.65	18830	-8.76	20240215	15900	8.05	20240122	24700	-30.45	20230704	14240	20.65	20230314	2.71	N	082920	500	113 억	5145078	N	N	11	N	N
26	20240226	160637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17300	90	2	0.52	1001588340	57973	65.11	17210	17420	16920	22350	12050	17210	17276.81	22.76	176	17556	17382	17256	17082	16956	17320	17020	113	5140	500	12730	10	1	22605600	3911	16.12	1.95	12	0.26	1073.00	8859.00	24700	20230704	-29.96	14240	20230314	21.49	18830	-8.13	20240215	15900	8.81	20240122	24700	-29.96	20230704	14240	21.49	20230314	2.69	N	082920	500	113 억	5145177	N	N	11	N	N
27	20240226	150635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17340	130	2	0.76	912773720	52838	59.35	17210	17420	16920	22350	12050	17210	17274.95	22.76	116	17556	17382	17256	17082	16956	17320	17020	113	5140	500	12730	10	1	22605600	3920	16.16	1.96	12	0.23	1073.00	8859.00	24700	20230704	-29.80	14240	20230314	21.77	18830	-7.91	20240215	15900	9.06	20240122	24700	-29.80	20230704	14240	21.77	20230314	2.69	N	082920	500	113 억	5145177	N	N	10	N	N
28	20240226	140636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17390	180	2	1.05	772161690	44737	50.25	17210	17420	16920	22350	12050	17210	17260.03	22.76	3340	17556	17382	17256	17082	16956	17320	17020	113	5140	500	12730	10	1	22605600	3931	16.21	1.96	12	0.20	1073.00	8859.00	24700	20230704	-29.60	14240	20230314	22.12	18830	-7.65	20240215	15900	9.37	20240122	24700	-29.60	20230704	14240	22.12	20230314	2.69	N	082920	500	113 억	5145177	N	N	10	N	N
29	20240226	130632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17390	180	2	1.05	726404210	42103	47.29	17210	17420	16920	22350	12050	17210	17253.03	22.76	4135	17556	17382	17256	17082	16956	17320	17020	113	5140	500	12730	10	1	22605600	3931	16.21	1.96	12	0.19	1073.00	8859.00	24700	20230704	-29.60	14240	20230314	22.12	18830	-7.65	20240215	15900	9.37	20240122	24700	-29.60	20230704	14240	22.12	20230314	2.69	N	082920	500	113 억	5145177	N	N	10	N	N
30	20240226	120631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17400	190	2	1.10	664130240	38518	43.26	17210	17420	16920	22350	12050	17210	17242.08	22.76	5117	17556	17382	17256	17082	16956	17320	17020	113	5140	500	12730	10	1	22605600	3933	16.22	1.96	12	0.17	1073.00	8859.00	24700	20230704	-29.55	14240	20230314	22.19	18830	-7.59	20240215	15900	9.43	20240122	24700	-29.55	20230704	14240	22.19	20230314	2.69	N	082920	500	113 억	5145177	N	N	10	N	N
31	20240226	110630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17250	40	2	0.23	461057390	26808	30.11	17210	17370	16920	22350	12050	17210	17198.50	22.76	2524	17556	17382	17256	17082	16956	17320	17020	113	5140	500	12730	10	1	22605600	3899	16.08	1.95	12	0.12	1073.00	8859.00	24700	20230704	-30.16	14240	20230314	21.14	18830	-8.39	20240215	15900	8.49	20240122	24700	-30.16	20230704	14240	21.14	20230314	2.69	N	082920	500	113 억	5145177	N	N	10	N	N
32	20240226	100628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17320	110	2	0.64	318405610	18537	20.82	17210	17370	16920	22350	12050	17210	17176.76	22.76	4246	17556	17382	17256	17082	16956	17320	17020	113	5140	500	12730	10	1	22605600	3915	16.14	1.96	12	0.08	1073.00	8859.00	24700	20230704	-29.88	14240	20230314	21.63	18830	-8.02	20240215	15900	8.93	20240122	24700	-29.88	20230704	14240	21.63	20230314	2.69	N	082920	500	113 억	5145177	N	N	10	N	N
33	20240226	090628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17170	-40	5	-0.23	155781860	9136	10.26	17210	17300	16920	22350	12050	17210	17051.39	22.76	4998	17556	17382	17256	17082	16956	17320	17020	113	5140	500	12730	10	1	22605600	3881	16.00	1.94	12	0.04	1073.00	8859.00	24700	20230704	-30.49	14240	20230314	20.58	18830	-8.82	20240215	15900	7.99	20240122	24700	-30.49	20230704	14240	20.58	20230314	2.69	N	082920	500	113 억	5145177	N	N	10	N	N
34	20240223	160628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17210	-110	5	-0.64	1519399970	87932	115.85	17330	17430	17130	22500	12130	17320	17279.59	22.83	-14611	17713	17516	17393	17196	17073	17455	17135	113	5180	500	12810	10	1	22605600	3890	16.04	1.94	12	0.39	1073.00	8859.00	24700	20230704	-30.32	14240	20230314	20.86	18830	-8.60	20240215	15900	8.24	20240122	24700	-30.32	20230704	14240	20.86	20230314	2.67	N	082920	500	113 억	5161526	N	N	10	N	N
35	20240223	150625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17280	-40	5	-0.23	1425811740	82504	108.70	17330	17430	17130	22500	12130	17320	17281.73	22.83	-12280	17713	17516	17393	17196	17073	17455	17135	113	5180	500	12810	10	1	22605600	3906	16.10	1.95	12	0.36	1073.00	8859.00	24700	20230704	-30.04	14240	20230314	21.35	18830	-8.23	20240215	15900	8.68	20240122	24700	-30.04	20230704	14240	21.35	20230314	2.67	N	082920	500	113 억	5161526	N	N	1107	N	N
36	20240223	140626	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17350	30	2	0.17	1261887240	73049	96.25	17330	17430	17130	22500	12130	17320	17274.53	22.83	-7618	17713	17516	17393	17196	17073	17455	17135	113	5180	500	12810	10	1	22605600	3922	16.17	1.96	12	0.32	1073.00	8859.00	24700	20230704	-29.76	14240	20230314	21.84	18830	-7.86	20240215	15900	9.12	20240122	24700	-29.76	20230704	14240	21.84	20230314	2.67	N	082920	500	113 억	5161526	N	N	1107	N	N
37	20240223	130624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17300	-20	5	-0.12	1131072140	65515	86.32	17330	17430	17130	22500	12130	17320	17264.32	22.83	-4591	17713	17516	17393	17196	17073	17455	17135	113	5180	500	12810	10	1	22605600	3911	16.12	1.95	12	0.29	1073.00	8859.00	24700	20230704	-29.96	14240	20230314	21.49	18830	-8.13	20240215	15900	8.81	20240122	24700	-29.96	20230704	14240	21.49	20230314	2.67	N	082920	500	113 억	5161526	N	N	1107	N	N
38	20240223	120626	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17360	40	2	0.23	797378910	46170	60.83	17330	17430	17130	22500	12130	17320	17270.50	22.83	-5686	17713	17516	17393	17196	17073	17455	17135	113	5180	500	12810	10	1	22605600	3924	16.18	1.96	12	0.20	1073.00	8859.00	24700	20230704	-29.72	14240	20230314	21.91	18830	-7.81	20240215	15900	9.18	20240122	24700	-29.72	20230704	14240	21.91	20230314	2.67	N	082920	500	113 억	5161526	N	N	1107	N	N
39	20240223	110620	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17360	40	2	0.23	724477440	41973	55.30	17330	17430	17130	22500	12130	17320	17260.56	22.83	-3916	17713	17516	17393	17196	17073	17455	17135	113	5180	500	12810	10	1	22605600	3924	16.18	1.96	12	0.19	1073.00	8859.00	24700	20230704	-29.72	14240	20230314	21.91	18830	-7.81	20240215	15900	9.18	20240122	24700	-29.72	20230704	14240	21.91	20230314	2.67	N	082920	500	113 억	5161526	N	N	1107	N	N
40	20240223	100619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17350	30	2	0.17	607443860	35232	46.42	17330	17430	17130	22500	12130	17320	17241.25	22.83	-3485	17713	17516	17393	17196	17073	17455	17135	113	5180	500	12810	10	1	22605600	3922	16.17	1.96	12	0.16	1073.00	8859.00	24700	20230704	-29.76	14240	20230314	21.84	18830	-7.86	20240215	15900	9.12	20240122	24700	-29.76	20230704	14240	21.84	20230314	2.67	N	082920	500	113 억	5161526	N	N	1107	N	N
41	20240223	090623	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17250	-70	5	-0.40	79234550	4579	6.03	17330	17420	17240	22500	12130	17320	17303.90	22.83	-2644	17713	17516	17393	17196	17073	17455	17135	113	5180	500	12810	10	1	22605600	3899	16.08	1.95	12	0.02	1073.00	8859.00	24700	20230704	-30.16	14240	20230314	21.14	18830	-8.39	20240215	15900	8.49	20240122	24700	-30.16	20230704	14240	21.14	20230314	2.67	N	082920	500	113 억	5161526	N	N	1107	N	N
42	20240222	160615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17320	-130	5	-0.74	1312379740	75494	82.29	17450	17590	17270	22650	12220	17450	17384.05	22.94	-24438	17783	17616	17493	17326	17203	17555	17265	113	5200	500	12910	10	1	22605600	3915	16.14	1.96	12	0.33	1073.00	8859.00	24700	20230704	-29.88	14240	20230314	21.63	18830	-8.02	20240215	15900	8.93	20240122	24700	-29.88	20230704	14240	21.63	20230314	2.65	N	082920	500	113 억	5185357	N	N	1107	N	N
43	20240222	150624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17370	-80	5	-0.46	1190302100	68449	74.61	17450	17590	17270	22650	12220	17450	17389.62	22.94	-20481	17783	17616	17493	17326	17203	17555	17265	113	5200	500	12910	10	1	22605600	3927	16.19	1.96	12	0.30	1073.00	8859.00	24700	20230704	-29.68	14240	20230314	21.98	18830	-7.75	20240215	15900	9.25	20240122	24700	-29.68	20230704	14240	21.98	20230314	2.65	N	082920	500	113 억	5185357	N	N	67	N	N
44	20240222	140622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17350	-100	5	-0.57	1018189660	58527	63.79	17450	17590	17270	22650	12220	17450	17396.92	22.94	-14981	17783	17616	17493	17326	17203	17555	17265	113	5200	500	12910	10	1	22605600	3922	16.17	1.96	12	0.26	1073.00	8859.00	24700	20230704	-29.76	14240	20230314	21.84	18830	-7.86	20240215	15900	9.12	20240122	24700	-29.76	20230704	14240	21.84	20230314	2.65	N	082920	500	113 억	5185357	N	N	67	N	N
45	20240222	130609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17410	-40	5	-0.23	911619890	52391	57.11	17450	17590	17270	22650	12220	17450	17400.31	22.94	-11069	17783	17616	17493	17326	17203	17555	17265	113	5200	500	12910	10	1	22605600	3936	16.23	1.97	12	0.23	1073.00	8859.00	24700	20230704	-29.51	14240	20230314	22.26	18830	-7.54	20240215	15900	9.50	20240122	24700	-29.51	20230704	14240	22.26	20230314	2.65	N	082920	500	113 억	5185357	N	N	67	N	N
46	20240222	120619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17440	-10	5	-0.06	796164560	45765	49.88	17450	17590	17270	22650	12220	17450	17396.80	22.94	-7790	17783	17616	17493	17326	17203	17555	17265	113	5200	500	12910	10	1	22605600	3942	16.25	1.97	12	0.20	1073.00	8859.00	24700	20230704	-29.39	14240	20230314	22.47	18830	-7.38	20240215	15900	9.69	20240122	24700	-29.39	20230704	14240	22.47	20230314	2.65	N	082920	500	113 억	5185357	N	N	67	N	N
47	20240222	110615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17560	110	2	0.63	690396290	39717	43.29	17450	17590	17270	22650	12220	17450	17382.89	22.94	-6092	17783	17616	17493	17326	17203	17555	17265	113	5200	500	12910	10	1	22605600	3970	16.37	1.98	12	0.18	1073.00	8859.00	24700	20230704	-28.91	14240	20230314	23.31	18830	-6.74	20240215	15900	10.44	20240122	24700	-28.91	20230704	14240	23.31	20230314	2.65	N	082920	500	113 억	5185357	N	N	67	N	N
48	20240222	100611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17370	-80	5	-0.46	516678260	29780	32.46	17450	17480	17270	22650	12220	17450	17349.83	22.94	-8906	17783	17616	17493	17326	17203	17555	17265	113	5200	500	12910	10	1	22605600	3927	16.19	1.96	12	0.13	1073.00	8859.00	24700	20230704	-29.68	14240	20230314	21.98	18830	-7.75	20240215	15900	9.25	20240122	24700	-29.68	20230704	14240	21.98	20230314	2.65	N	082920	500	113 억	5185357	N	N	67	N	N
49	20240222	090621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17430	-20	5	-0.11	67318950	3859	4.21	17450	17460	17400	22650	12220	17450	17444.66	22.94	1099	17783	17616	17493	17326	17203	17555	17265	113	5200	500	12910	10	1	22605600	3940	16.24	1.97	12	0.02	1073.00	8859.00	24700	20230704	-29.43	14240	20230314	22.40	18830	-7.43	20240215	15900	9.62	20240122	24700	-29.43	20230704	14240	22.40	20230314	2.65	N	082920	500	113 억	5185357	N	N	67	N	N
50	20240221	160615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17450	-50	5	-0.29	1592801760	90947	71.06	17480	17660	17370	22750	12250	17500	17513.57	22.94	-1396	18053	17776	17583	17306	17113	17680	17210	113	5250	500	12950	10	1	22605600	3945	16.26	1.97	12	0.40	1073.00	8859.00	24700	20230704	-29.35	14240	20230314	22.54	18830	-7.33	20240215	15900	9.75	20240122	24700	-29.35	20230704	14240	22.54	20230314	2.57	N	082920	500	113 억	5184810	N	N	67	N	N
51	20240221	150609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17480	-20	5	-0.11	1390320520	79328	61.98	17480	17660	17400	22750	12250	17500	17526.23	22.94	-902	18053	17776	17583	17306	17113	17680	17210	113	5250	500	12950	10	1	22605600	3951	16.29	1.97	12	0.35	1073.00	8859.00	24700	20230704	-29.23	14240	20230314	22.75	18830	-7.17	20240215	15900	9.94	20240122	24700	-29.23	20230704	14240	22.75	20230314	2.57	N	082920	500	113 억	5184810	N	N	694	N	N
52	20240221	140611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17530	30	2	0.17	1142337670	65167	50.91	17480	17660	17400	22750	12250	17500	17529.39	22.94	2028	18053	17776	17583	17306	17113	17680	17210	113	5250	500	12950	10	1	22605600	3963	16.34	1.98	12	0.29	1073.00	8859.00	24700	20230704	-29.03	14240	20230314	23.10	18830	-6.90	20240215	15900	10.25	20240122	24700	-29.03	20230704	14240	23.10	20230314	2.57	N	082920	500	113 억	5184810	N	N	694	N	N
53	20240221	130612	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17540	40	2	0.23	1048687960	59824	46.74	17480	17660	17400	22750	12250	17500	17529.55	22.94	2910	18053	17776	17583	17306	17113	17680	17210	113	5250	500	12950	10	1	22605600	3965	16.35	1.98	12	0.26	1073.00	8859.00	24700	20230704	-28.99	14240	20230314	23.17	18830	-6.85	20240215	15900	10.31	20240122	24700	-28.99	20230704	14240	23.17	20230314	2.57	N	082920	500	113 억	5184810	N	N	694	N	N
54	20240221	120611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17540	40	2	0.23	983616450	56115	43.84	17480	17660	17400	22750	12250	17500	17528.58	22.94	3042	18053	17776	17583	17306	17113	17680	17210	113	5250	500	12950	10	1	22605600	3965	16.35	1.98	12	0.25	1073.00	8859.00	24700	20230704	-28.99	14240	20230314	23.17	18830	-6.85	20240215	15900	10.31	20240122	24700	-28.99	20230704	14240	23.17	20230314	2.57	N	082920	500	113 억	5184810	N	N	694	N	N
55	20240221	110617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17510	10	2	0.06	789931830	45050	35.20	17480	17660	17400	22750	12250	17500	17534.56	22.94	3006	18053	17776	17583	17306	17113	17680	17210	113	5250	500	12950	10	1	22605600	3958	16.32	1.98	12	0.20	1073.00	8859.00	24700	20230704	-29.11	14240	20230314	22.96	18830	-7.01	20240215	15900	10.13	20240122	24700	-29.11	20230704	14240	22.96	20230314	2.57	N	082920	500	113 억	5184810	N	N	694	N	N
56	20240221	100610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17620	120	2	0.69	503621590	28748	22.46	17480	17630	17400	22750	12250	17500	17518.49	22.94	4965	18053	17776	17583	17306	17113	17680	17210	113	5250	500	12950	10	1	22605600	3983	16.42	1.99	12	0.13	1073.00	8859.00	24700	20230704	-28.66	14240	20230314	23.74	18830	-6.43	20240215	15900	10.82	20240122	24700	-28.66	20230704	14240	23.74	20230314	2.57	N	082920	500	113 억	5184810	N	N	694	N	N
57	20240221	090608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17500	0	3	0.00	21732310	1247	0.97	17480	17500	17400	22750	12250	17500	17427.67	22.94	3	18053	17776	17583	17306	17113	17680	17210	113	5250	500	12950	10	1	22605600	3956	16.31	1.98	12	0.01	1073.00	8859.00	24700	20230704	-29.15	14240	20230314	22.89	18830	-7.06	20240215	15900	10.06	20240122	24700	-29.15	20230704	14240	22.89	20230314	2.57	N	082920	500	113 억	5184810	N	N	694	N	N
58	20240220	160603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17500	-140	5	-0.79	2248565860	127930	58.70	17640	17860	17390	22900	12350	17640	17576.56	22.94	-13915	18926	18282	17936	17292	16946	18110	17120	113	5260	500	13050	10	1	22605600	3956	16.31	1.98	12	0.57	1073.00	8859.00	24700	20230704	-29.15	14240	20230314	22.89	18830	-7.06	20240215	15900	10.06	20240122	24700	-29.15	20230704	14240	22.89	20230314	2.52	N	082920	500	113 억	5184853	N	N	694	N	N
59	20240220	150607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17460	-180	5	-1.02	2139070400	121666	55.82	17640	17860	17390	22900	12350	17640	17581.50	22.94	-17190	18926	18282	17936	17292	16946	18110	17120	113	5260	500	13050	10	1	22605600	3947	16.27	1.97	12	0.54	1073.00	8859.00	24700	20230704	-29.31	14240	20230314	22.61	18830	-7.28	20240215	15900	9.81	20240122	24700	-29.31	20230704	14240	22.61	20230314	2.52	N	082920	500	113 억	5184853	N	N	880	N	N
60	20240220	140608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17510	-130	5	-0.74	1732082150	98352	45.13	17640	17860	17490	22900	12350	17640	17611.05	22.94	-14795	18926	18282	17936	17292	16946	18110	17120	113	5260	500	13050	10	1	22605600	3958	16.32	1.98	12	0.44	1073.00	8859.00	24700	20230704	-29.11	14240	20230314	22.96	18830	-7.01	20240215	15900	10.13	20240122	24700	-29.11	20230704	14240	22.96	20230314	2.52	N	082920	500	113 억	5184853	N	N	880	N	N
61	20240220	130607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17560	-80	5	-0.45	1317980870	74727	34.29	17640	17860	17510	22900	12350	17640	17637.28	22.94	-12144	18926	18282	17936	17292	16946	18110	17120	113	5260	500	13050	10	1	22605600	3970	16.37	1.98	12	0.33	1073.00	8859.00	24700	20230704	-28.91	14240	20230314	23.31	18830	-6.74	20240215	15900	10.44	20240122	24700	-28.91	20230704	14240	23.31	20230314	2.52	N	082920	500	113 억	5184853	N	N	880	N	N
62	20240220	120604	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17620	-20	5	-0.11	1092114570	61856	28.38	17640	17860	17510	22900	12350	17640	17655.76	22.94	-13421	18926	18282	17936	17292	16946	18110	17120	113	5260	500	13050	10	1	22605600	3983	16.42	1.99	12	0.27	1073.00	8859.00	24700	20230704	-28.66	14240	20230314	23.74	18830	-6.43	20240215	15900	10.82	20240122	24700	-28.66	20230704	14240	23.74	20230314	2.52	N	082920	500	113 억	5184853	N	N	880	N	N
63	20240220	110604	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17540	-100	5	-0.57	912976780	51659	23.70	17640	17860	17510	22900	12350	17640	17673.14	22.94	-13765	18926	18282	17936	17292	16946	18110	17120	113	5260	500	13050	10	1	22605600	3965	16.35	1.98	12	0.23	1073.00	8859.00	24700	20230704	-28.99	14240	20230314	23.17	18830	-6.85	20240215	15900	10.31	20240122	24700	-28.99	20230704	14240	23.17	20230314	2.52	N	082920	500	113 억	5184853	N	N	880	N	N
64	20240220	100555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17660	20	2	0.11	599405120	33854	15.53	17640	17860	17600	22900	12350	17640	17705.59	22.94	-9186	18926	18282	17936	17292	16946	18110	17120	113	5260	500	13050	10	1	22605600	3992	16.46	1.99	12	0.15	1073.00	8859.00	24700	20230704	-28.50	14240	20230314	24.02	18830	-6.21	20240215	15900	11.07	20240122	24700	-28.50	20230704	14240	24.02	20230314	2.52	N	082920	500	113 억	5184853	N	N	880	N	N
65	20240220	090610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17760	120	2	0.68	124209890	7014	3.22	17640	17790	17630	22900	12350	17640	17708.85	22.94	1006	18926	18282	17936	17292	16946	18110	17120	113	5260	500	13050	10	1	22605600	4015	16.55	2.00	12	0.03	1073.00	8859.00	24700	20230704	-28.10	14240	20230314	24.72	18830	-5.68	20240215	15900	11.70	20240122	24700	-28.10	20230704	14240	24.72	20230314	2.52	N	082920	500	113 억	5184853	N	N	880	N	N
66	20240219	160606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17640	-790	5	-4.29	3865343670	216731	184.94	18580	18580	17590	23950	12910	18430	17835.04	23.07	-23784	19063	18746	18503	18186	17943	18625	18065	113	5520	500	13630	10	1	22605600	3988	16.44	1.99	12	0.96	1073.00	8859.00	24700	20230704	-28.58	14240	20230314	23.88	18830	-6.32	20240215	15900	10.94	20240122	24700	-28.58	20230704	14240	23.88	20230314	2.55	N	082920	500	113 억	5214420	N	N	880	N	N
67	20240219	150610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17640	-790	5	-4.29	3617026740	202645	172.92	18580	18580	17590	23950	12910	18430	17849.08	23.07	-22820	19063	18746	18503	18186	17943	18625	18065	113	5520	500	13630	10	1	22605600	3988	16.44	1.99	12	0.90	1073.00	8859.00	24700	20230704	-28.58	14240	20230314	23.88	18830	-6.32	20240215	15900	10.94	20240122	24700	-28.58	20230704	14240	23.88	20230314	2.55	N	082920	500	113 억	5214420	N	N	9	N	N
68	20240219	140609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17700	-730	5	-3.96	3163717320	176945	150.99	18580	18580	17640	23950	12910	18430	17879.66	23.07	-16480	19063	18746	18503	18186	17943	18625	18065	113	5520	500	13630	10	1	22605600	4001	16.50	2.00	12	0.78	1073.00	8859.00	24700	20230704	-28.34	14240	20230314	24.30	18830	-6.00	20240215	15900	11.32	20240122	24700	-28.34	20230704	14240	24.30	20230314	2.55	N	082920	500	113 억	5214420	N	N	9	N	N
69	20240219	130608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17680	-750	5	-4.07	2848265690	159175	135.83	18580	18580	17640	23950	12910	18430	17893.93	23.07	-13658	19063	18746	18503	18186	17943	18625	18065	113	5520	500	13630	10	1	22605600	3997	16.48	2.00	12	0.70	1073.00	8859.00	24700	20230704	-28.42	14240	20230314	24.16	18830	-6.11	20240215	15900	11.19	20240122	24700	-28.42	20230704	14240	24.16	20230314	2.55	N	082920	500	113 억	5214420	N	N	9	N	N
70	20240219	120608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17820	-610	5	-3.31	2183651370	121651	103.81	18580	18580	17710	23950	12910	18430	17950.13	23.07	-12290	19063	18746	18503	18186	17943	18625	18065	113	5520	500	13630	10	1	22605600	4028	16.61	2.01	12	0.54	1073.00	8859.00	24700	20230704	-27.85	14240	20230314	25.14	18830	-5.36	20240215	15900	12.08	20240122	24700	-27.85	20230704	14240	25.14	20230314	2.55	N	082920	500	113 억	5214420	N	N	9	N	N
71	20240219	110607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17840	-590	5	-3.20	1535617300	85180	72.69	18580	18580	17840	23950	12910	18430	18027.91	23.07	-16421	19063	18746	18503	18186	17943	18625	18065	113	5520	500	13630	10	1	22605600	4033	16.63	2.01	12	0.38	1073.00	8859.00	24700	20230704	-27.77	14240	20230314	25.28	18830	-5.26	20240215	15900	12.20	20240122	24700	-27.77	20230704	14240	25.28	20230314	2.55	N	082920	500	113 억	5214420	N	N	9	N	N
72	20240219	100602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18250	-180	5	-0.98	582576600	32169	27.45	18580	18580	17990	23950	12910	18430	18109.88	23.07	1531	19063	18746	18503	18186	17943	18625	18065	113	5520	500	13630	10	1	22605600	4126	17.01	2.06	12	0.14	1073.00	8859.00	24700	20230704	-26.11	14240	20230314	28.16	18830	-3.08	20240215	15900	14.78	20240122	24700	-26.11	20230704	14240	28.16	20230314	2.55	N	082920	500	113 억	5214420	N	N	9	N	N
73	20240219	090603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18100	-330	5	-1.79	95373460	5215	4.45	18580	18580	18000	23950	12910	18430	18288.30	23.07	-1830	19063	18746	18503	18186	17943	18625	18065	113	5520	500	13630	10	1	22605600	4092	16.87	2.04	12	0.02	1073.00	8859.00	24700	20230704	-26.72	14240	20230314	27.11	18830	-3.88	20240215	15900	13.84	20240122	24700	-26.72	20230704	14240	27.11	20230314	2.55	N	082920	500	113 억	5214420	N	N	9	N	N
74	20240216	160601	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18430	-320	5	-1.71	2169581860	116809	54.40	18770	18820	18260	24350	13130	18750	18575.02	23.12	-13136	19210	18980	18600	18370	17990	19095	18485	113	5600	500	13870	10	1	22605600	4166	17.18	2.08	12	0.52	1073.00	8859.00	24700	20230704	-25.38	14240	20230314	29.42	18830	-2.12	20240215	15900	15.91	20240122	24700	-25.38	20230704	14240	29.42	20230314	2.48	N	082920	500	113 억	5226780	N	N	9	N	N
75	20240216	150605	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18270	-480	5	-2.56	1863354510	100159	46.64	18770	18820	18270	24350	13130	18750	18603.96	23.12	-10659	19210	18980	18600	18370	17990	19095	18485	113	5600	500	13870	10	1	22605600	4130	17.03	2.06	12	0.44	1073.00	8859.00	24700	20230704	-26.03	14240	20230314	28.30	18830	-2.97	20240215	15900	14.91	20240122	24700	-26.03	20230704	14240	28.30	20230314	2.48	N	082920	500	113 억	5226780	N	N	10	N	N
76	20240216	140608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18440	-310	5	-1.65	1528951860	81963	38.17	18770	18820	18430	24350	13130	18750	18654.17	23.12	-7466	19210	18980	18600	18370	17990	19095	18485	113	5600	500	13870	10	1	22605600	4168	17.19	2.08	12	0.36	1073.00	8859.00	24700	20230704	-25.34	14240	20230314	29.49	18830	-2.07	20240215	15900	15.97	20240122	24700	-25.34	20230704	14240	29.49	20230314	2.48	N	082920	500	113 억	5226780	N	N	10	N	N
77	20240216	130601	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18560	-190	5	-1.01	1244711650	66607	31.02	18770	18820	18490	24350	13130	18750	18687.40	23.12	-4319	19210	18980	18600	18370	17990	19095	18485	113	5600	500	13870	10	1	22605600	4196	17.30	2.10	12	0.29	1073.00	8859.00	24700	20230704	-24.86	14240	20230314	30.34	18830	-1.43	20240215	15900	16.73	20240122	24700	-24.86	20230704	14240	30.34	20230314	2.48	N	082920	500	113 억	5226780	N	N	10	N	N
78	20240216	120602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18630	-120	5	-0.64	1060350350	56683	26.40	18770	18820	18490	24350	13130	18750	18706.67	23.12	-3334	19210	18980	18600	18370	17990	19095	18485	113	5600	500	13870	10	1	22605600	4211	17.36	2.10	12	0.25	1073.00	8859.00	24700	20230704	-24.57	14240	20230314	30.83	18830	-1.06	20240215	15900	17.17	20240122	24700	-24.57	20230704	14240	30.83	20230314	2.48	N	082920	500	113 억	5226780	N	N	10	N	N
79	20240216	110610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18790	40	2	0.21	852094340	45565	21.22	18770	18820	18490	24350	13130	18750	18700.63	23.12	-1310	19210	18980	18600	18370	17990	19095	18485	113	5600	500	13870	10	1	22605600	4248	17.51	2.12	12	0.20	1073.00	8859.00	24700	20230704	-23.93	14240	20230314	31.95	18830	-0.21	20240215	15900	18.18	20240122	24700	-23.93	20230704	14240	31.95	20230314	2.48	N	082920	500	113 억	5226780	N	N	10	N	N
80	20240216	100603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18690	-60	5	-0.32	520338490	27887	12.99	18770	18790	18490	24350	13130	18750	18658.82	23.12	-6417	19210	18980	18600	18370	17990	19095	18485	113	5600	500	13870	10	1	22605600	4225	17.42	2.11	12	0.12	1073.00	8859.00	24700	20230704	-24.33	14240	20230314	31.25	18830	-0.74	20240215	15900	17.55	20240122	24700	-24.33	20230704	14240	31.25	20230314	2.48	N	082920	500	113 억	5226780	N	N	10	N	N
81	20240216	090556	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18620	-130	5	-0.69	144893550	7764	3.62	18770	18780	18510	24350	13130	18750	18662.23	23.12	-1484	19210	18980	18600	18370	17990	19095	18485	113	5600	500	13870	10	1	22605600	4209	17.35	2.10	12	0.03	1073.00	8859.00	24700	20230704	-24.62	14240	20230314	30.76	18830	-1.12	20240215	15900	17.11	20240122	24700	-24.62	20230704	14240	30.76	20230314	2.48	N	082920	500	113 억	5226780	N	N	10	N	N
82	20240215	160600	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18750	460	2	2.52	3958611560	212802	204.57	18400	18830	18220	23750	12810	18290	18602.26	22.99	-5226	18650	18470	18180	18000	17710	18560	18090	113	5460	500	13530	10	1	22605600	4239	17.47	2.12	12	0.94	1073.00	8859.00	24700	20230704	-24.09	14240	20230314	31.67	18830	-0.42	20240215	15900	17.92	20240122	24700	-24.09	20230704	14240	31.67	20230314	2.46	N	082920	500	113 억	5197208	N	N	10	N	N
83	20240215	150603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18730	440	2	2.41	3747949600	201551	193.75	18400	18830	18220	23750	12810	18290	18595.55	22.99	-2284	18650	18470	18180	18000	17710	18560	18090	113	5460	500	13530	10	1	22605600	4234	17.46	2.11	12	0.89	1073.00	8859.00	24700	20230704	-24.17	14240	20230314	31.53	18830	-0.53	20240215	15900	17.80	20240122	24700	-24.17	20230704	14240	31.53	20230314	2.46	N	082920	500	113 억	5197208	N	N	25	N	N
84	20240215	140559	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18540	250	2	1.37	3236808790	174021	167.29	18400	18830	18220	23750	12810	18290	18600.12	22.99	2943	18650	18470	18180	18000	17710	18560	18090	113	5460	500	13530	10	1	22605600	4191	17.28	2.09	12	0.77	1073.00	8859.00	24700	20230704	-24.94	14240	20230314	30.20	18830	-1.54	20240215	15900	16.60	20240122	24700	-24.94	20230704	14240	30.20	20230314	2.46	N	082920	500	113 억	5197208	N	N	25	N	N
85	20240215	130555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18690	400	2	2.19	2833874380	152307	146.41	18400	18830	18220	23750	12810	18290	18606.35	22.99	5579	18650	18470	18180	18000	17710	18560	18090	113	5460	500	13530	10	1	22605600	4225	17.42	2.11	12	0.67	1073.00	8859.00	24700	20230704	-24.33	14240	20230314	31.25	18830	-0.74	20240215	15900	17.55	20240122	24700	-24.33	20230704	14240	31.25	20230314	2.46	N	082920	500	113 억	5197208	N	N	25	N	N
86	20240215	120558	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18580	290	2	1.59	2477752490	133204	128.05	18400	18830	18220	23750	12810	18290	18601.21	22.99	11514	18650	18470	18180	18000	17710	18560	18090	113	5460	500	13530	10	1	22605600	4200	17.32	2.10	12	0.59	1073.00	8859.00	24700	20230704	-24.78	14240	20230314	30.48	18830	-1.33	20240215	15900	16.86	20240122	24700	-24.78	20230704	14240	30.48	20230314	2.46	N	082920	500	113 억	5197208	N	N	25	N	N
87	20240215	110556	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18770	480	2	2.62	2175296380	117011	112.48	18400	18830	18220	23750	12810	18290	18590.55	22.99	13983	18650	18470	18180	18000	17710	18560	18090	113	5460	500	13530	10	1	22605600	4243	17.49	2.12	12	0.52	1073.00	8859.00	24700	20230704	-24.01	14240	20230314	31.81	18830	-0.32	20240215	15900	18.05	20240122	24700	-24.01	20230704	14240	31.81	20230314	2.46	N	082920	500	113 억	5197208	N	N	25	N	N
88	20240215	100554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18590	300	2	1.64	1137889080	61577	59.19	18400	18660	18220	23750	12810	18290	18479.16	22.99	9552	18650	18470	18180	18000	17710	18560	18090	113	5460	500	13530	10	1	22605600	4202	17.33	2.10	12	0.27	1073.00	8859.00	24700	20230704	-24.74	14240	20230314	30.55	18750	-0.85	20240110	15900	16.92	20240122	24700	-24.74	20230704	14240	30.55	20230314	2.46	N	082920	500	113 억	5197208	N	N	25	N	N
89	20240215	090556	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18280	-10	5	-0.05	106000600	5778	5.55	18400	18400	18250	23750	12810	18290	18345.65	22.99	-2260	18650	18470	18180	18000	17710	18560	18090	113	5460	500	13530	10	1	22605600	4132	17.04	2.06	12	0.03	1073.00	8859.00	24700	20230704	-25.99	14240	20230314	28.37	18750	-2.51	20240110	15900	14.97	20240122	24700	-25.99	20230704	14240	28.37	20230314	2.46	N	082920	500	113 억	5197208	N	N	25	N	N
90	20240214	160552	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18290	100	2	0.55	1882176370	103423	58.17	18050	18360	17890	23600	12740	18190	18198.60	23.00	1308	18610	18400	18020	17810	17430	18505	17915	113	5410	500	13460	10	1	22605600	4135	17.05	2.06	12	0.46	1073.00	8859.00	24700	20230704	-25.95	14240	20230314	28.44	18750	-2.45	20240110	15900	15.03	20240122	24700	-25.95	20230704	14240	28.44	20230314	2.46	N	082920	500	113 억	5199771	N	N	25	N	N
91	20240214	150553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18240	50	2	0.27	1727868990	94978	53.42	18050	18360	17890	23600	12740	18190	18192.31	23.00	1082	18610	18400	18020	17810	17430	18505	17915	113	5410	500	13460	10	1	22605600	4123	17.00	2.06	12	0.42	1073.00	8859.00	24700	20230704	-26.15	14240	20230314	28.09	18750	-2.72	20240110	15900	14.72	20240122	24700	-26.15	20230704	14240	28.09	20230314	2.46	N	082920	500	113 억	5199771	N	N	12	N	N
92	20240214	140551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18180	-10	5	-0.05	1349209090	74251	41.76	18050	18360	17890	23600	12740	18190	18170.90	23.00	463	18610	18400	18020	17810	17430	18505	17915	113	5410	500	13460	10	1	22605600	4110	16.94	2.05	12	0.33	1073.00	8859.00	24700	20230704	-26.40	14240	20230314	27.67	18750	-3.04	20240110	15900	14.34	20240122	24700	-26.40	20230704	14240	27.67	20230314	2.46	N	082920	500	113 억	5199771	N	N	12	N	N
93	20240214	130552	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18220	30	2	0.16	1183850830	65180	36.66	18050	18360	17890	23600	12740	18190	18162.76	23.00	-554	18610	18400	18020	17810	17430	18505	17915	113	5410	500	13460	10	1	22605600	4119	16.98	2.06	12	0.29	1073.00	8859.00	24700	20230704	-26.23	14240	20230314	27.95	18750	-2.83	20240110	15900	14.59	20240122	24700	-26.23	20230704	14240	27.95	20230314	2.46	N	082920	500	113 억	5199771	N	N	12	N	N
94	20240214	120548	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18220	30	2	0.16	1062734980	58525	32.92	18050	18360	17890	23600	12740	18190	18158.61	23.00	-1656	18610	18400	18020	17810	17430	18505	17915	113	5410	500	13460	10	1	22605600	4119	16.98	2.06	12	0.26	1073.00	8859.00	24700	20230704	-26.23	14240	20230314	27.95	18750	-2.83	20240110	15900	14.59	20240122	24700	-26.23	20230704	14240	27.95	20230314	2.46	N	082920	500	113 억	5199771	N	N	12	N	N
95	20240214	110553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18100	-90	5	-0.49	995478460	54823	30.84	18050	18360	17890	23600	12740	18190	18158.00	23.00	-2149	18610	18400	18020	17810	17430	18505	17915	113	5410	500	13460	10	1	22605600	4092	16.87	2.04	12	0.24	1073.00	8859.00	24700	20230704	-26.72	14240	20230314	27.11	18750	-3.47	20240110	15900	13.84	20240122	24700	-26.72	20230704	14240	27.11	20230314	2.46	N	082920	500	113 억	5199771	N	N	12	N	N
96	20240214	090545	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18160	-30	5	-0.16	248830370	13828	7.78	18050	18180	17890	23600	12740	18190	17993.64	23.00	6192	18610	18400	18020	17810	17430	18505	17915	113	5410	500	13460	10	1	22605600	4105	16.92	2.05	12	0.06	1073.00	8859.00	24700	20230704	-26.48	14240	20230314	27.53	18750	-3.15	20240110	15900	14.21	20240122	24700	-26.48	20230704	14240	27.53	20230314	2.46	N	082920	500	113 억	5199771	N	N	12	N	N
97	20240213	160546	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18190	530	2	3.00	3199428040	177211	212.49	17780	18230	17640	22950	12370	17660	18053.46	22.83	38142	17973	17816	17573	17416	17173	17895	17495	113	5290	500	13060	10	1	22605600	4112	16.95	2.05	12	0.78	1073.00	8859.00	24700	20230704	-26.36	14240	20230314	27.74	18750	-2.99	20240110	15900	14.40	20240122	24700	-26.36	20230704	14240	27.74	20230314	2.52	N	082920	500	113 억	5161751	N	N	12	N	N
98	20240213	150545	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18170	510	2	2.89	3046067070	168778	202.37	17780	18230	17640	22950	12370	17660	18047.77	22.83	36915	17973	17816	17573	17416	17173	17895	17495	113	5290	500	13060	10	1	22605600	4107	16.93	2.05	12	0.75	1073.00	8859.00	24700	20230704	-26.44	14240	20230314	27.60	18750	-3.09	20240110	15900	14.28	20240122	24700	-26.44	20230704	14240	27.60	20230314	2.52	N	082920	500	113 억	5161751	N	N	14	N	N
99	20240213	140552	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18160	500	2	2.83	2592723090	143843	172.48	17780	18230	17640	22950	12370	17660	18024.67	22.83	33471	17973	17816	17573	17416	17173	17895	17495	113	5290	500	13060	10	1	22605600	4105	16.92	2.05	12	0.64	1073.00	8859.00	24700	20230704	-26.48	14240	20230314	27.53	18750	-3.15	20240110	15900	14.21	20240122	24700	-26.48	20230704	14240	27.53	20230314	2.52	N	082920	500	113 억	5161751	N	N	14	N	N
100	20240213	130544	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18130	470	2	2.66	2230206250	123851	148.50	17780	18230	17640	22950	12370	17660	18007.17	22.83	33373	17973	17816	17573	17416	17173	17895	17495	113	5290	500	13060	10	1	22605600	4098	16.90	2.05	12	0.55	1073.00	8859.00	24700	20230704	-26.60	14240	20230314	27.32	18750	-3.31	20240110	15900	14.03	20240122	24700	-26.60	20230704	14240	27.32	20230314	2.52	N	082920	500	113 억	5161751	N	N	14	N	N
101	20240213	120551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17950	290	2	1.64	1128717240	62959	75.49	17780	18060	17640	22950	12370	17660	17927.81	22.83	2108	17973	17816	17573	17416	17173	17895	17495	113	5290	500	13060	10	1	22605600	4058	16.73	2.03	12	0.28	1073.00	8859.00	24700	20230704	-27.33	14240	20230314	26.05	18750	-4.27	20240110	15900	12.89	20240122	24700	-27.33	20230704	14240	26.05	20230314	2.52	N	082920	500	113 억	5161751	N	N	14	N	N
102	20240213	110550	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17900	240	2	1.36	962853770	53712	64.40	17780	18060	17640	22950	12370	17660	17926.23	22.83	-1592	17973	17816	17573	17416	17173	17895	17495	113	5290	500	13060	10	1	22605600	4046	16.68	2.02	12	0.24	1073.00	8859.00	24700	20230704	-27.53	14240	20230314	25.70	18750	-4.53	20240110	15900	12.58	20240122	24700	-27.53	20230704	14240	25.70	20230314	2.52	N	082920	500	113 억	5161751	N	N	14	N	N
103	20240213	100454	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18000	340	2	1.93	721927740	40295	48.32	17780	18060	17640	22950	12370	17660	17916.06	22.83	896	17973	17816	17573	17416	17173	17895	17495	113	5290	500	13060	10	1	22605600	4069	16.78	2.03	12	0.18	1073.00	8859.00	24700	20230704	-27.13	14240	20230314	26.40	18750	-4.00	20240110	15900	13.21	20240122	24700	-27.13	20230704	14240	26.40	20230314	2.52	N	082920	500	113 억	5161751	N	N	14	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History