KissMeData/025320/price/prices-20240201.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

44 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	160343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8830	670	2	8.21	44222296830	5147984	386.86	8170	8830	8090	10600	5720	8160	8587.13	3.73	590478	8513	8336	8233	8056	7953	8285	8005	423	2440	500	6030	10	1	83817936	7401	84.10	6.59	12	6.14	105.00	1339.00	9680	20240110	-8.78	2392	20230317	269.15	9680	-8.78	20240110	7050	25.25	20240207	9680	-8.78	20240110	2510	251.79	20230317	7.80	N	025320	500	423 억	3124300	N	N	20096	N	N
3	20240229	150343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8750	590	2	7.23	26521366720	3140936	236.03	8170	8770	8090	10600	5720	8160	8443.98	3.73	497667	8513	8336	8233	8056	7953	8285	8005	423	2440	500	6030	10	1	83817936	7334	83.33	6.53	12	3.75	105.00	1339.00	9680	20240110	-9.61	2392	20230317	265.80	9680	-9.61	20240110	7050	24.11	20240207	9680	-9.61	20240110	2510	248.61	20230317	7.80	N	025320	500	423 억	3124300	N	N	20389	N	N
4	20240229	140345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8590	430	2	5.27	19978379950	2383973	179.15	8170	8650	8090	10600	5720	8160	8380.50	3.73	267433	8513	8336	8233	8056	7953	8285	8005	423	2440	500	6030	10	1	83817936	7200	81.81	6.42	12	2.84	105.00	1339.00	9680	20240110	-11.26	2392	20230317	259.11	9680	-11.26	20240110	7050	21.84	20240207	9680	-11.26	20240110	2510	242.23	20230317	7.80	N	025320	500	423 억	3124300	N	N	20389	N	N
5	20240229	130345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8310	150	2	1.84	8365872040	1019751	76.63	8170	8350	8090	10600	5720	8160	8203.94	3.73	86514	8513	8336	8233	8056	7953	8285	8005	423	2440	500	6030	10	1	83817936	6965	79.14	6.21	12	1.22	105.00	1339.00	9680	20240110	-14.15	2392	20230317	247.41	9680	-14.15	20240110	7050	17.87	20240207	9680	-14.15	20240110	2510	231.08	20230317	7.80	N	025320	500	423 억	3124300	N	N	20389	N	N
6	20240229	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8160	0	3	0.00	4790735320	586890	44.10	8170	8260	8090	10600	5720	8160	8162.93	3.73	14849	8513	8336	8233	8056	7953	8285	8005	423	2440	500	6030	10	1	83817936	6840	77.71	6.09	12	0.70	105.00	1339.00	9680	20240110	-15.70	2392	20230317	241.14	9680	-15.70	20240110	7050	15.74	20240207	9680	-15.70	20240110	2510	225.10	20230317	7.80	N	025320	500	423 억	3124300	N	N	20389	N	N
7	20240229	110346	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8150	-10	5	-0.12	3986914960	488512	36.71	8170	8260	8090	10600	5720	8160	8161.35	3.73	-17578	8513	8336	8233	8056	7953	8285	8005	423	2440	500	6030	10	1	83817936	6831	77.62	6.09	12	0.58	105.00	1339.00	9680	20240110	-15.81	2392	20230317	240.72	9680	-15.81	20240110	7050	15.60	20240207	9680	-15.81	20240110	2510	224.70	20230317	7.80	N	025320	500	423 억	3124300	N	N	20389	N	N
8	20240229	100346	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8170	10	2	0.12	2696714470	330653	24.85	8170	8260	8090	10600	5720	8160	8155.69	3.73	-846	8513	8336	8233	8056	7953	8285	8005	423	2440	500	6030	10	1	83817936	6848	77.81	6.10	12	0.39	105.00	1339.00	9680	20240110	-15.60	2392	20230317	241.56	9680	-15.60	20240110	7050	15.89	20240207	9680	-15.60	20240110	2510	225.50	20230317	7.80	N	025320	500	423 억	3124300	N	N	20389	N	N
9	20240229	090343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8160	0	3	0.00	445956420	54519	4.10	8170	8260	8140	10600	5720	8160	8180.70	3.73	-25039	8513	8336	8233	8056	7953	8285	8005	423	2440	500	6030	10	1	83817936	6840	77.71	6.09	12	0.07	105.00	1339.00	9680	20240110	-15.70	2392	20230317	241.14	9680	-15.70	20240110	7050	15.74	20240207	9680	-15.70	20240110	2510	225.10	20230317	7.80	N	025320	500	423 억	3124300	N	N	20389	N	N
10	20240228	160324	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8160	-160	5	-1.92	10794118520	1304769	92.61	8330	8410	8130	10810	5830	8320	8273.38	3.72	5725	8613	8466	8283	8136	7953	8375	8045	423	2490	500	6150	10	1	83817936	6840	77.71	6.09	12	1.56	105.00	1339.00	9680	20240110	-15.70	2392	20230317	241.14	9680	-15.70	20240110	7050	15.74	20240207	9680	-15.70	20240110	2510	225.10	20230317	7.78	N	025320	500	423 억	3117120	N	N	20040	N	N
11	20240228	150326	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8210	-110	5	-1.32	9307083020	1122847	79.70	8330	8410	8200	10810	5830	8320	8288.78	3.72	35851	8613	8466	8283	8136	7953	8375	8045	423	2490	500	6150	10	1	83817936	6881	78.19	6.13	12	1.34	105.00	1339.00	9680	20240110	-15.19	2392	20230317	243.23	9680	-15.19	20240110	7050	16.45	20240207	9680	-15.19	20240110	2510	227.09	20230317	7.78	N	025320	500	423 억	3117120	N	N	2	N	N
12	20240228	140345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8280	-40	5	-0.48	7527699330	906913	64.37	8330	8410	8200	10810	5830	8320	8300.32	3.72	30076	8613	8466	8283	8136	7953	8375	8045	423	2490	500	6150	10	1	83817936	6940	78.86	6.18	12	1.08	105.00	1339.00	9680	20240110	-14.46	2392	20230317	246.15	9680	-14.46	20240110	7050	17.45	20240207	9680	-14.46	20240110	2510	229.88	20230317	7.78	N	025320	500	423 억	3117120	N	N	2	N	N
13	20240228	130345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8300	-20	5	-0.24	6584818070	793503	56.32	8330	8410	8200	10810	5830	8320	8298.37	3.72	-3276	8613	8466	8283	8136	7953	8375	8045	423	2490	500	6150	10	1	83817936	6957	79.05	6.20	12	0.95	105.00	1339.00	9680	20240110	-14.26	2392	20230317	246.99	9680	-14.26	20240110	7050	17.73	20240207	9680	-14.26	20240110	2510	230.68	20230317	7.78	N	025320	500	423 억	3117120	N	N	2	N	N
14	20240228	120346	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8330	10	2	0.12	5733744630	691072	49.05	8330	8410	8200	10810	5830	8320	8296.83	3.72	-9895	8613	8466	8283	8136	7953	8375	8045	423	2490	500	6150	10	1	83817936	6982	79.33	6.22	12	0.82	105.00	1339.00	9680	20240110	-13.95	2392	20230317	248.24	9680	-13.95	20240110	7050	18.16	20240207	9680	-13.95	20240110	2510	231.87	20230317	7.78	N	025320	500	423 억	3117120	N	N	2	N	N
15	20240228	110330	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8330	10	2	0.12	5162247160	622482	44.18	8330	8410	8200	10810	5830	8320	8292.93	3.72	-31502	8613	8466	8283	8136	7953	8375	8045	423	2490	500	6150	10	1	83817936	6982	79.33	6.22	12	0.74	105.00	1339.00	9680	20240110	-13.95	2392	20230317	248.24	9680	-13.95	20240110	7050	18.16	20240207	9680	-13.95	20240110	2510	231.87	20230317	7.78	N	025320	500	423 억	3117120	N	N	2	N	N
16	20240228	100342	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8370	50	2	0.60	3439435650	415715	29.51	8330	8380	8200	10810	5830	8320	8273.36	3.72	-26813	8613	8466	8283	8136	7953	8375	8045	423	2490	500	6150	10	1	83817936	7016	79.71	6.25	12	0.50	105.00	1339.00	9680	20240110	-13.53	2392	20230317	249.92	9680	-13.53	20240110	7050	18.72	20240207	9680	-13.53	20240110	2510	233.47	20230317	7.78	N	025320	500	423 억	3117120	N	N	2	N	N
17	20240228	090344	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8290	-30	5	-0.36	319399110	38521	2.73	8330	8330	8230	10810	5830	8320	8290.28	3.72	-3991	8613	8466	8283	8136	7953	8375	8045	423	2490	500	6150	10	1	83817936	6949	78.95	6.19	12	0.05	105.00	1339.00	9680	20240110	-14.36	2392	20230317	246.57	9680	-14.36	20240110	7050	17.59	20240207	9680	-14.36	20240110	2510	230.28	20230317	7.78	N	025320	500	423 억	3117120	N	N	2	N	N
18	20240227	160345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8320	0	3	0.00	11428398650	1381068	126.65	8410	8430	8100	10810	5830	8320	8274.97	3.58	115752	8573	8446	8313	8186	8053	8510	8250	423	2490	500	6150	10	1	83817936	6974	79.24	6.21	12	1.65	105.00	1339.00	9680	20240110	-14.05	2392	20230317	247.83	9680	-14.05	20240110	7050	18.01	20240207	9680	-14.05	20240110	2510	231.47	20230317	7.81	N	025320	500	423 억	3001832	N	N	2	N	N
19	20240227	150345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8330	10	2	0.12	10710908800	1294894	118.75	8410	8430	8100	10810	5830	8320	8271.59	3.58	107957	8573	8446	8313	8186	8053	8510	8250	423	2490	500	6150	10	1	83817936	6982	79.33	6.22	12	1.54	105.00	1339.00	9680	20240110	-13.95	2392	20230317	248.24	9680	-13.95	20240110	7050	18.16	20240207	9680	-13.95	20240110	2510	231.87	20230317	7.81	N	025320	500	423 억	3001832	N	N	0	N	N
20	20240227	140345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8320	0	3	0.00	9288498590	1123848	103.06	8410	8430	8100	10810	5830	8320	8264.82	3.58	68782	8573	8446	8313	8186	8053	8510	8250	423	2490	500	6150	10	1	83817936	6974	79.24	6.21	12	1.34	105.00	1339.00	9680	20240110	-14.05	2392	20230317	247.83	9680	-14.05	20240110	7050	18.01	20240207	9680	-14.05	20240110	2510	231.47	20230317	7.81	N	025320	500	423 억	3001832	N	N	0	N	N
21	20240227	130321	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8350	30	2	0.36	8356795970	1011906	92.80	8410	8430	8100	10810	5830	8320	8258.37	3.58	56623	8573	8446	8313	8186	8053	8510	8250	423	2490	500	6150	10	1	83817936	6999	79.52	6.24	12	1.21	105.00	1339.00	9680	20240110	-13.74	2392	20230317	249.08	9680	-13.74	20240110	7050	18.44	20240207	9680	-13.74	20240110	2510	232.67	20230317	7.81	N	025320	500	423 억	3001832	N	N	0	N	N
22	20240227	120347	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8340	20	2	0.24	7278916730	882801	80.96	8410	8430	8100	10810	5830	8320	8245.11	3.58	-5338	8573	8446	8313	8186	8053	8510	8250	423	2490	500	6150	10	1	83817936	6990	79.43	6.23	12	1.05	105.00	1339.00	9680	20240110	-13.84	2392	20230317	248.66	9680	-13.84	20240110	7050	18.30	20240207	9680	-13.84	20240110	2510	232.27	20230317	7.81	N	025320	500	423 억	3001832	N	N	0	N	N
23	20240227	110344	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8350	30	2	0.36	6203351450	753813	69.13	8410	8430	8100	10810	5830	8320	8229.10	3.58	-21204	8573	8446	8313	8186	8053	8510	8250	423	2490	500	6150	10	1	83817936	6999	79.52	6.24	12	0.90	105.00	1339.00	9680	20240110	-13.74	2392	20230317	249.08	9680	-13.74	20240110	7050	18.44	20240207	9680	-13.74	20240110	2510	232.67	20230317	7.81	N	025320	500	423 억	3001832	N	N	0	N	N
24	20240227	100343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8250	-70	5	-0.84	4749219500	578789	53.08	8410	8430	8100	10810	5830	8320	8205.11	3.58	-83532	8573	8446	8313	8186	8053	8510	8250	423	2490	500	6150	10	1	83817936	6915	78.57	6.16	12	0.69	105.00	1339.00	9680	20240110	-14.77	2392	20230317	244.90	9680	-14.77	20240110	7050	17.02	20240207	9680	-14.77	20240110	2510	228.69	20230317	7.81	N	025320	500	423 억	3001832	N	N	0	N	N
25	20240227	090343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8340	20	2	0.24	460621170	55353	5.08	8410	8430	8250	10810	5830	8320	8321.57	3.58	-24770	8573	8446	8313	8186	8053	8510	8250	423	2490	500	6150	10	1	83817936	6990	79.43	6.23	12	0.07	105.00	1339.00	9680	20240110	-13.84	2392	20230317	248.66	9680	-13.84	20240110	7050	18.30	20240207	9680	-13.84	20240110	2510	232.27	20230317	7.81	N	025320	500	423 억	3001832	N	N	0	N	N
26	20240226	160343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8320	30	2	0.36	8940397870	1072853	66.27	8300	8440	8180	10770	5810	8290	8333.40	3.38	169487	8676	8482	8336	8142	7996	8410	8070	423	2480	500	6130	10	1	83817936	6974	79.24	6.21	12	1.28	105.00	1339.00	9680	20240110	-14.05	2392	20230317	247.83	9680	-14.05	20240110	7050	18.01	20240207	9680	-14.05	20240110	2510	231.47	20230317	7.80	N	025320	500	423 억	2831217	N	N	0	N	N
27	20240226	150343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8310	20	2	0.24	8335190200	1000053	61.77	8300	8440	8180	10770	5810	8290	8334.79	3.38	166690	8676	8482	8336	8142	7996	8410	8070	423	2480	500	6130	10	1	83817936	6965	79.14	6.21	12	1.19	105.00	1339.00	9680	20240110	-14.15	2392	20230317	247.41	9680	-14.15	20240110	7050	17.87	20240207	9680	-14.15	20240110	2510	231.08	20230317	7.80	N	025320	500	423 억	2831217	N	N	0	N	N
28	20240226	140343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8380	90	2	1.09	6838229720	820752	50.70	8300	8440	8180	10770	5810	8290	8331.71	3.38	163900	8676	8482	8336	8142	7996	8410	8070	423	2480	500	6130	10	1	83817936	7024	79.81	6.26	12	0.98	105.00	1339.00	9680	20240110	-13.43	2392	20230317	250.33	9680	-13.43	20240110	7050	18.87	20240207	9680	-13.43	20240110	2510	233.86	20230317	7.80	N	025320	500	423 억	2831217	N	N	0	N	N
29	20240226	130342	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8380	90	2	1.09	6096592850	732255	45.23	8300	8440	8180	10770	5810	8290	8325.82	3.38	160848	8676	8482	8336	8142	7996	8410	8070	423	2480	500	6130	10	1	83817936	7024	79.81	6.26	12	0.87	105.00	1339.00	9680	20240110	-13.43	2392	20230317	250.33	9680	-13.43	20240110	7050	18.87	20240207	9680	-13.43	20240110	2510	233.86	20230317	7.80	N	025320	500	423 억	2831217	N	N	0	N	N
30	20240226	120340	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8420	130	2	1.57	5015064520	603351	37.27	8300	8440	8180	10770	5810	8290	8312.05	3.38	96935	8676	8482	8336	8142	7996	8410	8070	423	2480	500	6130	10	1	83817936	7057	80.19	6.29	12	0.72	105.00	1339.00	9680	20240110	-13.02	2392	20230317	252.01	9680	-13.02	20240110	7050	19.43	20240207	9680	-13.02	20240110	2510	235.46	20230317	7.80	N	025320	500	423 억	2831217	N	N	0	N	N
31	20240226	110339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8270	-20	5	-0.24	3800622470	457879	28.28	8300	8420	8180	10770	5810	8290	8300.52	3.38	50116	8676	8482	8336	8142	7996	8410	8070	423	2480	500	6130	10	1	83817936	6932	78.76	6.18	12	0.55	105.00	1339.00	9680	20240110	-14.57	2392	20230317	245.74	9680	-14.57	20240110	7050	17.30	20240207	9680	-14.57	20240110	2510	229.48	20230317	7.80	N	025320	500	423 억	2831217	N	N	0	N	N
32	20240226	100337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8300	10	2	0.12	2739037250	329792	20.37	8300	8420	8180	10770	5810	8290	8305.39	3.38	46957	8676	8482	8336	8142	7996	8410	8070	423	2480	500	6130	10	1	83817936	6957	79.05	6.20	12	0.39	105.00	1339.00	9680	20240110	-14.26	2392	20230317	246.99	9680	-14.26	20240110	7050	17.73	20240207	9680	-14.26	20240110	2510	230.68	20230317	7.80	N	025320	500	423 억	2831217	N	N	0	N	N
33	20240226	090336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8260	-30	5	-0.36	456117720	54982	3.40	8300	8350	8260	10770	5810	8290	8295.86	3.38	-16260	8676	8482	8336	8142	7996	8410	8070	423	2480	500	6130	10	1	83817936	6923	78.67	6.17	12	0.07	105.00	1339.00	9680	20240110	-14.67	2392	20230317	245.32	9680	-14.67	20240110	7050	17.16	20240207	9680	-14.67	20240110	2510	229.08	20230317	7.80	N	025320	500	423 억	2831217	N	N	0	N	N
34	20240223	160339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8290	30	2	0.36	13343943640	1600552	91.32	8400	8530	8190	10730	5790	8260	8337.26	3.31	57775	8673	8466	8253	8046	7833	8570	8150	423	2470	500	6110	10	1	83817936	6949	78.95	6.19	12	1.91	105.00	1339.00	9680	20240110	-14.36	2392	20230317	246.57	9680	-14.36	20240110	7050	17.59	20240207	9680	-14.36	20240110	2510	230.28	20230317	7.79	N	025320	500	423 억	2772846	N	N	919	N	N
35	20240223	150336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8330	70	2	0.85	12696803630	1522541	86.87	8400	8530	8190	10730	5790	8260	8339.24	3.31	39398	8673	8466	8253	8046	7833	8570	8150	423	2470	500	6110	10	1	83817936	6982	79.33	6.22	12	1.82	105.00	1339.00	9680	20240110	-13.95	2392	20230317	248.24	9680	-13.95	20240110	7050	18.16	20240207	9680	-13.95	20240110	2510	231.87	20230317	7.79	N	025320	500	423 억	2772846	N	N	919	N	N
36	20240223	140337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8270	10	2	0.12	11373429890	1363256	77.78	8400	8530	8190	10730	5790	8260	8342.86	3.31	14569	8673	8466	8253	8046	7833	8570	8150	423	2470	500	6110	10	1	83817936	6932	78.76	6.18	12	1.63	105.00	1339.00	9680	20240110	-14.57	2392	20230317	245.74	9680	-14.57	20240110	7050	17.30	20240207	9680	-14.57	20240110	2510	229.48	20230317	7.79	N	025320	500	423 억	2772846	N	N	919	N	N
37	20240223	130336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8290	30	2	0.36	10685990960	1280234	73.05	8400	8530	8190	10730	5790	8260	8346.93	3.31	22304	8673	8466	8253	8046	7833	8570	8150	423	2470	500	6110	10	1	83817936	6949	78.95	6.19	12	1.53	105.00	1339.00	9680	20240110	-14.36	2392	20230317	246.57	9680	-14.36	20240110	7050	17.59	20240207	9680	-14.36	20240110	2510	230.28	20230317	7.79	N	025320	500	423 억	2772846	N	N	919	N	N
38	20240223	120337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8310	50	2	0.61	9294162080	1112096	63.45	8400	8530	8190	10730	5790	8260	8357.36	3.31	31357	8673	8466	8253	8046	7833	8570	8150	423	2470	500	6110	10	1	83817936	6965	79.14	6.21	12	1.33	105.00	1339.00	9680	20240110	-14.15	2392	20230317	247.41	9680	-14.15	20240110	7050	17.87	20240207	9680	-14.15	20240110	2510	231.08	20230317	7.79	N	025320	500	423 억	2772846	N	N	919	N	N
39	20240223	110335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8360	100	2	1.21	8344530760	998129	56.95	8400	8530	8190	10730	5790	8260	8360.20	3.31	14109	8673	8466	8253	8046	7833	8570	8150	423	2470	500	6110	10	1	83817936	7007	79.62	6.24	12	1.19	105.00	1339.00	9680	20240110	-13.64	2392	20230317	249.50	9680	-13.64	20240110	7050	18.58	20240207	9680	-13.64	20240110	2510	233.07	20230317	7.79	N	025320	500	423 억	2772846	N	N	919	N	N
40	20240223	100335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8360	100	2	1.21	4870025480	584820	33.37	8400	8430	8190	10730	5790	8260	8327.43	3.31	20589	8673	8466	8253	8046	7833	8570	8150	423	2470	500	6110	10	1	83817936	7007	79.62	6.24	12	0.70	105.00	1339.00	9680	20240110	-13.64	2392	20230317	249.50	9680	-13.64	20240110	7050	18.58	20240207	9680	-13.64	20240110	2510	233.07	20230317	7.79	N	025320	500	423 억	2772846	N	N	919	N	N
41	20240223	090335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8270	10	2	0.12	806814390	96892	5.53	8400	8400	8260	10730	5790	8260	8327.16	3.31	-31906	8673	8466	8253	8046	7833	8570	8150	423	2470	500	6110	10	1	83817936	6932	78.76	6.18	12	0.12	105.00	1339.00	9680	20240110	-14.57	2392	20230317	245.74	9680	-14.57	20240110	7050	17.30	20240207	9680	-14.57	20240110	2510	229.48	20230317	7.79	N	025320	500	423 억	2772846	N	N	919	N	N
42	20240222	160329	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8260	20	2	0.24	14239356380	1721486	45.44	8230	8460	8040	10710	5770	8240	8271.70	3.05	218442	9126	8682	8406	7962	7686	8545	7825	423	2470	500	6090	10	1	83817936	6923	78.67	6.17	12	2.05	105.00	1339.00	9680	20240110	-14.67	2392	20230317	245.32	9680	-14.67	20240110	7050	17.16	20240207	9680	-14.67	20240110	2510	229.08	20230317	7.87	N	025320	500	423 억	2552567	N	N	919	N	N
43	20240222	150337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8280	40	2	0.49	13180295330	1593476	42.06	8230	8460	8040	10710	5770	8240	8271.49	3.05	244791	9126	8682	8406	7962	7686	8545	7825	423	2470	500	6090	10	1	83817936	6940	78.86	6.18	12	1.90	105.00	1339.00	9680	20240110	-14.46	2392	20230317	246.15	9680	-14.46	20240110	7050	17.45	20240207	9680	-14.46	20240110	2510	229.88	20230317	7.87	N	025320	500	423 억	2552567	N	N	35	N	N
44	20240222	140336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8310	70	2	0.85	11654297450	1409056	37.20	8230	8460	8040	10710	5770	8240	8271.08	3.05	214894	9126	8682	8406	7962	7686	8545	7825	423	2470	500	6090	10	1	83817936	6965	79.14	6.21	12	1.68	105.00	1339.00	9680	20240110	-14.15	2392	20230317	247.41	9680	-14.15	20240110	7050	17.87	20240207	9680	-14.15	20240110	2510	231.08	20230317	7.87	N	025320	500	423 억	2552567	N	N	35	N	N
45	20240222	130328	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8310	70	2	0.85	10488750160	1269069	33.50	8230	8460	8040	10710	5770	8240	8264.99	3.05	201020	9126	8682	8406	7962	7686	8545	7825	423	2470	500	6090	10	1	83817936	6965	79.14	6.21	12	1.51	105.00	1339.00	9680	20240110	-14.15	2392	20230317	247.41	9680	-14.15	20240110	7050	17.87	20240207	9680	-14.15	20240110	2510	231.08	20230317	7.87	N	025320	500	423 억	2552567	N	N	35	N	N
46	20240222	120335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8280	40	2	0.49	9273513760	1122762	29.64	8230	8460	8040	10710	5770	8240	8259.62	3.05	177656	9126	8682	8406	7962	7686	8545	7825	423	2470	500	6090	10	1	83817936	6940	78.86	6.18	12	1.34	105.00	1339.00	9680	20240110	-14.46	2392	20230317	246.15	9680	-14.46	20240110	7050	17.45	20240207	9680	-14.46	20240110	2510	229.88	20230317	7.87	N	025320	500	423 억	2552567	N	N	35	N	N
47	20240222	110332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8250	10	2	0.12	8285116560	1002929	26.48	8230	8460	8040	10710	5770	8240	8261.00	3.05	135304	9126	8682	8406	7962	7686	8545	7825	423	2470	500	6090	10	1	83817936	6915	78.57	6.16	12	1.20	105.00	1339.00	9680	20240110	-14.77	2392	20230317	244.90	9680	-14.77	20240110	7050	17.02	20240207	9680	-14.77	20240110	2510	228.69	20230317	7.87	N	025320	500	423 억	2552567	N	N	35	N	N
48	20240222	100332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8320	80	2	0.97	6434601290	779731	20.58	8230	8460	8040	10710	5770	8240	8252.40	3.05	113853	9126	8682	8406	7962	7686	8545	7825	423	2470	500	6090	10	1	83817936	6974	79.24	6.21	12	0.93	105.00	1339.00	9680	20240110	-14.05	2392	20230317	247.83	9680	-14.05	20240110	7050	18.01	20240207	9680	-14.05	20240110	2510	231.47	20230317	7.87	N	025320	500	423 억	2552567	N	N	35	N	N
49	20240222	090335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8310	70	2	0.85	534355040	64778	1.71	8230	8310	8230	10710	5770	8240	8249.60	3.05	14595	9126	8682	8406	7962	7686	8545	7825	423	2470	500	6090	10	1	83817936	6965	79.14	6.21	12	0.08	105.00	1339.00	9680	20240110	-14.15	2392	20230317	247.41	9680	-14.15	20240110	7050	17.87	20240207	9680	-14.15	20240110	2510	231.08	20230317	7.87	N	025320	500	423 억	2552567	N	N	35	N	N
50	20240221	160332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8240	-440	5	-5.07	31693156960	3760157	58.79	8600	8850	8130	11280	6080	8680	8428.69	3.26	-192880	9333	9006	8603	8276	7873	9170	8440	423	2600	500	6420	10	1	83817936	6907	78.48	6.15	12	4.49	105.00	1339.00	9680	20240110	-14.88	2392	20230317	244.48	9680	-14.88	20240110	7050	16.88	20240207	9680	-14.88	20240110	2510	228.29	20230317	7.82	N	025320	500	423 억	2735212	N	N	35	N	N
51	20240221	150329	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8220	-460	5	-5.30	30187618280	3577292	55.93	8600	8850	8130	11280	6080	8680	8438.57	3.26	-178196	9333	9006	8603	8276	7873	9170	8440	423	2600	500	6420	10	1	83817936	6890	78.29	6.14	12	4.27	105.00	1339.00	9680	20240110	-15.08	2392	20230317	243.65	9680	-15.08	20240110	7050	16.60	20240207	9680	-15.08	20240110	2510	227.49	20230317	7.82	N	025320	500	423 억	2735212	N	N	0	N	N
52	20240221	140331	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8340	-340	5	-3.92	26399734700	3115761	48.71	8600	8850	8210	11280	6080	8680	8472.86	3.26	-179380	9333	9006	8603	8276	7873	9170	8440	423	2600	500	6420	10	1	83817936	6990	79.43	6.23	12	3.72	105.00	1339.00	9680	20240110	-13.84	2392	20230317	248.66	9680	-13.84	20240110	7050	18.30	20240207	9680	-13.84	20240110	2510	232.27	20230317	7.82	N	025320	500	423 억	2735212	N	N	0	N	N
53	20240221	130331	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8300	-380	5	-4.38	24735326010	2916378	45.59	8600	8850	8210	11280	6080	8680	8481.42	3.26	-180345	9333	9006	8603	8276	7873	9170	8440	423	2600	500	6420	10	1	83817936	6957	79.05	6.20	12	3.48	105.00	1339.00	9680	20240110	-14.26	2392	20230317	246.99	9680	-14.26	20240110	7050	17.73	20240207	9680	-14.26	20240110	2510	230.68	20230317	7.82	N	025320	500	423 억	2735212	N	N	0	N	N
54	20240221	120332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8250	-430	5	-4.95	23272956420	2740306	42.84	8600	8850	8210	11280	6080	8680	8492.73	3.26	-134817	9333	9006	8603	8276	7873	9170	8440	423	2600	500	6420	10	1	83817936	6915	78.57	6.16	12	3.27	105.00	1339.00	9680	20240110	-14.77	2392	20230317	244.90	9680	-14.77	20240110	7050	17.02	20240207	9680	-14.77	20240110	2510	228.69	20230317	7.82	N	025320	500	423 억	2735212	N	N	0	N	N
55	20240221	110333	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8300	-380	5	-4.38	20078636270	2353312	36.79	8600	8850	8260	11280	6080	8680	8531.98	3.26	-37419	9333	9006	8603	8276	7873	9170	8440	423	2600	500	6420	10	1	83817936	6957	79.05	6.20	12	2.81	105.00	1339.00	9680	20240110	-14.26	2392	20230317	246.99	9680	-14.26	20240110	7050	17.73	20240207	9680	-14.26	20240110	2510	230.68	20230317	7.82	N	025320	500	423 억	2735212	N	N	0	N	N
56	20240221	100331	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8500	-180	5	-2.07	11342866690	1313026	20.53	8600	8850	8470	11280	6080	8680	8638.67	3.26	49063	9333	9006	8603	8276	7873	9170	8440	423	2600	500	6420	10	1	83817936	7125	80.95	6.35	12	1.57	105.00	1339.00	9680	20240110	-12.19	2392	20230317	255.35	9680	-12.19	20240110	7050	20.57	20240207	9680	-12.19	20240110	2510	238.65	20230317	7.82	N	025320	500	423 억	2735212	N	N	0	N	N
57	20240221	090328	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	8670	-10	5	-0.12	1722420710	200474	3.13	8600	8720	8500	11280	6080	8680	8591.06	3.26	-14178	9333	9006	8603	8276	7873	9170	8440	423	2600	500	6420	10	1	83817936	7267	82.57	6.47	12	0.24	105.00	1339.00	9680	20240110	-10.43	2392	20230317	262.46	9680	-10.43	20240110	7050	22.98	20240207	9680	-10.43	20240110	2510	245.42	20230317	7.82	N	025320	500	423 억	2735212	N	N	0	N	N
58	20240220	160326	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8680	470	2	5.72	55364372080	6351798	180.30	8300	8930	8200	10670	5750	8210	8716.47	3.20	67485	8610	8410	8100	7900	7590	8510	8000	423	2460	500	6070	10	1	83817936	7275	82.67	6.48	12	7.58	105.00	1339.00	9680	20240110	-10.33	2392	20230317	262.88	9680	-10.33	20240110	7050	23.12	20240207	9680	-10.33	20240110	2510	245.82	20230317	7.64	N	025320	500	423 억	2678361	N	N	36	N	N
59	20240220	150328	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8670	460	2	5.60	53834302210	6175439	175.29	8300	8930	8200	10670	5750	8210	8717.53	3.20	92551	8610	8410	8100	7900	7590	8510	8000	423	2460	500	6070	10	1	83817936	7267	82.57	6.47	12	7.37	105.00	1339.00	9680	20240110	-10.43	2392	20230317	262.46	9680	-10.43	20240110	7050	22.98	20240207	9680	-10.43	20240110	2510	245.42	20230317	7.64	N	025320	500	423 억	2678361	N	N	36	N	N
60	20240220	140328	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8700	490	2	5.97	50436423080	5783974	164.18	8300	8930	8200	10670	5750	8210	8720.07	3.20	118171	8610	8410	8100	7900	7590	8510	8000	423	2460	500	6070	10	1	83817936	7292	82.86	6.50	12	6.90	105.00	1339.00	9680	20240110	-10.12	2392	20230317	263.71	9680	-10.12	20240110	7050	23.40	20240207	9680	-10.12	20240110	2510	246.61	20230317	7.64	N	025320	500	423 억	2678361	N	N	36	N	N
61	20240220	130330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8840	630	2	7.67	47172562270	5412013	153.62	8300	8930	8200	10670	5750	8210	8716.32	3.20	93695	8610	8410	8100	7900	7590	8510	8000	423	2460	500	6070	10	1	83817936	7410	84.19	6.60	12	6.46	105.00	1339.00	9680	20240110	-8.68	2392	20230317	269.57	9680	-8.68	20240110	7050	25.39	20240207	9680	-8.68	20240110	2510	252.19	20230317	7.64	N	025320	500	423 억	2678361	N	N	36	N	N
62	20240220	120327	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8670	460	2	5.60	44907972190	5152652	146.26	8300	8930	8200	10670	5750	8210	8715.56	3.20	85904	8610	8410	8100	7900	7590	8510	8000	423	2460	500	6070	10	1	83817936	7267	82.57	6.47	12	6.15	105.00	1339.00	9680	20240110	-10.43	2392	20230317	262.46	9680	-10.43	20240110	7050	22.98	20240207	9680	-10.43	20240110	2510	245.42	20230317	7.64	N	025320	500	423 억	2678361	N	N	36	N	N
63	20240220	110327	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8680	470	2	5.72	41010248590	4702276	133.48	8300	8930	8200	10670	5750	8210	8721.42	3.20	234238	8610	8410	8100	7900	7590	8510	8000	423	2460	500	6070	10	1	83817936	7275	82.67	6.48	12	5.61	105.00	1339.00	9680	20240110	-10.33	2392	20230317	262.88	9680	-10.33	20240110	7050	23.12	20240207	9680	-10.33	20240110	2510	245.82	20230317	7.64	N	025320	500	423 억	2678361	N	N	36	N	N
64	20240220	100317	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8850	640	2	7.80	31255235940	3594621	102.04	8300	8930	8200	10670	5750	8210	8695.07	3.20	337424	8610	8410	8100	7900	7590	8510	8000	423	2460	500	6070	10	1	83817936	7418	84.29	6.61	12	4.29	105.00	1339.00	9680	20240110	-8.57	2392	20230317	269.98	9680	-8.57	20240110	7050	25.53	20240207	9680	-8.57	20240110	2510	252.59	20230317	7.64	N	025320	500	423 억	2678361	N	N	36	N	N
65	20240220	090330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8570	360	2	4.38	2399541510	286233	8.12	8300	8570	8200	10670	5750	8210	8383.48	3.20	-1967	8610	8410	8100	7900	7590	8510	8000	423	2460	500	6070	10	1	83817936	7183	81.62	6.40	12	0.34	105.00	1339.00	9680	20240110	-11.47	2392	20230317	258.28	9680	-11.47	20240110	7050	21.56	20240207	9680	-11.47	20240110	2510	241.43	20230317	7.64	N	025320	500	423 억	2678361	N	N	36	N	N
66	20240219	160328	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8210	470	2	6.07	28227554500	3485771	104.37	7840	8300	7790	10060	5420	7740	8097.61	3.02	-14688	8406	8072	7716	7382	7026	8240	7550	423	2320	500	5720	10	1	83817936	6881	78.19	6.13	12	4.16	105.00	1339.00	9680	20240110	-15.19	2392	20230317	243.23	9680	-15.19	20240110	7050	16.45	20240207	9680	-15.19	20240110	2510	227.09	20230317	7.48	N	025320	500	423 억	2528313	N	N	36	N	N
67	20240219	150330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8140	400	2	5.17	23941288730	2964349	88.76	7840	8240	7790	10060	5420	7740	8076.41	3.02	-61158	8406	8072	7716	7382	7026	8240	7550	423	2320	500	5720	10	1	83817936	6823	77.52	6.08	12	3.54	105.00	1339.00	9680	20240110	-15.91	2392	20230317	240.30	9680	-15.91	20240110	7050	15.46	20240207	9680	-15.91	20240110	2510	224.30	20230317	7.48	N	025320	500	423 억	2528313	N	N	3	N	N
68	20240219	140330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8060	320	2	4.13	17466818830	2162197	64.74	7840	8240	7790	10060	5420	7740	8078.27	3.02	162762	8406	8072	7716	7382	7026	8240	7550	423	2320	500	5720	10	1	83817936	6756	76.76	6.02	12	2.58	105.00	1339.00	9680	20240110	-16.74	2392	20230317	236.96	9680	-16.74	20240110	7050	14.33	20240207	9680	-16.74	20240110	2510	221.12	20230317	7.48	N	025320	500	423 억	2528313	N	N	3	N	N
69	20240219	130330	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8090	350	2	4.52	16569963860	2051010	61.41	7840	8240	7790	10060	5420	7740	8078.93	3.02	152607	8406	8072	7716	7382	7026	8240	7550	423	2320	500	5720	10	1	83817936	6781	77.05	6.04	12	2.45	105.00	1339.00	9680	20240110	-16.43	2392	20230317	238.21	9680	-16.43	20240110	7050	14.75	20240207	9680	-16.43	20240110	2510	222.31	20230317	7.48	N	025320	500	423 억	2528313	N	N	3	N	N
70	20240219	120329	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8120	380	2	4.91	15528840170	1922607	57.56	7840	8240	7790	10060	5420	7740	8076.97	3.02	144181	8406	8072	7716	7382	7026	8240	7550	423	2320	500	5720	10	1	83817936	6806	77.33	6.06	12	2.29	105.00	1339.00	9680	20240110	-16.12	2392	20230317	239.46	9680	-16.12	20240110	7050	15.18	20240207	9680	-16.12	20240110	2510	223.51	20230317	7.48	N	025320	500	423 억	2528313	N	N	3	N	N
71	20240219	110328	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8130	390	2	5.04	12616321140	1563218	46.80	7840	8240	7790	10060	5420	7740	8070.74	3.02	227964	8406	8072	7716	7382	7026	8240	7550	423	2320	500	5720	10	1	83817936	6814	77.43	6.07	12	1.87	105.00	1339.00	9680	20240110	-16.01	2392	20230317	239.88	9680	-16.01	20240110	7050	15.32	20240207	9680	-16.01	20240110	2510	223.90	20230317	7.48	N	025320	500	423 억	2528313	N	N	3	N	N
72	20240219	100326	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	8060	320	2	4.13	9906882420	1228912	36.79	7840	8240	7790	10060	5420	7740	8061.51	3.02	194981	8406	8072	7716	7382	7026	8240	7550	423	2320	500	5720	10	1	83817936	6756	76.76	6.02	12	1.47	105.00	1339.00	9680	20240110	-16.74	2392	20230317	236.96	9680	-16.74	20240110	7050	14.33	20240207	9680	-16.74	20240110	2510	221.12	20230317	7.48	N	025320	500	423 억	2528313	N	N	3	N	N
73	20240219	090327	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7900	160	2	2.07	768572090	97920	2.93	7840	7900	7790	10060	5420	7740	7848.98	3.02	5252	8406	8072	7716	7382	7026	8240	7550	423	2320	500	5720	10	1	83817936	6622	75.24	5.90	12	0.12	105.00	1339.00	9680	20240110	-18.39	2392	20230317	230.27	9680	-18.39	20240110	7050	12.06	20240207	9680	-18.39	20240110	2510	214.74	20230317	7.48	N	025320	500	423 억	2528313	N	N	3	N	N
74	20240216	160325	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7740	250	2	3.34	25801697740	3318914	155.97	7470	8050	7360	9730	5250	7490	7774.26	3.13	-95087	7803	7646	7383	7226	6963	7725	7305	423	2240	500	5540	10	1	83817936	6488	73.71	5.78	12	3.96	105.00	1339.00	9680	20240110	-20.04	2392	20230317	223.58	9680	-20.04	20240110	7050	9.79	20240207	9680	-20.04	20240110	2510	208.37	20230317	7.38	N	025320	500	423 억	2627233	N	N	3	N	N
75	20240216	150326	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7740	250	2	3.34	24862459460	3197535	150.27	7470	8050	7360	9730	5250	7490	7775.61	3.13	-98861	7803	7646	7383	7226	6963	7725	7305	423	2240	500	5540	10	1	83817936	6488	73.71	5.78	12	3.81	105.00	1339.00	9680	20240110	-20.04	2392	20230317	223.58	9680	-20.04	20240110	7050	9.79	20240207	9680	-20.04	20240110	2510	208.37	20230317	7.38	N	025320	500	423 억	2627233	N	N	12396	N	N
76	20240216	140329	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7760	270	2	3.60	23121743600	2972195	139.68	7470	8050	7360	9730	5250	7490	7779.46	3.13	-97465	7803	7646	7383	7226	6963	7725	7305	423	2240	500	5540	10	1	83817936	6504	73.90	5.80	12	3.55	105.00	1339.00	9680	20240110	-19.83	2392	20230317	224.41	9680	-19.83	20240110	7050	10.07	20240207	9680	-19.83	20240110	2510	209.16	20230317	7.38	N	025320	500	423 억	2627233	N	N	12396	N	N
77	20240216	130325	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7710	220	2	2.94	21997677940	2827637	132.88	7470	8050	7360	9730	5250	7490	7779.64	3.13	-110645	7803	7646	7383	7226	6963	7725	7305	423	2240	500	5540	10	1	83817936	6462	73.43	5.76	12	3.37	105.00	1339.00	9680	20240110	-20.35	2392	20230317	222.32	9680	-20.35	20240110	7050	9.36	20240207	9680	-20.35	20240110	2510	207.17	20230317	7.38	N	025320	500	423 억	2627233	N	N	12396	N	N
78	20240216	120327	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7770	280	2	3.74	20312071530	2609372	122.63	7470	8050	7360	9730	5250	7490	7784.40	3.13	-87186	7803	7646	7383	7226	6963	7725	7305	423	2240	500	5540	10	1	83817936	6513	74.00	5.80	12	3.11	105.00	1339.00	9680	20240110	-19.73	2392	20230317	224.83	9680	-19.73	20240110	7050	10.21	20240207	9680	-19.73	20240110	2510	209.56	20230317	7.38	N	025320	500	423 억	2627233	N	N	12396	N	N
79	20240216	110328	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7850	360	2	4.81	17659149660	2267045	106.54	7470	8050	7360	9730	5250	7490	7789.65	3.13	32572	7803	7646	7383	7226	6963	7725	7305	423	2240	500	5540	10	1	83817936	6580	74.76	5.86	12	2.70	105.00	1339.00	9680	20240110	-18.90	2392	20230317	228.18	9680	-18.90	20240110	7050	11.35	20240207	9680	-18.90	20240110	2510	212.75	20230317	7.38	N	025320	500	423 억	2627233	N	N	12396	N	N
80	20240216	100325	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7950	460	2	6.14	11921426550	1534816	72.13	7470	8050	7360	9730	5250	7490	7767.54	3.13	119165	7803	7646	7383	7226	6963	7725	7305	423	2240	500	5540	10	1	83817936	6664	75.71	5.94	12	1.83	105.00	1339.00	9680	20240110	-17.87	2392	20230317	232.36	9680	-17.87	20240110	7050	12.77	20240207	9680	-17.87	20240110	2510	216.73	20230317	7.38	N	025320	500	423 억	2627233	N	N	12396	N	N
81	20240216	090322	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7440	-50	5	-0.67	411457630	55421	2.60	7470	7470	7370	9730	5250	7490	7422.84	3.13	-6098	7803	7646	7383	7226	6963	7725	7305	423	2240	500	5540	10	1	83817936	6236	70.86	5.56	12	0.07	105.00	1339.00	9680	20240110	-23.14	2392	20230317	211.04	9680	-23.14	20240110	7050	5.53	20240207	9680	-23.14	20240110	2510	196.41	20230317	7.38	N	025320	500	423 억	2627233	N	N	12396	N	N
82	20240215	160325	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7490	140	2	1.90	15492092940	2112260	89.02	7350	7540	7120	9550	5150	7350	7334.30	3.12	-3938	7910	7630	7460	7180	7010	7545	7095	423	2200	500	5430	10	1	83817936	6278	71.33	5.59	12	2.52	105.00	1339.00	9680	20240110	-22.62	2392	20230317	213.13	9680	-22.62	20240110	7050	6.24	20240207	9680	-22.62	20240110	2510	198.41	20230317	6.96	N	025320	500	423 억	2613970	N	N	12396	N	N
83	20240215	150326	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7420	70	2	0.95	13075898750	1789114	75.40	7350	7460	7120	9550	5150	7350	7308.59	3.12	53576	7910	7630	7460	7180	7010	7545	7095	423	2200	500	5430	10	1	83817936	6219	70.67	5.54	12	2.13	105.00	1339.00	9680	20240110	-23.35	2392	20230317	210.20	9680	-23.35	20240110	7050	5.25	20240207	9680	-23.35	20240110	2510	195.62	20230317	6.96	N	025320	500	423 억	2613970	N	N	8110	N	N
84	20240215	140324	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7450	100	2	1.36	11116125970	1524036	64.23	7350	7450	7120	9550	5150	7350	7293.87	3.12	84621	7910	7630	7460	7180	7010	7545	7095	423	2200	500	5430	10	1	83817936	6244	70.95	5.56	12	1.82	105.00	1339.00	9680	20240110	-23.04	2392	20230317	211.45	9680	-23.04	20240110	7050	5.67	20240207	9680	-23.04	20240110	2510	196.81	20230317	6.96	N	025320	500	423 억	2613970	N	N	8110	N	N
85	20240215	130323	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7310	-40	5	-0.54	8855473490	1218269	51.34	7350	7430	7120	9550	5150	7350	7268.90	3.12	83385	7910	7630	7460	7180	7010	7545	7095	423	2200	500	5430	10	1	83817936	6127	69.62	5.46	12	1.45	105.00	1339.00	9680	20240110	-24.48	2392	20230317	205.60	9680	-24.48	20240110	7050	3.69	20240207	9680	-24.48	20240110	2510	191.24	20230317	6.96	N	025320	500	423 억	2613970	N	N	8110	N	N
86	20240215	120324	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7290	-60	5	-0.82	7571635640	1042053	43.91	7350	7430	7120	9550	5150	7350	7266.08	3.12	98065	7910	7630	7460	7180	7010	7545	7095	423	2200	500	5430	10	1	83817936	6110	69.43	5.44	12	1.24	105.00	1339.00	9680	20240110	-24.69	2392	20230317	204.77	9680	-24.69	20240110	7050	3.40	20240207	9680	-24.69	20240110	2510	190.44	20230317	6.96	N	025320	500	423 억	2613970	N	N	8110	N	N
87	20240215	110322	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7290	-60	5	-0.82	6702845810	922988	38.90	7350	7430	7120	9550	5150	7350	7262.12	3.12	79980	7910	7630	7460	7180	7010	7545	7095	423	2200	500	5430	10	1	83817936	6110	69.43	5.44	12	1.10	105.00	1339.00	9680	20240110	-24.69	2392	20230317	204.77	9680	-24.69	20240110	7050	3.40	20240207	9680	-24.69	20240110	2510	190.44	20230317	6.96	N	025320	500	423 억	2613970	N	N	8110	N	N
88	20240215	100323	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7320	-30	5	-0.41	4896877050	675021	28.45	7350	7430	7120	9550	5150	7350	7254.41	3.12	69001	7910	7630	7460	7180	7010	7545	7095	423	2200	500	5430	10	1	83817936	6135	69.71	5.47	12	0.81	105.00	1339.00	9680	20240110	-24.38	2392	20230317	206.02	9680	-24.38	20240110	7050	3.83	20240207	9680	-24.38	20240110	2510	191.63	20230317	6.96	N	025320	500	423 억	2613970	N	N	8110	N	N
89	20240215	090321	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7390	40	2	0.54	581165340	79026	3.33	7350	7430	7320	9550	5150	7350	7354.10	3.12	-2020	7910	7630	7460	7180	7010	7545	7095	423	2200	500	5430	10	1	83817936	6194	70.38	5.52	12	0.09	105.00	1339.00	9680	20240110	-23.66	2392	20230317	208.95	9680	-23.66	20240110	7050	4.82	20240207	9680	-23.66	20240110	2510	194.42	20230317	6.96	N	025320	500	423 억	2613970	N	N	8110	N	N
90	20240214	160321	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7350	20	2	0.27	17459766640	2346098	115.75	7500	7740	7290	9520	5140	7330	7442.31	3.27	-119632	7690	7510	7350	7170	7010	7600	7260	423	2190	500	5420	10	1	83817936	6161	70.00	5.49	12	2.80	105.00	1339.00	9680	20240110	-24.07	2392	20230317	207.27	9680	-24.07	20240110	7050	4.26	20240207	9680	-24.07	20240110	2510	192.83	20230317	7.04	N	025320	500	423 억	2736805	N	N	8110	N	N
91	20240214	150322	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7370	40	2	0.55	16659704840	2237324	110.38	7500	7740	7290	9520	5140	7330	7446.26	3.27	-161921	7690	7510	7350	7170	7010	7600	7260	423	2190	500	5420	10	1	83817936	6177	70.19	5.50	12	2.67	105.00	1339.00	9680	20240110	-23.86	2392	20230317	208.11	9680	-23.86	20240110	7050	4.54	20240207	9680	-23.86	20240110	2510	193.63	20230317	7.04	N	025320	500	423 억	2736805	N	N	41036	N	N
92	20240214	140320	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7380	50	2	0.68	15537825390	2085269	102.88	7500	7740	7290	9520	5140	7330	7451.23	3.27	-208440	7690	7510	7350	7170	7010	7600	7260	423	2190	500	5420	10	1	83817936	6186	70.29	5.51	12	2.49	105.00	1339.00	9680	20240110	-23.76	2392	20230317	208.53	9680	-23.76	20240110	7050	4.68	20240207	9680	-23.76	20240110	2510	194.02	20230317	7.04	N	025320	500	423 억	2736805	N	N	41036	N	N
93	20240214	130322	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7360	30	2	0.41	14555052950	1951732	96.29	7500	7740	7290	9520	5140	7330	7457.51	3.27	-246770	7690	7510	7350	7170	7010	7600	7260	423	2190	500	5420	10	1	83817936	6169	70.10	5.50	12	2.33	105.00	1339.00	9680	20240110	-23.97	2392	20230317	207.69	9680	-23.97	20240110	7050	4.40	20240207	9680	-23.97	20240110	2510	193.23	20230317	7.04	N	025320	500	423 억	2736805	N	N	41036	N	N
94	20240214	120319	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7350	20	2	0.27	13226571820	1770473	87.35	7500	7740	7300	9520	5140	7330	7470.64	3.27	-258976	7690	7510	7350	7170	7010	7600	7260	423	2190	500	5420	10	1	83817936	6161	70.00	5.49	12	2.11	105.00	1339.00	9680	20240110	-24.07	2392	20230317	207.27	9680	-24.07	20240110	7050	4.26	20240207	9680	-24.07	20240110	2510	192.83	20230317	7.04	N	025320	500	423 억	2736805	N	N	41036	N	N
95	20240214	110322	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7400	70	2	0.95	11438869510	1527433	75.36	7500	7740	7330	9520	5140	7330	7488.95	3.27	-223135	7690	7510	7350	7170	7010	7600	7260	423	2190	500	5420	10	1	83817936	6203	70.48	5.53	12	1.82	105.00	1339.00	9680	20240110	-23.55	2392	20230317	209.36	9680	-23.55	20240110	7050	4.96	20240207	9680	-23.55	20240110	2510	194.82	20230317	7.04	N	025320	500	423 억	2736805	N	N	41036	N	N
96	20240214	090317	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7700	370	2	5.05	2472785450	326405	16.10	7500	7740	7440	9520	5140	7330	7575.83	3.27	-15941	7690	7510	7350	7170	7010	7600	7260	423	2190	500	5420	10	1	83817936	6454	73.33	5.75	12	0.39	105.00	1339.00	9680	20240110	-20.45	2392	20230317	221.91	9680	-20.45	20240110	7050	9.22	20240207	9680	-20.45	20240110	2510	206.77	20230317	7.04	N	025320	500	423 억	2736805	N	N	41036	N	N
97	20240213	160317	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7330	100	2	1.38	14552382840	1976414	83.98	7200	7530	7190	9390	5070	7230	7363.57	3.25	10175	7463	7346	7233	7116	7003	7405	7175	423	2160	500	5350	10	1	83817936	6144	69.81	5.47	12	2.36	105.00	1339.00	9680	20240110	-24.28	2392	20230317	206.44	9680	-24.28	20240110	7050	3.97	20240207	9680	-24.28	20240110	2510	192.03	20230317	7.64	N	025320	500	423 억	2725129	N	N	41036	N	N
98	20240213	150314	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7360	130	2	1.80	13883479520	1885200	80.11	7200	7530	7190	9390	5070	7230	7364.97	3.25	10425	7463	7346	7233	7116	7003	7405	7175	423	2160	500	5350	10	1	83817936	6169	70.10	5.50	12	2.25	105.00	1339.00	9680	20240110	-23.97	2392	20230317	207.69	9680	-23.97	20240110	7050	4.40	20240207	9680	-23.97	20240110	2510	193.23	20230317	7.64	N	025320	500	423 억	2725129	N	N	11337	N	N
99	20240213	140322	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7440	210	2	2.90	11413761300	1548810	65.81	7200	7530	7190	9390	5070	7230	7370.02	3.25	3366	7463	7346	7233	7116	7003	7405	7175	423	2160	500	5350	10	1	83817936	6236	70.86	5.56	12	1.85	105.00	1339.00	9680	20240110	-23.14	2392	20230317	211.04	9680	-23.14	20240110	7050	5.53	20240207	9680	-23.14	20240110	2510	196.41	20230317	7.64	N	025320	500	423 억	2725129	N	N	11337	N	N
100	20240213	130319	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7440	210	2	2.90	8988536030	1224021	52.01	7200	7460	7190	9390	5070	7230	7344.12	3.25	53752	7463	7346	7233	7116	7003	7405	7175	423	2160	500	5350	10	1	83817936	6236	70.86	5.56	12	1.46	105.00	1339.00	9680	20240110	-23.14	2392	20230317	211.04	9680	-23.14	20240110	7050	5.53	20240207	9680	-23.14	20240110	2510	196.41	20230317	7.64	N	025320	500	423 억	2725129	N	N	11337	N	N
101	20240213	120321	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7370	140	2	1.94	8078871310	1101056	46.79	7200	7460	7190	9390	5070	7230	7338.09	3.25	28294	7463	7346	7233	7116	7003	7405	7175	423	2160	500	5350	10	1	83817936	6177	70.19	5.50	12	1.31	105.00	1339.00	9680	20240110	-23.86	2392	20230317	208.11	9680	-23.86	20240110	7050	4.54	20240207	9680	-23.86	20240110	2510	193.63	20230317	7.64	N	025320	500	423 억	2725129	N	N	11337	N	N
102	20240213	110320	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7430	200	2	2.77	6894993280	941377	40.00	7200	7460	7190	9390	5070	7230	7325.10	3.25	57517	7463	7346	7233	7116	7003	7405	7175	423	2160	500	5350	10	1	83817936	6228	70.76	5.55	12	1.12	105.00	1339.00	9680	20240110	-23.24	2392	20230317	210.62	9680	-23.24	20240110	7050	5.39	20240207	9680	-23.24	20240110	2510	196.02	20230317	7.64	N	025320	500	423 억	2725129	N	N	11337	N	N
103	20240213	100255	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	7310	80	2	1.11	3688108090	506606	21.53	7200	7400	7190	9390	5070	7230	7280.75	3.25	103251	7463	7346	7233	7116	7003	7405	7175	423	2160	500	5350	10	1	83817936	6127	69.62	5.46	12	0.60	105.00	1339.00	9680	20240110	-24.48	2392	20230317	205.60	9680	-24.48	20240110	7050	3.69	20240207	9680	-24.48	20240110	2510	191.24	20230317	7.64	N	025320	500	423 억	2725129	N	N	11337	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History