KissMeData/092190/price/prices-20240201.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3665	25	2	0.69	50560955	13878	60.38	3640	3665	3620	4730	2550	3640	3641.99	-1961	3790	3715	3665	3590	3540	3690	3565	229	1090	500	2620	5	1	45868383	1681	-1.62	1.58	12	0.03	-2262.00	2321.00	7550	20230522	-51.46	3295	20231031	11.23	4375	-16.23	20240122	3565	2.81	20240227	7550	-51.46	20230522	3295	11.23	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
3	20240229	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	0	3	0.00	44207760	12143	52.83	3640	3660	3620	4730	2550	3640	3640.60	-1915	3790	3715	3665	3590	3540	3690	3565	229	1090	500	2620	5	1	45868383	1670	-1.61	1.57	12	0.03	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	4375	-16.80	20240122	3565	2.10	20240227	7550	-51.79	20230522	3295	10.47	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
4	20240229	140709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	10	2	0.27	31718490	8718	37.93	3640	3660	3620	4730	2550	3640	3638.28	-270	3790	3715	3665	3590	3540	3690	3565	229	1090	500	2620	5	1	45868383	1674	-1.61	1.57	12	0.02	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	4375	-16.57	20240122	3565	2.38	20240227	7550	-51.66	20230522	3295	10.77	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
5	20240229	130706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	10	2	0.27	21787635	5997	26.09	3640	3660	3620	4730	2550	3640	3633.09	-471	3790	3715	3665	3590	3540	3690	3565	229	1090	500	2620	5	1	45868383	1674	-1.61	1.57	12	0.01	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	4375	-16.57	20240122	3565	2.38	20240227	7550	-51.66	20230522	3295	10.77	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
6	20240229	120706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	0	3	0.00	14831505	4087	17.78	3640	3660	3620	4730	2550	3640	3628.95	-553	3790	3715	3665	3590	3540	3690	3565	229	1090	500	2620	5	1	45868383	1670	-1.61	1.57	12	0.01	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	4375	-16.80	20240122	3565	2.10	20240227	7550	-51.79	20230522	3295	10.47	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
7	20240229	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	0	3	0.00	12460485	3436	14.95	3640	3650	3620	4730	2550	3640	3626.45	-469	3790	3715	3665	3590	3540	3690	3565	229	1090	500	2620	5	1	45868383	1670	-1.61	1.57	12	0.01	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	4375	-16.80	20240122	3565	2.10	20240227	7550	-51.79	20230522	3295	10.47	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
8	20240229	100708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3635	-5	5	-0.14	10919595	3012	13.10	3640	3650	3620	4730	2550	3640	3625.36	-488	3790	3715	3665	3590	3540	3690	3565	229	1090	500	2620	5	1	45868383	1667	-1.61	1.57	12	0.01	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	4375	-16.91	20240122	3565	1.96	20240227	7550	-51.85	20230522	3295	10.32	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
9	20240229	090706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	-15	5	-0.41	2601910	718	3.12	3640	3650	3620	4730	2550	3640	3623.83	-119	3790	3715	3665	3590	3540	3690	3565	229	1090	500	2620	5	1	45868383	1663	-1.60	1.56	12	0.00	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	4375	-17.14	20240122	3565	1.68	20240227	7550	-51.99	20230522	3295	10.02	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
10	20240228	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	20	2	0.55	83484165	22985	41.14	3700	3740	3615	4705	2535	3620	3632.11	3002	4110	3865	3715	3470	3320	3790	3395	229	1085	500	2600	5	1	45868383	1670	-1.61	1.57	12	0.05	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	4375	-16.80	20240122	3565	2.10	20240227	7550	-51.79	20230522	3295	10.47	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
11	20240228	150626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3615	-5	5	-0.14	79502250	21890	39.18	3700	3740	3615	4705	2535	3620	3631.90	2937	4110	3865	3715	3470	3320	3790	3395	229	1085	500	2600	5	1	45868383	1658	-1.60	1.56	12	0.05	-2262.00	2321.00	7550	20230522	-52.12	3295	20231031	9.71	4375	-17.37	20240122	3565	1.40	20240227	7550	-52.12	20230522	3295	9.71	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
12	20240228	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3635	15	2	0.41	57045660	15689	28.08	3700	3740	3620	4705	2535	3620	3636.03	3855	4110	3865	3715	3470	3320	3790	3395	229	1085	500	2600	5	1	45868383	1667	-1.61	1.57	12	0.03	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	4375	-16.91	20240122	3565	1.96	20240227	7550	-51.85	20230522	3295	10.32	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
13	20240228	130706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	10	2	0.28	51784120	14240	25.49	3700	3740	3620	4705	2535	3620	3636.53	4268	4110	3865	3715	3470	3320	3790	3395	229	1085	500	2600	5	1	45868383	1665	-1.60	1.56	12	0.03	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	4375	-17.03	20240122	3565	1.82	20240227	7550	-51.92	20230522	3295	10.17	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
14	20240228	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	20	2	0.55	49993925	13747	24.61	3700	3740	3620	4705	2535	3620	3636.72	4593	4110	3865	3715	3470	3320	3790	3395	229	1085	500	2600	5	1	45868383	1670	-1.61	1.57	12	0.03	-2262.00	2321.00	7550	20230522	-51.79	3295	20231031	10.47	4375	-16.80	20240122	3565	2.10	20240227	7550	-51.79	20230522	3295	10.47	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
15	20240228	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	0	3	0.00	46229370	12710	22.75	3700	3740	3620	4705	2535	3620	3637.24	4518	4110	3865	3715	3470	3320	3790	3395	229	1085	500	2600	5	1	45868383	1660	-1.60	1.56	12	0.03	-2262.00	2321.00	7550	20230522	-52.05	3295	20231031	9.86	4375	-17.26	20240122	3565	1.54	20240227	7550	-52.05	20230522	3295	9.86	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
16	20240228	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3660	40	2	1.10	25104520	6879	12.31	3700	3740	3620	4705	2535	3620	3649.44	2343	4110	3865	3715	3470	3320	3790	3395	229	1085	500	2600	5	1	45868383	1679	-1.62	1.58	12	0.01	-2262.00	2321.00	7550	20230522	-51.52	3295	20231031	11.08	4375	-16.34	20240122	3565	2.66	20240227	7550	-51.52	20230522	3295	11.08	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
17	20240228	090708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	30	2	0.83	4221365	1150	2.06	3700	3740	3635	4705	2535	3620	3670.75	450	4110	3865	3715	3470	3320	3790	3395	229	1085	500	2600	5	1	45868383	1674	-1.61	1.57	12	0.00	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	4375	-16.57	20240122	3565	2.38	20240227	7550	-51.66	20230522	3295	10.77	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
18	20240227	160706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	-135	5	-3.60	212120260	55687	300.90	3960	3960	3565	4880	2630	3755	3809.37	-19193	3865	3810	3720	3665	3575	3837	3692	229	1125	500	2700	5	1	45868383	1660	-1.60	1.56	12	0.12	-2262.00	2321.00	7550	20230522	-52.05	3295	20231031	9.86	4375	-17.26	20240122	3565	1.54	20240227	7550	-52.05	20230522	3295	9.86	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
19	20240227	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	-25	5	-0.67	202399700	53029	286.53	3960	3960	3725	4880	2630	3755	3816.77	-18477	3865	3810	3720	3665	3575	3837	3692	229	1125	500	2700	5	1	45868383	1711	-1.65	1.61	12	0.12	-2262.00	2321.00	7550	20230522	-50.60	3295	20231031	13.20	4375	-14.74	20240122	3630	2.75	20240226	7550	-50.60	20230522	3295	13.20	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
20	20240227	140704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3775	20	2	0.53	162922475	42498	229.63	3960	3960	3750	4880	2630	3755	3833.65	-12406	3865	3810	3720	3665	3575	3837	3692	229	1125	500	2700	5	1	45868383	1732	-1.67	1.63	12	0.09	-2262.00	2321.00	7550	20230522	-50.00	3295	20231031	14.57	4375	-13.71	20240122	3630	3.99	20240226	7550	-50.00	20230522	3295	14.57	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
21	20240227	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	30	2	0.80	157760065	41129	222.23	3960	3960	3750	4880	2630	3755	3835.74	-11387	3865	3810	3720	3665	3575	3837	3692	229	1125	500	2700	5	1	45868383	1736	-1.67	1.63	12	0.09	-2262.00	2321.00	7550	20230522	-49.87	3295	20231031	14.87	4375	-13.49	20240122	3630	4.27	20240226	7550	-49.87	20230522	3295	14.87	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
22	20240227	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	5	2	0.13	150290195	39140	211.49	3960	3960	3760	4880	2630	3755	3839.81	-10428	3865	3810	3720	3665	3575	3837	3692	229	1125	500	2700	5	1	45868383	1725	-1.66	1.62	12	0.09	-2262.00	2321.00	7550	20230522	-50.20	3295	20231031	14.11	4375	-14.06	20240122	3630	3.58	20240226	7550	-50.20	20230522	3295	14.11	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
23	20240227	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3770	15	2	0.40	140838370	36629	197.92	3960	3960	3770	4880	2630	3755	3845.00	-10214	3865	3810	3720	3665	3575	3837	3692	229	1125	500	2700	5	1	45868383	1729	-1.67	1.62	12	0.08	-2262.00	2321.00	7550	20230522	-50.07	3295	20231031	14.42	4375	-13.83	20240122	3630	3.86	20240226	7550	-50.07	20230522	3295	14.42	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
24	20240227	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3815	60	2	1.60	115258135	29870	161.40	3960	3960	3810	4880	2630	3755	3858.66	-10267	3865	3810	3720	3665	3575	3837	3692	229	1125	500	2700	5	1	45868383	1750	-1.69	1.64	12	0.07	-2262.00	2321.00	7550	20230522	-49.47	3295	20231031	15.78	4375	-12.80	20240122	3630	5.10	20240226	7550	-49.47	20230522	3295	15.78	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
25	20240227	090706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3885	130	2	3.46	36279865	9311	50.31	3960	3960	3815	4880	2630	3755	3896.45	-2591	3865	3810	3720	3665	3575	3837	3692	229	1125	500	2700	5	1	45868383	1782	-1.72	1.67	12	0.02	-2262.00	2321.00	7550	20230522	-48.54	3295	20231031	17.91	4375	-11.20	20240122	3630	7.02	20240226	7550	-48.54	20230522	3295	17.91	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
26	20240226	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3755	25	2	0.67	68108935	18480	134.36	3730	3775	3630	4845	2615	3730	3685.47	-41	3840	3785	3750	3695	3660	3767	3677	229	1115	500	2680	5	1	45868383	1722	-1.66	1.62	12	0.04	-2262.00	2321.00	7550	20230522	-50.26	3295	20231031	13.96	4375	-14.17	20240122	3630	3.44	20240226	7550	-50.26	20230522	3295	13.96	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
27	20240226	150701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	-100	5	-2.68	61153205	16594	120.65	3730	3775	3630	4845	2615	3730	3685.26	-278	3840	3785	3750	3695	3660	3767	3677	229	1115	500	2680	5	1	45868383	1665	-1.60	1.56	12	0.04	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	4375	-17.03	20240122	3630	0.00	20240226	7550	-51.92	20230522	3295	10.17	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
28	20240226	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3660	-70	5	-1.88	45677035	12350	89.79	3730	3775	3635	4845	2615	3730	3698.55	-239	3840	3785	3750	3695	3660	3767	3677	229	1115	500	2680	5	1	45868383	1679	-1.62	1.58	12	0.03	-2262.00	2321.00	7550	20230522	-51.52	3295	20231031	11.08	4375	-16.34	20240122	3635	0.69	20240226	7550	-51.52	20230522	3295	11.08	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
29	20240226	130657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-40	5	-1.07	43670205	11803	85.82	3730	3775	3635	4845	2615	3730	3699.92	-266	3840	3785	3750	3695	3660	3767	3677	229	1115	500	2680	5	1	45868383	1693	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.13	3295	20231031	11.99	4375	-15.66	20240122	3635	1.51	20240226	7550	-51.13	20230522	3295	11.99	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
30	20240226	120656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3650	-80	5	-2.14	40595610	10965	79.72	3730	3775	3635	4845	2615	3730	3702.29	-506	3840	3785	3750	3695	3660	3767	3677	229	1115	500	2680	5	1	45868383	1674	-1.61	1.57	12	0.02	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	4375	-16.57	20240122	3635	0.41	20240226	7550	-51.66	20230522	3295	10.77	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
31	20240226	110656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	-25	5	-0.67	18383675	4938	35.90	3730	3760	3695	4845	2615	3730	3722.90	-636	3840	3785	3750	3695	3660	3767	3677	229	1115	500	2680	5	1	45868383	1699	-1.64	1.60	12	0.01	-2262.00	2321.00	7550	20230522	-50.93	3295	20231031	12.44	4375	-15.31	20240122	3695	0.27	20240226	7550	-50.93	20230522	3295	12.44	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
32	20240226	100654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	-10	5	-0.27	16951920	4554	33.11	3730	3760	3695	4845	2615	3730	3722.42	-611	3840	3785	3750	3695	3660	3767	3677	229	1115	500	2680	5	1	45868383	1706	-1.64	1.60	12	0.01	-2262.00	2321.00	7550	20230522	-50.73	3295	20231031	12.90	4375	-14.97	20240122	3695	0.68	20240226	7550	-50.73	20230522	3295	12.90	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
33	20240226	090654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	-35	5	-0.94	1687715	455	3.31	3730	3730	3695	4845	2615	3730	3709.26	-235	3840	3785	3750	3695	3660	3767	3677	229	1115	500	2680	5	1	45868383	1695	-1.63	1.59	12	0.00	-2262.00	2321.00	7550	20230522	-51.06	3295	20231031	12.14	4375	-15.54	20240122	3695	0.00	20240226	7550	-51.06	20230522	3295	12.14	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
34	20240223	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	-55	5	-1.45	51218650	13725	104.13	3795	3805	3715	4920	2650	3785	3731.78	-2887	3968	3876	3808	3716	3648	3922	3762	229	1135	500	2720	5	1	45868383	1711	-1.65	1.61	12	0.03	-2262.00	2321.00	7550	20230522	-50.60	3295	20231031	13.20	4375	-14.74	20240122	3695	0.95	20240215	7550	-50.60	20230522	3295	13.20	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
35	20240223	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	-65	5	-1.72	39616550	10605	80.46	3795	3805	3715	4920	2650	3785	3735.65	-3368	3968	3876	3808	3716	3648	3922	3762	229	1135	500	2720	5	1	45868383	1706	-1.64	1.60	12	0.02	-2262.00	2321.00	7550	20230522	-50.73	3295	20231031	12.90	4375	-14.97	20240122	3695	0.68	20240215	7550	-50.73	20230522	3295	12.90	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
36	20240223	140652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	-60	5	-1.59	37993680	10169	77.15	3795	3805	3715	4920	2650	3785	3736.23	-3359	3968	3876	3808	3716	3648	3922	3762	229	1135	500	2720	5	1	45868383	1709	-1.65	1.60	12	0.02	-2262.00	2321.00	7550	20230522	-50.66	3295	20231031	13.05	4375	-14.86	20240122	3695	0.81	20240215	7550	-50.66	20230522	3295	13.05	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
37	20240223	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	-70	5	-1.85	33748950	9031	68.52	3795	3805	3715	4920	2650	3785	3737.01	-3139	3968	3876	3808	3716	3648	3922	3762	229	1135	500	2720	5	1	45868383	1704	-1.64	1.60	12	0.02	-2262.00	2321.00	7550	20230522	-50.79	3295	20231031	12.75	4375	-15.09	20240122	3695	0.54	20240215	7550	-50.79	20230522	3295	12.75	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
38	20240223	120651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	-70	5	-1.85	32550795	8709	66.07	3795	3805	3715	4920	2650	3785	3737.60	-2917	3968	3876	3808	3716	3648	3922	3762	229	1135	500	2720	5	1	45868383	1704	-1.64	1.60	12	0.02	-2262.00	2321.00	7550	20230522	-50.79	3295	20231031	12.75	4375	-15.09	20240122	3695	0.54	20240215	7550	-50.79	20230522	3295	12.75	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
39	20240223	110645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	-65	5	-1.72	18748540	5009	38.00	3795	3805	3715	4920	2650	3785	3742.97	-2244	3968	3876	3808	3716	3648	3922	3762	229	1135	500	2720	5	1	45868383	1706	-1.64	1.60	12	0.01	-2262.00	2321.00	7550	20230522	-50.73	3295	20231031	12.90	4375	-14.97	20240122	3695	0.68	20240215	7550	-50.73	20230522	3295	12.90	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
40	20240223	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	-55	5	-1.45	16141320	4309	32.69	3795	3805	3715	4920	2650	3785	3745.95	-2065	3968	3876	3808	3716	3648	3922	3762	229	1135	500	2720	5	1	45868383	1711	-1.65	1.61	12	0.01	-2262.00	2321.00	7550	20230522	-50.60	3295	20231031	13.20	4375	-14.74	20240122	3695	0.95	20240215	7550	-50.60	20230522	3295	13.20	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
41	20240223	090648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	20	2	0.53	3240010	855	6.49	3795	3805	3760	4920	2650	3785	3789.49	-846	3968	3876	3808	3716	3648	3922	3762	229	1135	500	2720	5	1	45868383	1745	-1.68	1.64	12	0.00	-2262.00	2321.00	7550	20230522	-49.60	3295	20231031	15.48	4375	-13.03	20240122	3695	2.98	20240215	7550	-49.60	20230522	3295	15.48	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
42	20240222	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	50	2	1.34	49982515	13181	146.08	3745	3900	3740	4855	2615	3735	3792.01	-3633	3875	3805	3770	3700	3665	3787	3682	229	1120	500	2680	5	1	45868383	1736	-1.67	1.63	12	0.03	-2262.00	2321.00	7550	20230522	-49.87	3295	20231031	14.87	4375	-13.49	20240122	3695	2.44	20240215	7550	-49.87	20230522	3295	14.87	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
43	20240222	150648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3745	10	2	0.27	45287495	11935	132.27	3745	3900	3740	4855	2615	3735	3794.51	-2975	3875	3805	3770	3700	3665	3787	3682	229	1120	500	2680	5	1	45868383	1718	-1.66	1.61	12	0.03	-2262.00	2321.00	7550	20230522	-50.40	3295	20231031	13.66	4375	-14.40	20240122	3695	1.35	20240215	7550	-50.40	20230522	3295	13.66	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
44	20240222	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	30	2	0.80	40569070	10678	118.34	3745	3900	3740	4855	2615	3735	3799.31	-2823	3875	3805	3770	3700	3665	3787	3682	229	1120	500	2680	5	1	45868383	1727	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.13	3295	20231031	14.26	4375	-13.94	20240122	3695	1.89	20240215	7550	-50.13	20230522	3295	14.26	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
45	20240222	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	25	2	0.67	39477285	10388	115.13	3745	3900	3740	4855	2615	3735	3800.28	-2822	3875	3805	3770	3700	3665	3787	3682	229	1120	500	2680	5	1	45868383	1725	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.20	3295	20231031	14.11	4375	-14.06	20240122	3695	1.76	20240215	7550	-50.20	20230522	3295	14.11	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
46	20240222	120644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3755	20	2	0.54	35058320	9213	102.11	3745	3900	3740	4855	2615	3735	3805.31	-2334	3875	3805	3770	3700	3665	3787	3682	229	1120	500	2680	5	1	45868383	1722	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.26	3295	20231031	13.96	4375	-14.17	20240122	3695	1.62	20240215	7550	-50.26	20230522	3295	13.96	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
47	20240222	110640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	30	2	0.80	29959470	7856	87.07	3745	3900	3740	4855	2615	3735	3813.58	-2323	3875	3805	3770	3700	3665	3787	3682	229	1120	500	2680	5	1	45868383	1727	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.13	3295	20231031	14.26	4375	-13.94	20240122	3695	1.89	20240215	7550	-50.13	20230522	3295	14.26	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
48	20240222	100634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3775	40	2	1.07	20806455	5427	60.15	3745	3900	3740	4855	2615	3735	3833.88	-2383	3875	3805	3770	3700	3665	3787	3682	229	1120	500	2680	5	1	45868383	1732	-1.67	1.63	12	0.01	-2262.00	2321.00	7550	20230522	-50.00	3295	20231031	14.57	4375	-13.71	20240122	3695	2.17	20240215	7550	-50.00	20230522	3295	14.57	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
49	20240222	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	5	2	0.13	965730	258	2.86	3745	3745	3740	4855	2615	3735	3743.14	-1	3875	3805	3770	3700	3665	3787	3682	229	1120	500	2680	5	1	45868383	1715	-1.65	1.61	12	0.00	-2262.00	2321.00	7550	20230522	-50.46	3295	20231031	13.51	4375	-14.51	20240122	3695	1.22	20240215	7550	-50.46	20230522	3295	13.51	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
50	20240221	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	-35	5	-0.93	33962305	9015	49.12	3770	3840	3735	4900	2640	3770	3767.35	-1280	3920	3845	3785	3710	3650	3815	3680	229	1130	500	2710	5	1	45868383	1713	-1.65	1.61	12	0.02	-2262.00	2321.00	7550	20230522	-50.53	3295	20231031	13.35	4375	-14.63	20240122	3695	1.08	20240215	7550	-50.53	20230522	3295	13.35	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
51	20240221	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3750	-20	5	-0.53	25868905	6853	37.34	3770	3840	3735	4900	2640	3770	3774.83	-1956	3920	3845	3785	3710	3650	3815	3680	229	1130	500	2710	5	1	45868383	1720	-1.66	1.62	12	0.01	-2262.00	2321.00	7550	20230522	-50.33	3295	20231031	13.81	4375	-14.29	20240122	3695	1.49	20240215	7550	-50.33	20230522	3295	13.81	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
52	20240221	140635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	15	2	0.40	12822225	3387	18.45	3770	3840	3770	4900	2640	3770	3785.72	-1196	3920	3845	3785	3710	3650	3815	3680	229	1130	500	2710	5	1	45868383	1736	-1.67	1.63	12	0.01	-2262.00	2321.00	7550	20230522	-49.87	3295	20231031	14.87	4375	-13.49	20240122	3695	2.44	20240215	7550	-49.87	20230522	3295	14.87	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
53	20240221	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3795	25	2	0.66	11588875	3061	16.68	3770	3840	3770	4900	2640	3770	3785.98	-1107	3920	3845	3785	3710	3650	3815	3680	229	1130	500	2710	5	1	45868383	1741	-1.68	1.64	12	0.01	-2262.00	2321.00	7550	20230522	-49.74	3295	20231031	15.17	4375	-13.26	20240122	3695	2.71	20240215	7550	-49.74	20230522	3295	15.17	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
54	20240221	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3790	20	2	0.53	8881730	2347	12.79	3770	3840	3770	4900	2640	3770	3784.29	-873	3920	3845	3785	3710	3650	3815	3680	229	1130	500	2710	5	1	45868383	1738	-1.68	1.63	12	0.01	-2262.00	2321.00	7550	20230522	-49.80	3295	20231031	15.02	4375	-13.37	20240122	3695	2.57	20240215	7550	-49.80	20230522	3295	15.02	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
55	20240221	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	10	2	0.27	6940500	1836	10.00	3770	3840	3770	4900	2640	3770	3780.23	-415	3920	3845	3785	3710	3650	3815	3680	229	1130	500	2710	5	1	45868383	1734	-1.67	1.63	12	0.00	-2262.00	2321.00	7550	20230522	-49.93	3295	20231031	14.72	4375	-13.60	20240122	3695	2.30	20240215	7550	-49.93	20230522	3295	14.72	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
56	20240221	100634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	10	2	0.27	5337730	1412	7.69	3770	3840	3770	4900	2640	3770	3780.26	-418	3920	3845	3785	3710	3650	3815	3680	229	1130	500	2710	5	1	45868383	1734	-1.67	1.63	12	0.00	-2262.00	2321.00	7550	20230522	-49.93	3295	20231031	14.72	4375	-13.60	20240122	3695	2.30	20240215	7550	-49.93	20230522	3295	14.72	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
57	20240221	090633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3770	0	3	0.00	245050	65	0.35	3770	3770	3770	4900	2640	3770	3770.00	-49	3920	3845	3785	3710	3650	3815	3680	229	1130	500	2710	5	1	45868383	1729	-1.67	1.62	12	0.00	-2262.00	2321.00	7550	20230522	-50.07	3295	20231031	14.42	4375	-13.83	20240122	3695	2.03	20240215	7550	-50.07	20230522	3295	14.42	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
58	20240220	160627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3770	-65	5	-1.69	69219455	18352	176.94	3785	3860	3725	4985	2685	3835	3771.77	-127	3861	3847	3826	3812	3791	3852	3817	229	1150	500	2760	5	1	45868383	1729	-1.67	1.62	12	0.04	-2262.00	2321.00	7550	20230522	-50.07	3295	20231031	14.42	4375	-13.83	20240122	3695	2.03	20240215	7550	-50.07	20230522	3295	14.42	20231031	0.14	N	092190	500	229 억	N	N	1	N	N
59	20240220	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3775	-60	5	-1.56	66157510	17540	169.11	3785	3860	3725	4985	2685	3835	3771.81	506	3861	3847	3826	3812	3791	3852	3817	229	1150	500	2760	5	1	45868383	1732	-1.67	1.63	12	0.04	-2262.00	2321.00	7550	20230522	-50.00	3295	20231031	14.57	4375	-13.71	20240122	3695	2.17	20240215	7550	-50.00	20230522	3295	14.57	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
60	20240220	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3775	-60	5	-1.56	65636480	17402	167.78	3785	3860	3725	4985	2685	3835	3771.78	542	3861	3847	3826	3812	3791	3852	3817	229	1150	500	2760	5	1	45868383	1732	-1.67	1.63	12	0.04	-2262.00	2321.00	7550	20230522	-50.00	3295	20231031	14.57	4375	-13.71	20240122	3695	2.17	20240215	7550	-50.00	20230522	3295	14.57	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
61	20240220	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3755	-80	5	-2.09	64652050	17141	165.26	3785	3860	3725	4985	2685	3835	3771.78	633	3861	3847	3826	3812	3791	3852	3817	229	1150	500	2760	5	1	45868383	1722	-1.66	1.62	12	0.04	-2262.00	2321.00	7550	20230522	-50.26	3295	20231031	13.96	4375	-14.17	20240122	3695	1.62	20240215	7550	-50.26	20230522	3295	13.96	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
62	20240220	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3750	-85	5	-2.22	60989480	16165	155.85	3785	3860	3725	4985	2685	3835	3772.93	888	3861	3847	3826	3812	3791	3852	3817	229	1150	500	2760	5	1	45868383	1720	-1.66	1.62	12	0.04	-2262.00	2321.00	7550	20230522	-50.33	3295	20231031	13.81	4375	-14.29	20240122	3695	1.49	20240215	7550	-50.33	20230522	3295	13.81	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
63	20240220	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	-30	5	-0.78	15014235	3945	38.04	3785	3860	3785	4985	2685	3835	3805.89	-79	3861	3847	3826	3812	3791	3852	3817	229	1150	500	2760	5	1	45868383	1745	-1.68	1.64	12	0.01	-2262.00	2321.00	7550	20230522	-49.60	3295	20231031	15.48	4375	-13.03	20240122	3695	2.98	20240215	7550	-49.60	20230522	3295	15.48	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
64	20240220	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	-15	5	-0.39	5516600	1452	14.00	3785	3860	3785	4985	2685	3835	3799.31	-30	3861	3847	3826	3812	3791	3852	3817	229	1150	500	2760	5	1	45868383	1752	-1.69	1.65	12	0.00	-2262.00	2321.00	7550	20230522	-49.40	3295	20231031	15.93	4375	-12.69	20240122	3695	3.38	20240215	7550	-49.40	20230522	3295	15.93	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
65	20240220	090634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	-50	5	-1.30	1892500	500	4.82	3785	3785	3785	4985	2685	3835	3785.00	0	3861	3847	3826	3812	3791	3852	3817	229	1150	500	2760	5	1	45868383	1736	-1.67	1.63	12	0.00	-2262.00	2321.00	7550	20230522	-49.87	3295	20231031	14.87	4375	-13.49	20240122	3695	2.44	20240215	7550	-49.87	20230522	3295	14.87	20231031	0.14	N	092190	500	229 억	N	N	0	N	N
66	20240219	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3835	0	3	0.00	39567345	10372	45.54	3835	3840	3805	4985	2685	3835	3814.77	-296	3978	3906	3808	3736	3638	3942	3772	229	1150	500	2760	5	1	45868383	1759	-1.70	1.65	12	0.02	-2262.00	2321.00	7550	20230522	-49.21	3295	20231031	16.39	4375	-12.34	20240122	3695	3.79	20240215	7550	-49.21	20230522	3295	16.39	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
67	20240219	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3810	-25	5	-0.65	30587515	8022	35.22	3835	3840	3805	4985	2685	3835	3812.95	-304	3978	3906	3808	3736	3638	3942	3772	229	1150	500	2760	5	1	45868383	1748	-1.68	1.64	12	0.02	-2262.00	2321.00	7550	20230522	-49.54	3295	20231031	15.63	4375	-12.91	20240122	3695	3.11	20240215	7550	-49.54	20230522	3295	15.63	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
68	20240219	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	-30	5	-0.78	20286010	5315	23.34	3835	3840	3805	4985	2685	3835	3816.75	-283	3978	3906	3808	3736	3638	3942	3772	229	1150	500	2760	5	1	45868383	1745	-1.68	1.64	12	0.01	-2262.00	2321.00	7550	20230522	-49.60	3295	20231031	15.48	4375	-13.03	20240122	3695	2.98	20240215	7550	-49.60	20230522	3295	15.48	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
69	20240219	130633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	-30	5	-0.78	18110440	4744	20.83	3835	3840	3805	4985	2685	3835	3817.55	-267	3978	3906	3808	3736	3638	3942	3772	229	1150	500	2760	5	1	45868383	1745	-1.68	1.64	12	0.01	-2262.00	2321.00	7550	20230522	-49.60	3295	20231031	15.48	4375	-13.03	20240122	3695	2.98	20240215	7550	-49.60	20230522	3295	15.48	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
70	20240219	120631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3810	-25	5	-0.65	13777700	3606	15.83	3835	3840	3805	4985	2685	3835	3820.77	-262	3978	3906	3808	3736	3638	3942	3772	229	1150	500	2760	5	1	45868383	1748	-1.68	1.64	12	0.01	-2262.00	2321.00	7550	20230522	-49.54	3295	20231031	15.63	4375	-12.91	20240122	3695	3.11	20240215	7550	-49.54	20230522	3295	15.63	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
71	20240219	110630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3810	-25	5	-0.65	11666945	3052	13.40	3835	3840	3805	4985	2685	3835	3822.72	-258	3978	3906	3808	3736	3638	3942	3772	229	1150	500	2760	5	1	45868383	1748	-1.68	1.64	12	0.01	-2262.00	2321.00	7550	20230522	-49.54	3295	20231031	15.63	4375	-12.91	20240122	3695	3.11	20240215	7550	-49.54	20230522	3295	15.63	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
72	20240219	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	-5	5	-0.13	7668980	2005	8.80	3835	3840	3805	4985	2685	3835	3824.93	-220	3978	3906	3808	3736	3638	3942	3772	229	1150	500	2760	5	1	45868383	1757	-1.69	1.65	12	0.00	-2262.00	2321.00	7550	20230522	-49.27	3295	20231031	16.24	4375	-12.46	20240122	3695	3.65	20240215	7550	-49.27	20230522	3295	16.24	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
73	20240219	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3835	0	3	0.00	0	0	0.00	0	0	0	4985	2685	3835	0.00	0	3978	3906	3808	3736	3638	3942	3772	229	1150	500	2760	5	1	45868383	1759	-1.70	1.65	12	0.00	-2262.00	2321.00	7550	20230522	-49.21	3295	20231031	16.39	4375	-12.34	20240122	3695	3.79	20240215	7550	-49.21	20230522	3295	16.39	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
74	20240216	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3835	25	2	0.66	85389820	22616	50.20	3795	3880	3710	4950	2670	3810	3775.61	3522	4053	3931	3813	3691	3573	3872	3632	229	1140	500	2740	5	1	45868383	1759	-1.70	1.65	12	0.05	-2262.00	2321.00	7550	20230522	-49.21	3295	20231031	16.39	4375	-12.34	20240122	3695	3.79	20240215	7550	-49.21	20230522	3295	16.39	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
75	20240216	150629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3840	30	2	0.79	82914580	21968	48.77	3795	3880	3710	4950	2670	3810	3774.33	3381	4053	3931	3813	3691	3573	3872	3632	229	1140	500	2740	5	1	45868383	1761	-1.70	1.65	12	0.05	-2262.00	2321.00	7550	20230522	-49.14	3295	20231031	16.54	4375	-12.23	20240122	3695	3.92	20240215	7550	-49.14	20230522	3295	16.54	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
76	20240216	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3855	45	2	1.18	70491480	18724	41.56	3795	3880	3710	4950	2670	3810	3764.77	1711	4053	3931	3813	3691	3573	3872	3632	229	1140	500	2740	5	1	45868383	1768	-1.70	1.66	12	0.04	-2262.00	2321.00	7550	20230522	-48.94	3295	20231031	17.00	4375	-11.89	20240122	3695	4.33	20240215	7550	-48.94	20230522	3295	17.00	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
77	20240216	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	10	2	0.26	67740260	18006	39.97	3795	3880	3710	4950	2670	3810	3762.09	1607	4053	3931	3813	3691	3573	3872	3632	229	1140	500	2740	5	1	45868383	1752	-1.69	1.65	12	0.04	-2262.00	2321.00	7550	20230522	-49.40	3295	20231031	15.93	4375	-12.69	20240122	3695	3.38	20240215	7550	-49.40	20230522	3295	15.93	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
78	20240216	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	10	2	0.26	31219050	8271	18.36	3795	3880	3740	4950	2670	3810	3774.52	1366	4053	3931	3813	3691	3573	3872	3632	229	1140	500	2740	5	1	45868383	1752	-1.69	1.65	12	0.02	-2262.00	2321.00	7550	20230522	-49.40	3295	20231031	15.93	4375	-12.69	20240122	3695	3.38	20240215	7550	-49.40	20230522	3295	15.93	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
79	20240216	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	-5	5	-0.13	28855105	7652	16.99	3795	3880	3740	4950	2670	3810	3770.92	1543	4053	3931	3813	3691	3573	3872	3632	229	1140	500	2740	5	1	45868383	1745	-1.68	1.64	12	0.02	-2262.00	2321.00	7550	20230522	-49.60	3295	20231031	15.48	4375	-13.03	20240122	3695	2.98	20240215	7550	-49.60	20230522	3295	15.48	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
80	20240216	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3790	-20	5	-0.52	23776970	6314	14.02	3795	3880	3740	4950	2670	3810	3765.75	1698	4053	3931	3813	3691	3573	3872	3632	229	1140	500	2740	5	1	45868383	1738	-1.68	1.63	12	0.01	-2262.00	2321.00	7550	20230522	-49.80	3295	20231031	15.02	4375	-13.37	20240122	3695	2.57	20240215	7550	-49.80	20230522	3295	15.02	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
81	20240216	090620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3790	-20	5	-0.52	5889745	1563	3.47	3795	3800	3740	4950	2670	3810	3768.23	23	4053	3931	3813	3691	3573	3872	3632	229	1140	500	2740	5	1	45868383	1738	-1.68	1.63	12	0.00	-2262.00	2321.00	7550	20230522	-49.80	3295	20231031	15.02	4375	-13.37	20240122	3695	2.57	20240215	7550	-49.80	20230522	3295	15.02	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
82	20240215	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3810	-110	5	-2.81	171614470	44980	199.33	3930	3935	3695	5090	2745	3920	3815.35	-3795	4073	3996	3863	3786	3653	4035	3825	229	1170	500	2820	5	1	45868383	1748	-1.68	1.64	12	0.10	-2262.00	2321.00	7550	20230522	-49.54	3295	20231031	15.63	4375	-12.91	20240122	3695	3.11	20240215	7550	-49.54	20230522	3295	15.63	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
83	20240215	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3815	-105	5	-2.68	166543675	43650	193.43	3930	3935	3695	5090	2745	3920	3815.43	-3169	4073	3996	3863	3786	3653	4035	3825	229	1170	500	2820	5	1	45868383	1750	-1.69	1.64	12	0.10	-2262.00	2321.00	7550	20230522	-49.47	3295	20231031	15.78	4375	-12.80	20240122	3695	3.25	20240215	7550	-49.47	20230522	3295	15.78	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
84	20240215	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	-90	5	-2.30	153037820	40118	177.78	3930	3935	3695	5090	2745	3920	3814.69	-1144	4073	3996	3863	3786	3653	4035	3825	229	1170	500	2820	5	1	45868383	1757	-1.69	1.65	12	0.09	-2262.00	2321.00	7550	20230522	-49.27	3295	20231031	16.24	4375	-12.46	20240122	3695	3.65	20240215	7550	-49.27	20230522	3295	16.24	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
85	20240215	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3790	-130	5	-3.32	146118860	38306	169.75	3930	3935	3695	5090	2745	3920	3814.52	-553	4073	3996	3863	3786	3653	4035	3825	229	1170	500	2820	5	1	45868383	1738	-1.68	1.63	12	0.08	-2262.00	2321.00	7550	20230522	-49.80	3295	20231031	15.02	4375	-13.37	20240122	3695	2.57	20240215	7550	-49.80	20230522	3295	15.02	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
86	20240215	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3795	-125	5	-3.19	124399960	32578	144.37	3930	3935	3695	5090	2745	3920	3818.53	3004	4073	3996	3863	3786	3653	4035	3825	229	1170	500	2820	5	1	45868383	1741	-1.68	1.64	12	0.07	-2262.00	2321.00	7550	20230522	-49.74	3295	20231031	15.17	4375	-13.26	20240122	3695	2.71	20240215	7550	-49.74	20230522	3295	15.17	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
87	20240215	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3810	-110	5	-2.81	87900385	22974	101.81	3930	3935	3695	5090	2745	3920	3826.08	3086	4073	3996	3863	3786	3653	4035	3825	229	1170	500	2820	5	1	45868383	1748	-1.68	1.64	12	0.05	-2262.00	2321.00	7550	20230522	-49.54	3295	20231031	15.63	4375	-12.91	20240122	3695	3.11	20240215	7550	-49.54	20230522	3295	15.63	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
88	20240215	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3850	-70	5	-1.79	55512335	14479	64.16	3930	3935	3695	5090	2745	3920	3833.99	3051	4073	3996	3863	3786	3653	4035	3825	229	1170	500	2820	5	1	45868383	1766	-1.70	1.66	12	0.03	-2262.00	2321.00	7550	20230522	-49.01	3295	20231031	16.84	4375	-12.00	20240122	3695	4.19	20240215	7550	-49.01	20230522	3295	16.84	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
89	20240215	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3865	-55	5	-1.40	5202270	1347	5.97	3930	3935	3695	5090	2745	3920	3862.12	-143	4073	3996	3863	3786	3653	4035	3825	229	1170	500	2820	5	1	45868383	1773	-1.71	1.67	12	0.00	-2262.00	2321.00	7550	20230522	-48.81	3295	20231031	17.30	4375	-11.66	20240122	3695	4.60	20240215	7550	-48.81	20230522	3295	17.30	20231031	0.15	N	092190	500	229 억	N	N	0	N	N
90	20240214	160615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3920	-25	5	-0.63	86882640	22540	141.50	3875	3940	3730	5120	2765	3945	3854.60	4433	3971	3957	3931	3917	3891	3965	3925	229	1175	500	2840	5	1	45868383	1798	-1.73	1.69	12	0.05	-2262.00	2321.00	7550	20230522	-48.08	3295	20231031	18.97	4375	-10.40	20240122	3730	5.09	20240214	7550	-48.08	20230522	3295	18.97	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
91	20240214	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	-5	5	-0.13	79801475	20731	130.15	3875	3940	3730	5120	2765	3945	3849.38	4242	3971	3957	3931	3917	3891	3965	3925	229	1175	500	2840	5	1	45868383	1807	-1.74	1.70	12	0.05	-2262.00	2321.00	7550	20230522	-47.81	3295	20231031	19.58	4375	-9.94	20240122	3730	5.63	20240214	7550	-47.81	20230522	3295	19.58	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
92	20240214	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3915	-30	5	-0.76	74024805	19256	120.89	3875	3915	3730	5120	2765	3945	3844.25	4521	3971	3957	3931	3917	3891	3965	3925	229	1175	500	2840	5	1	45868383	1796	-1.73	1.69	12	0.04	-2262.00	2321.00	7550	20230522	-48.15	3295	20231031	18.82	4375	-10.51	20240122	3730	4.96	20240214	7550	-48.15	20230522	3295	18.82	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
93	20240214	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3885	-60	5	-1.52	69172460	18009	113.06	3875	3910	3730	5120	2765	3945	3840.99	4348	3971	3957	3931	3917	3891	3965	3925	229	1175	500	2840	5	1	45868383	1782	-1.72	1.67	12	0.04	-2262.00	2321.00	7550	20230522	-48.54	3295	20231031	17.91	4375	-11.20	20240122	3730	4.16	20240214	7550	-48.54	20230522	3295	17.91	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
94	20240214	120610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3875	-70	5	-1.77	48282220	12596	79.08	3875	3910	3730	5120	2765	3945	3833.14	496	3971	3957	3931	3917	3891	3965	3925	229	1175	500	2840	5	1	45868383	1777	-1.71	1.67	12	0.03	-2262.00	2321.00	7550	20230522	-48.68	3295	20231031	17.60	4375	-11.43	20240122	3730	3.89	20240214	7550	-48.68	20230522	3295	17.60	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
95	20240214	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3865	-80	5	-2.03	41038110	10719	67.29	3875	3910	3730	5120	2765	3945	3828.54	279	3971	3957	3931	3917	3891	3965	3925	229	1175	500	2840	5	1	45868383	1773	-1.71	1.67	12	0.02	-2262.00	2321.00	7550	20230522	-48.81	3295	20231031	17.30	4375	-11.66	20240122	3730	3.62	20240214	7550	-48.81	20230522	3295	17.30	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
96	20240214	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3870	-75	5	-1.90	26331450	6885	43.22	3875	3910	3730	5120	2765	3945	3824.47	-224	3971	3957	3931	3917	3891	3965	3925	229	1175	500	2840	5	1	45868383	1775	-1.71	1.67	12	0.02	-2262.00	2321.00	7550	20230522	-48.74	3295	20231031	17.45	4375	-11.54	20240122	3730	3.75	20240214	7550	-48.74	20230522	3295	17.45	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
97	20240213	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3945	40	2	1.02	62527645	15928	193.14	3905	3945	3905	5070	2735	3905	3925.61	712	4015	3960	3910	3855	3805	3987	3882	229	1165	500	2810	5	1	45868383	1810	-1.74	1.70	12	0.03	-2262.00	2321.00	7550	20230522	-47.75	3295	20231031	19.73	4375	-9.83	20240122	3810	3.54	20240201	7550	-47.75	20230522	3295	19.73	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
98	20240213	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3905	0	3	0.00	60108355	15311	185.66	3905	3945	3905	5070	2735	3905	3925.83	746	4015	3960	3910	3855	3805	3987	3882	229	1165	500	2810	5	1	45868383	1791	-1.73	1.68	12	0.03	-2262.00	2321.00	7550	20230522	-48.28	3295	20231031	18.51	4375	-10.74	20240122	3810	2.49	20240201	7550	-48.28	20230522	3295	18.51	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
99	20240213	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3935	30	2	0.77	43171575	10987	133.22	3905	3945	3905	5070	2735	3905	3929.33	-526	4015	3960	3910	3855	3805	3987	3882	229	1165	500	2810	5	1	45868383	1805	-1.74	1.70	12	0.02	-2262.00	2321.00	7550	20230522	-47.88	3295	20231031	19.42	4375	-10.06	20240122	3810	3.28	20240201	7550	-47.88	20230522	3295	19.42	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
100	20240213	130606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	35	2	0.90	39818990	10136	122.91	3905	3945	3905	5070	2735	3905	3928.47	-560	4015	3960	3910	3855	3805	3987	3882	229	1165	500	2810	5	1	45868383	1807	-1.74	1.70	12	0.02	-2262.00	2321.00	7550	20230522	-47.81	3295	20231031	19.58	4375	-9.94	20240122	3810	3.41	20240201	7550	-47.81	20230522	3295	19.58	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
101	20240213	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3925	20	2	0.51	34390090	8758	106.20	3905	3945	3905	5070	2735	3905	3926.71	-598	4015	3960	3910	3855	3805	3987	3882	229	1165	500	2810	5	1	45868383	1800	-1.74	1.69	12	0.02	-2262.00	2321.00	7550	20230522	-48.01	3295	20231031	19.12	4375	-10.29	20240122	3810	3.02	20240201	7550	-48.01	20230522	3295	19.12	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
102	20240213	110613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3910	5	2	0.13	22361165	5685	68.93	3905	3945	3905	5070	2735	3905	3933.36	-1587	4015	3960	3910	3855	3805	3987	3882	229	1165	500	2810	5	1	45868383	1793	-1.73	1.68	12	0.01	-2262.00	2321.00	7550	20230522	-48.21	3295	20231031	18.66	4375	-10.63	20240122	3810	2.62	20240201	7550	-48.21	20230522	3295	18.66	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
103	20240213	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	35	2	0.90	6302420	1608	19.50	3905	3945	3905	5070	2735	3905	3919.42	-74	4015	3960	3910	3855	3805	3987	3882	229	1165	500	2810	5	1	45868383	1807	-1.74	1.70	12	0.00	-2262.00	2321.00	7550	20230522	-47.81	3295	20231031	19.58	4375	-9.94	20240122	3810	3.41	20240201	7550	-47.81	20230522	3295	19.58	20231031	0.16	N	092190	500	229 억	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History