KissMeData/131760/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	876	-4	5	-0.45	131728656	150510	402.30	880	884	870	1144	616	880	875.22	1.82	-12721	898	889	882	873	866	893	877	218	264	500	610	1	1	43431583	380	6.30	1.08	12	0.35	139.00	810.00	1603	20230419	-45.35	870	20240229	0.69	972	-9.88	20240103	870	0.69	20240229	1603	-45.35	20230419	870	0.69	20240229	1.07	N	131760	500	218 억	789852	N	N	N	N
3	20240229	150817	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	876	-4	5	-0.45	126115632	144117	385.22	880	884	870	1144	616	880	875.09	1.82	-11135	898	889	882	873	866	893	877	218	264	500	610	1	1	43431583	380	6.30	1.08	12	0.33	139.00	810.00	1603	20230419	-45.35	870	20240229	0.69	972	-9.88	20240103	870	0.69	20240229	1603	-45.35	20230419	870	0.69	20240229	1.07	N	131760	500	218 억	789852	N	N	N	N
4	20240229	140817	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	875	-5	5	-0.57	112274575	128290	342.91	880	884	870	1144	616	880	875.16	1.82	-9605	898	889	882	873	866	893	877	218	264	500	610	1	1	43431583	380	6.29	1.08	12	0.30	139.00	810.00	1603	20230419	-45.41	870	20240229	0.57	972	-9.98	20240103	870	0.57	20240229	1603	-45.41	20230419	870	0.57	20240229	1.07	N	131760	500	218 억	789852	N	N	N	N
5	20240229	130814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	879	-1	5	-0.11	72682763	82865	221.49	880	884	870	1144	616	880	877.12	1.82	-10383	898	889	882	873	866	893	877	218	264	500	610	1	1	43431583	382	6.32	1.09	12	0.19	139.00	810.00	1603	20230419	-45.17	870	20240229	1.03	972	-9.57	20240103	870	1.03	20240229	1603	-45.17	20230419	870	1.03	20240229	1.07	N	131760	500	218 억	789852	N	N	N	N
6	20240229	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	882	2	2	0.23	27420174	31189	83.37	880	884	875	1144	616	880	879.16	1.82	-5147	898	889	882	873	866	893	877	218	264	500	610	1	1	43431583	383	6.35	1.09	12	0.07	139.00	810.00	1603	20230419	-44.98	870	20240216	1.38	972	-9.26	20240103	870	1.38	20240216	1603	-44.98	20230419	870	1.38	20240216	1.07	N	131760	500	218 억	789852	N	N	N	N
7	20240229	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	881	1	2	0.11	21609929	24601	65.76	880	884	875	1144	616	880	878.42	1.82	-5116	898	889	882	873	866	893	877	218	264	500	610	1	1	43431583	383	6.34	1.09	12	0.06	139.00	810.00	1603	20230419	-45.04	870	20240216	1.26	972	-9.36	20240103	870	1.26	20240216	1603	-45.04	20230419	870	1.26	20240216	1.07	N	131760	500	218 억	789852	N	N	N	N
8	20240229	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	880	0	3	0.00	18493030	21066	56.31	880	884	875	1144	616	880	877.86	1.82	-4944	898	889	882	873	866	893	877	218	264	500	610	1	1	43431583	382	6.33	1.09	12	0.05	139.00	810.00	1603	20230419	-45.10	870	20240216	1.15	972	-9.47	20240103	870	1.15	20240216	1603	-45.10	20230419	870	1.15	20240216	1.07	N	131760	500	218 억	789852	N	N	N	N
9	20240229	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	878	-2	5	-0.23	1710497	1947	5.20	880	884	877	1144	616	880	878.53	1.82	-1730	898	889	882	873	866	893	877	218	264	500	610	1	1	43431583	381	6.32	1.08	12	0.00	139.00	810.00	1603	20230419	-45.23	870	20240216	0.92	972	-9.67	20240103	870	0.92	20240216	1603	-45.23	20230419	870	0.92	20240216	1.07	N	131760	500	218 억	789852	N	N	N	N
10	20240228	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	880	-5	5	-0.56	32946625	37390	38.97	877	891	875	1150	620	885	881.16	1.83	-4909	897	890	882	875	867	887	872	218	265	500	610	1	1	43431583	382	6.33	1.09	12	0.09	139.00	810.00	1603	20230419	-45.10	870	20240216	1.15	972	-9.47	20240103	870	1.15	20240216	1603	-45.10	20230419	870	1.15	20240216	1.08	N	131760	500	218 억	794761	N	N	N	N
11	20240228	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	879	-6	5	-0.68	31833628	36125	37.65	877	891	875	1150	620	885	881.21	1.83	-4969	897	890	882	875	867	887	872	218	265	500	610	1	1	43431583	382	6.32	1.09	12	0.08	139.00	810.00	1603	20230419	-45.17	870	20240216	1.03	972	-9.57	20240103	870	1.03	20240216	1603	-45.17	20230419	870	1.03	20240216	1.08	N	131760	500	218 억	794761	N	N	N	N
12	20240228	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	886	1	2	0.11	28462204	32292	33.66	877	891	875	1150	620	885	881.40	1.83	-5018	897	890	882	875	867	887	872	218	265	500	610	1	1	43431583	385	6.37	1.09	12	0.07	139.00	810.00	1603	20230419	-44.73	870	20240216	1.84	972	-8.85	20240103	870	1.84	20240216	1603	-44.73	20230419	870	1.84	20240216	1.08	N	131760	500	218 억	794761	N	N	N	N
13	20240228	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	884	-1	5	-0.11	24818914	28171	29.36	877	891	875	1150	620	885	881.01	1.83	-2997	897	890	882	875	867	887	872	218	265	500	610	1	1	43431583	384	6.36	1.09	12	0.06	139.00	810.00	1603	20230419	-44.85	870	20240216	1.61	972	-9.05	20240103	870	1.61	20240216	1603	-44.85	20230419	870	1.61	20240216	1.08	N	131760	500	218 억	794761	N	N	N	N
14	20240228	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	886	1	2	0.11	20749927	23564	24.56	877	891	875	1150	620	885	880.58	1.83	-2018	897	890	882	875	867	887	872	218	265	500	610	1	1	43431583	385	6.37	1.09	12	0.05	139.00	810.00	1603	20230419	-44.73	870	20240216	1.84	972	-8.85	20240103	870	1.84	20240216	1603	-44.73	20230419	870	1.84	20240216	1.08	N	131760	500	218 억	794761	N	N	N	N
15	20240228	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	887	2	2	0.23	17781604	20228	21.08	877	890	875	1150	620	885	879.06	1.83	-1301	897	890	882	875	867	887	872	218	265	500	610	1	1	43431583	385	6.38	1.10	12	0.05	139.00	810.00	1603	20230419	-44.67	870	20240216	1.95	972	-8.74	20240103	870	1.95	20240216	1603	-44.67	20230419	870	1.95	20240216	1.08	N	131760	500	218 억	794761	N	N	N	N
16	20240228	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	877	-8	5	-0.90	12167515	13877	14.46	877	885	875	1150	620	885	876.81	1.83	925	897	890	882	875	867	887	872	218	265	500	610	1	1	43431583	381	6.31	1.08	12	0.03	139.00	810.00	1603	20230419	-45.29	870	20240216	0.80	972	-9.77	20240103	870	0.80	20240216	1603	-45.29	20230419	870	0.80	20240216	1.08	N	131760	500	218 억	794761	N	N	N	N
17	20240228	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	885	0	3	0.00	4648203	5308	5.53	877	885	875	1150	620	885	875.70	1.83	-150	897	890	882	875	867	887	872	218	265	500	610	1	1	43431583	384	6.37	1.09	12	0.01	139.00	810.00	1603	20230419	-44.79	870	20240216	1.72	972	-8.95	20240103	870	1.72	20240216	1603	-44.79	20230419	870	1.72	20240216	1.08	N	131760	500	218 억	794761	N	N	N	N
18	20240227	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	885	-1	5	-0.11	84442162	95939	97.07	886	889	874	1151	621	886	880.17	1.85	-19617	901	893	883	875	865	897	879	218	265	500	620	1	1	43431583	384	6.37	1.09	12	0.22	139.00	810.00	1603	20230419	-44.79	870	20240216	1.72	972	-8.95	20240103	870	1.72	20240216	1603	-44.79	20230419	870	1.72	20240216	1.08	N	131760	500	218 억	802964	N	N	N	N
19	20240227	150817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	875	-11	5	-1.24	82179368	93368	94.47	886	889	874	1151	621	886	880.17	1.85	-18533	901	893	883	875	865	897	879	218	265	500	620	1	1	43431583	380	6.29	1.08	12	0.21	139.00	810.00	1603	20230419	-45.41	870	20240216	0.57	972	-9.98	20240103	870	0.57	20240216	1603	-45.41	20230419	870	0.57	20240216	1.08	N	131760	500	218 억	802964	N	N	N	N
20	20240227	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	875	-11	5	-1.24	60544513	68671	69.48	886	889	874	1151	621	886	881.66	1.85	-13145	901	893	883	875	865	897	879	218	265	500	620	1	1	43431583	380	6.29	1.08	12	0.16	139.00	810.00	1603	20230419	-45.41	870	20240216	0.57	972	-9.98	20240103	870	0.57	20240216	1603	-45.41	20230419	870	0.57	20240216	1.08	N	131760	500	218 억	802964	N	N	N	N
21	20240227	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	879	-7	5	-0.79	46050091	52128	52.74	886	889	878	1151	621	886	883.40	1.85	-12354	901	893	883	875	865	897	879	218	265	500	620	1	1	43431583	382	6.32	1.09	12	0.12	139.00	810.00	1603	20230419	-45.17	870	20240216	1.03	972	-9.57	20240103	870	1.03	20240216	1603	-45.17	20230419	870	1.03	20240216	1.08	N	131760	500	218 억	802964	N	N	N	N
22	20240227	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	881	-5	5	-0.56	34370102	38861	39.32	886	889	879	1151	621	886	884.44	1.85	-9973	901	893	883	875	865	897	879	218	265	500	620	1	1	43431583	383	6.34	1.09	12	0.09	139.00	810.00	1603	20230419	-45.04	870	20240216	1.26	972	-9.36	20240103	870	1.26	20240216	1603	-45.04	20230419	870	1.26	20240216	1.08	N	131760	500	218 억	802964	N	N	N	N
23	20240227	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	884	-2	5	-0.23	23301615	26335	26.65	886	889	879	1151	621	886	884.82	1.85	-6718	901	893	883	875	865	897	879	218	265	500	620	1	1	43431583	384	6.36	1.09	12	0.06	139.00	810.00	1603	20230419	-44.85	870	20240216	1.61	972	-9.05	20240103	870	1.61	20240216	1603	-44.85	20230419	870	1.61	20240216	1.08	N	131760	500	218 억	802964	N	N	N	N
24	20240227	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	886	0	3	0.00	13283182	14992	15.17	886	889	882	1151	621	886	886.02	1.85	-6560	901	893	883	875	865	897	879	218	265	500	620	1	1	43431583	385	6.37	1.09	12	0.03	139.00	810.00	1603	20230419	-44.73	870	20240216	1.84	972	-8.85	20240103	870	1.84	20240216	1603	-44.73	20230419	870	1.84	20240216	1.08	N	131760	500	218 억	802964	N	N	N	N
25	20240227	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	886	0	3	0.00	3964064	4474	4.53	886	887	886	1151	621	886	886.02	1.85	-557	901	893	883	875	865	897	879	218	265	500	620	1	1	43431583	385	6.37	1.09	12	0.01	139.00	810.00	1603	20230419	-44.73	870	20240216	1.84	972	-8.85	20240103	870	1.84	20240216	1603	-44.73	20230419	870	1.84	20240216	1.08	N	131760	500	218 억	802964	N	N	N	N
26	20240226	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	886	4	2	0.45	86914506	98634	117.18	880	891	873	1146	618	882	881.17	1.86	-8992	893	887	881	875	869	884	872	218	264	500	610	1	1	43431583	385	6.37	1.09	12	0.23	139.00	810.00	1603	20230419	-44.73	870	20240216	1.84	972	-8.85	20240103	870	1.84	20240216	1603	-44.73	20230419	870	1.84	20240216	1.14	N	131760	500	218 억	809803	N	N	N	N
27	20240226	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	883	1	2	0.11	83790550	95096	112.98	880	891	873	1146	618	882	881.12	1.86	-8992	893	887	881	875	869	884	872	218	264	500	610	1	1	43431583	384	6.35	1.09	12	0.22	139.00	810.00	1603	20230419	-44.92	870	20240216	1.49	972	-9.16	20240103	870	1.49	20240216	1603	-44.92	20230419	870	1.49	20240216	1.14	N	131760	500	218 억	809803	N	N	N	N
28	20240226	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	884	2	2	0.23	76767807	87152	103.54	880	891	873	1146	618	882	880.85	1.86	-8901	893	887	881	875	869	884	872	218	264	500	610	1	1	43431583	384	6.36	1.09	12	0.20	139.00	810.00	1603	20230419	-44.85	870	20240216	1.61	972	-9.05	20240103	870	1.61	20240216	1603	-44.85	20230419	870	1.61	20240216	1.14	N	131760	500	218 억	809803	N	N	N	N
29	20240226	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	884	2	2	0.23	59945092	68112	80.92	880	891	873	1146	618	882	880.10	1.86	-3927	893	887	881	875	869	884	872	218	264	500	610	1	1	43431583	384	6.36	1.09	12	0.16	139.00	810.00	1603	20230419	-44.85	870	20240216	1.61	972	-9.05	20240103	870	1.61	20240216	1603	-44.85	20230419	870	1.61	20240216	1.14	N	131760	500	218 억	809803	N	N	N	N
30	20240226	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	884	2	2	0.23	52577598	59803	71.05	880	888	873	1146	618	882	879.18	1.86	-3262	893	887	881	875	869	884	872	218	264	500	610	1	1	43431583	384	6.36	1.09	12	0.14	139.00	810.00	1603	20230419	-44.85	870	20240216	1.61	972	-9.05	20240103	870	1.61	20240216	1603	-44.85	20230419	870	1.61	20240216	1.14	N	131760	500	218 억	809803	N	N	N	N
31	20240226	110802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	875	-7	5	-0.79	45427930	51659	61.37	880	888	873	1146	618	882	879.38	1.86	-1744	893	887	881	875	869	884	872	218	264	500	610	1	1	43431583	380	6.29	1.08	12	0.12	139.00	810.00	1603	20230419	-45.41	870	20240216	0.57	972	-9.98	20240103	870	0.57	20240216	1603	-45.41	20230419	870	0.57	20240216	1.14	N	131760	500	218 억	809803	N	N	N	N
32	20240226	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	886	4	2	0.45	15189481	17179	20.41	880	888	880	1146	618	882	884.19	1.86	-2391	893	887	881	875	869	884	872	218	264	500	610	1	1	43431583	385	6.37	1.09	12	0.04	139.00	810.00	1603	20230419	-44.73	870	20240216	1.84	972	-8.85	20240103	870	1.84	20240216	1603	-44.73	20230419	870	1.84	20240216	1.14	N	131760	500	218 억	809803	N	N	N	N
33	20240226	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	884	2	2	0.23	7373365	8348	9.92	880	884	880	1146	618	882	883.25	1.86	-2083	893	887	881	875	869	884	872	218	264	500	610	1	1	43431583	384	6.36	1.09	12	0.02	139.00	810.00	1603	20230419	-44.85	870	20240216	1.61	972	-9.05	20240103	870	1.61	20240216	1603	-44.85	20230419	870	1.61	20240216	1.14	N	131760	500	218 억	809803	N	N	N	N
34	20240223	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	882	-3	5	-0.34	73197560	83096	31.16	885	887	875	1150	620	885	880.83	1.89	-12596	907	895	887	875	867	902	882	218	265	500	610	1	1	43431583	383	6.35	1.09	12	0.19	139.00	810.00	1603	20230419	-44.98	870	20240216	1.38	972	-9.26	20240103	870	1.38	20240216	1603	-44.98	20230419	870	1.38	20240216	1.16	N	131760	500	218 억	819767	N	N	N	N
35	20240223	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	882	-3	5	-0.34	68166731	77392	29.03	885	887	875	1150	620	885	880.80	1.89	-12596	907	895	887	875	867	902	882	218	265	500	610	1	1	43431583	383	6.35	1.09	12	0.18	139.00	810.00	1603	20230419	-44.98	870	20240216	1.38	972	-9.26	20240103	870	1.38	20240216	1603	-44.98	20230419	870	1.38	20240216	1.16	N	131760	500	218 억	819767	N	N	N	N
36	20240223	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	883	-2	5	-0.23	48274677	54839	20.57	885	887	875	1150	620	885	880.30	1.89	-10499	907	895	887	875	867	902	882	218	265	500	610	1	1	43431583	384	6.35	1.09	12	0.13	139.00	810.00	1603	20230419	-44.92	870	20240216	1.49	972	-9.16	20240103	870	1.49	20240216	1603	-44.92	20230419	870	1.49	20240216	1.16	N	131760	500	218 억	819767	N	N	N	N
37	20240223	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	880	-5	5	-0.56	46287384	52586	19.72	885	887	875	1150	620	885	880.22	1.89	-9676	907	895	887	875	867	902	882	218	265	500	610	1	1	43431583	382	6.33	1.09	12	0.12	139.00	810.00	1603	20230419	-45.10	870	20240216	1.15	972	-9.47	20240103	870	1.15	20240216	1603	-45.10	20230419	870	1.15	20240216	1.16	N	131760	500	218 억	819767	N	N	N	N
38	20240223	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	883	-2	5	-0.23	37350175	42435	15.91	885	887	875	1150	620	885	880.17	1.89	-8605	907	895	887	875	867	902	882	218	265	500	610	1	1	43431583	384	6.35	1.09	12	0.10	139.00	810.00	1603	20230419	-44.92	870	20240216	1.49	972	-9.16	20240103	870	1.49	20240216	1603	-44.92	20230419	870	1.49	20240216	1.16	N	131760	500	218 억	819767	N	N	N	N
39	20240223	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	885	0	3	0.00	35108267	39897	14.96	885	887	875	1150	620	885	879.97	1.89	-8600	907	895	887	875	867	902	882	218	265	500	610	1	1	43431583	384	6.37	1.09	12	0.09	139.00	810.00	1603	20230419	-44.79	870	20240216	1.72	972	-8.95	20240103	870	1.72	20240216	1603	-44.79	20230419	870	1.72	20240216	1.16	N	131760	500	218 억	819767	N	N	N	N
40	20240223	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	886	1	2	0.11	28209391	32082	12.03	885	887	875	1150	620	885	879.29	1.89	-5782	907	895	887	875	867	902	882	218	265	500	610	1	1	43431583	385	6.37	1.09	12	0.07	139.00	810.00	1603	20230419	-44.73	870	20240216	1.84	972	-8.85	20240103	870	1.84	20240216	1603	-44.73	20230419	870	1.84	20240216	1.16	N	131760	500	218 억	819767	N	N	N	N
41	20240223	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	883	-2	5	-0.23	1205256	1363	0.51	885	887	883	1150	620	885	884.27	1.89	-135	907	895	887	875	867	902	882	218	265	500	610	1	1	43431583	384	6.35	1.09	12	0.00	139.00	810.00	1603	20230419	-44.92	870	20240216	1.49	972	-9.16	20240103	870	1.49	20240216	1603	-44.92	20230419	870	1.49	20240216	1.16	N	131760	500	218 억	819767	N	N	N	N
42	20240222	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	885	-4	5	-0.45	235575606	266635	187.76	880	899	879	1155	623	889	883.49	1.83	26265	921	905	895	879	869	900	874	218	266	500	620	1	1	43431583	384	6.37	1.09	12	0.61	139.00	810.00	1603	20230419	-44.79	870	20240216	1.72	972	-8.95	20240103	870	1.72	20240216	1603	-44.79	20230419	870	1.72	20240216	1.17	N	131760	500	218 억	794840	N	N	N	N
43	20240222	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	891	2	2	0.22	229579011	259861	182.99	880	899	879	1155	623	889	883.47	1.83	26778	921	905	895	879	869	900	874	218	266	500	620	1	1	43431583	387	6.41	1.10	12	0.60	139.00	810.00	1603	20230419	-44.42	870	20240216	2.41	972	-8.33	20240103	870	2.41	20240216	1603	-44.42	20230419	870	2.41	20240216	1.17	N	131760	500	218 억	794840	N	N	N	N
44	20240222	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	888	-1	5	-0.11	215062038	243453	171.43	880	899	879	1155	623	889	883.38	1.83	39370	921	905	895	879	869	900	874	218	266	500	620	1	1	43431583	386	6.39	1.10	12	0.56	139.00	810.00	1603	20230419	-44.60	870	20240216	2.07	972	-8.64	20240103	870	2.07	20240216	1603	-44.60	20230419	870	2.07	20240216	1.17	N	131760	500	218 억	794840	N	N	N	N
45	20240222	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	888	-1	5	-0.11	167167930	189257	133.27	880	899	879	1155	623	889	883.29	1.83	39863	921	905	895	879	869	900	874	218	266	500	620	1	1	43431583	386	6.39	1.10	12	0.44	139.00	810.00	1603	20230419	-44.60	870	20240216	2.07	972	-8.64	20240103	870	2.07	20240216	1603	-44.60	20230419	870	2.07	20240216	1.17	N	131760	500	218 억	794840	N	N	N	N
46	20240222	120748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	886	-3	5	-0.34	152672109	172875	121.73	880	899	879	1155	623	889	883.14	1.83	38451	921	905	895	879	869	900	874	218	266	500	620	1	1	43431583	385	6.37	1.09	12	0.40	139.00	810.00	1603	20230419	-44.73	870	20240216	1.84	972	-8.85	20240103	870	1.84	20240216	1603	-44.73	20230419	870	1.84	20240216	1.17	N	131760	500	218 억	794840	N	N	N	N
47	20240222	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	885	-4	5	-0.45	134157838	152025	107.05	880	899	879	1155	623	889	882.47	1.83	38415	921	905	895	879	869	900	874	218	266	500	620	1	1	43431583	384	6.37	1.09	12	0.35	139.00	810.00	1603	20230419	-44.79	870	20240216	1.72	972	-8.95	20240103	870	1.72	20240216	1603	-44.79	20230419	870	1.72	20240216	1.17	N	131760	500	218 억	794840	N	N	N	N
48	20240222	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	896	7	2	0.79	58854926	66758	47.01	880	899	879	1155	623	889	881.62	1.83	17858	921	905	895	879	869	900	874	218	266	500	620	1	1	43431583	389	6.45	1.11	12	0.15	139.00	810.00	1603	20230419	-44.10	870	20240216	2.99	972	-7.82	20240103	870	2.99	20240216	1603	-44.10	20230419	870	2.99	20240216	1.17	N	131760	500	218 억	794840	N	N	N	N
49	20240222	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	895	6	2	0.67	45700008	51923	36.56	880	899	879	1155	623	889	880.15	1.83	17617	921	905	895	879	869	900	874	218	266	500	620	1	1	43431583	389	6.44	1.10	12	0.12	139.00	810.00	1603	20230419	-44.17	870	20240216	2.87	972	-7.92	20240103	870	2.87	20240216	1603	-44.17	20230419	870	2.87	20240216	1.17	N	131760	500	218 억	794840	N	N	N	N
50	20240221	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	889	-21	5	-2.31	126344436	141511	170.24	911	911	885	1183	637	910	892.94	1.84	-5333	928	918	909	899	890	914	895	218	273	500	630	1	1	43431583	386	6.40	1.10	12	0.33	139.00	810.00	1603	20230419	-44.54	870	20240216	2.18	972	-8.54	20240103	870	2.18	20240216	1603	-44.54	20230419	870	2.18	20240216	1.17	N	131760	500	218 억	800173	N	N	N	N
51	20240221	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	889	-21	5	-2.31	114959879	128707	154.84	911	911	885	1183	637	910	893.19	1.84	-4675	928	918	909	899	890	914	895	218	273	500	630	1	1	43431583	386	6.40	1.10	12	0.30	139.00	810.00	1603	20230419	-44.54	870	20240216	2.18	972	-8.54	20240103	870	2.18	20240216	1603	-44.54	20230419	870	2.18	20240216	1.17	N	131760	500	218 억	800173	N	N	N	N
52	20240221	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	888	-22	5	-2.42	99687037	111588	134.25	911	911	885	1183	637	910	893.35	1.84	-573	928	918	909	899	890	914	895	218	273	500	630	1	1	43431583	386	6.39	1.10	12	0.26	139.00	810.00	1603	20230419	-44.60	870	20240216	2.07	972	-8.64	20240103	870	2.07	20240216	1603	-44.60	20230419	870	2.07	20240216	1.17	N	131760	500	218 억	800173	N	N	N	N
53	20240221	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	894	-16	5	-1.76	86569733	96852	116.52	911	911	885	1183	637	910	893.84	1.84	117	928	918	909	899	890	914	895	218	273	500	630	1	1	43431583	388	6.43	1.10	12	0.22	139.00	810.00	1603	20230419	-44.23	870	20240216	2.76	972	-8.02	20240103	870	2.76	20240216	1603	-44.23	20230419	870	2.76	20240216	1.17	N	131760	500	218 억	800173	N	N	N	N
54	20240221	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	893	-17	5	-1.87	84000791	93980	113.06	911	911	885	1183	637	910	893.82	1.84	681	928	918	909	899	890	914	895	218	273	500	630	1	1	43431583	388	6.42	1.10	12	0.22	139.00	810.00	1603	20230419	-44.29	870	20240216	2.64	972	-8.13	20240103	870	2.64	20240216	1603	-44.29	20230419	870	2.64	20240216	1.17	N	131760	500	218 억	800173	N	N	N	N
55	20240221	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	902	-8	5	-0.88	76657462	85813	103.24	911	911	885	1183	637	910	893.31	1.84	2089	928	918	909	899	890	914	895	218	273	500	630	1	1	43431583	392	6.49	1.11	12	0.20	139.00	810.00	1603	20230419	-43.73	870	20240216	3.68	972	-7.20	20240103	870	3.68	20240216	1603	-43.73	20230419	870	3.68	20240216	1.17	N	131760	500	218 억	800173	N	N	N	N
56	20240221	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	893	-17	5	-1.87	55062041	61619	74.13	911	911	890	1183	637	910	893.59	1.84	1871	928	918	909	899	890	914	895	218	273	500	630	1	1	43431583	388	6.42	1.10	12	0.14	139.00	810.00	1603	20230419	-44.29	870	20240216	2.64	972	-8.13	20240103	870	2.64	20240216	1603	-44.29	20230419	870	2.64	20240216	1.17	N	131760	500	218 억	800173	N	N	N	N
57	20240221	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	903	-7	5	-0.77	2740484	3052	3.67	911	911	895	1183	637	910	897.93	1.84	110	928	918	909	899	890	914	895	218	273	500	630	1	1	43431583	392	6.50	1.11	12	0.01	139.00	810.00	1603	20230419	-43.67	870	20240216	3.79	972	-7.10	20240103	870	3.79	20240216	1603	-43.67	20230419	870	3.79	20240216	1.17	N	131760	500	218 억	800173	N	N	N	N
58	20240220	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	910	-4	5	-0.44	75209626	83122	55.40	919	919	900	1188	640	914	904.78	1.87	-13701	962	937	920	895	878	929	887	218	274	500	630	1	1	43431583	395	6.55	1.12	12	0.19	139.00	810.00	1603	20230419	-43.23	870	20240216	4.60	972	-6.38	20240103	870	4.60	20240216	1603	-43.23	20230419	870	4.60	20240216	1.14	N	131760	500	218 억	813874	N	N	N	N
59	20240220	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	902	-12	5	-1.31	67052739	74136	49.41	919	919	900	1188	640	914	904.46	1.87	-8716	962	937	920	895	878	929	887	218	274	500	630	1	1	43431583	392	6.49	1.11	12	0.17	139.00	810.00	1603	20230419	-43.73	870	20240216	3.68	972	-7.20	20240103	870	3.68	20240216	1603	-43.73	20230419	870	3.68	20240216	1.14	N	131760	500	218 억	813874	N	N	N	N
60	20240220	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	903	-11	5	-1.20	56941339	62989	41.98	919	919	900	1188	640	914	903.99	1.87	-7822	962	937	920	895	878	929	887	218	274	500	630	1	1	43431583	392	6.50	1.11	12	0.15	139.00	810.00	1603	20230419	-43.67	870	20240216	3.79	972	-7.10	20240103	870	3.79	20240216	1603	-43.67	20230419	870	3.79	20240216	1.14	N	131760	500	218 억	813874	N	N	N	N
61	20240220	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	906	-8	5	-0.88	30478416	33633	22.42	919	919	902	1188	640	914	906.21	1.87	-4406	962	937	920	895	878	929	887	218	274	500	630	1	1	43431583	393	6.52	1.12	12	0.08	139.00	810.00	1603	20230419	-43.48	870	20240216	4.14	972	-6.79	20240103	870	4.14	20240216	1603	-43.48	20230419	870	4.14	20240216	1.14	N	131760	500	218 억	813874	N	N	N	N
62	20240220	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	906	-8	5	-0.88	24307076	26823	17.88	919	919	902	1188	640	914	906.20	1.87	-2209	962	937	920	895	878	929	887	218	274	500	630	1	1	43431583	393	6.52	1.12	12	0.06	139.00	810.00	1603	20230419	-43.48	870	20240216	4.14	972	-6.79	20240103	870	4.14	20240216	1603	-43.48	20230419	870	4.14	20240216	1.14	N	131760	500	218 억	813874	N	N	N	N
63	20240220	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	906	-8	5	-0.88	12604574	13886	9.26	919	919	902	1188	640	914	907.72	1.87	-2295	962	937	920	895	878	929	887	218	274	500	630	1	1	43431583	393	6.52	1.12	12	0.03	139.00	810.00	1603	20230419	-43.48	870	20240216	4.14	972	-6.79	20240103	870	4.14	20240216	1603	-43.48	20230419	870	4.14	20240216	1.14	N	131760	500	218 억	813874	N	N	N	N
64	20240220	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	912	-2	5	-0.22	8270486	9115	6.08	919	919	902	1188	640	914	907.35	1.87	-1372	962	937	920	895	878	929	887	218	274	500	630	1	1	43431583	396	6.56	1.13	12	0.02	139.00	810.00	1603	20230419	-43.11	870	20240216	4.83	972	-6.17	20240103	870	4.83	20240216	1603	-43.11	20230419	870	4.83	20240216	1.14	N	131760	500	218 억	813874	N	N	N	N
65	20240220	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	917	3	2	0.33	661670	723	0.48	919	919	914	1188	640	914	915.17	1.87	-53	962	937	920	895	878	929	887	218	274	500	630	1	1	43431583	398	6.60	1.13	12	0.00	139.00	810.00	1603	20230419	-42.79	870	20240216	5.40	972	-5.66	20240103	870	5.40	20240216	1603	-42.79	20230419	870	5.40	20240216	1.14	N	131760	500	218 억	813874	N	N	N	N
66	20240219	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	914	-15	5	-1.61	136633671	149514	60.39	927	945	903	1207	651	929	913.83	1.85	12314	976	952	911	887	846	964	899	218	278	500	650	1	1	43431583	397	6.58	1.13	12	0.34	139.00	810.00	1603	20230419	-42.98	870	20240216	5.06	972	-5.97	20240103	870	5.06	20240216	1603	-42.98	20230419	870	5.06	20240216	1.13	N	131760	500	218 억	801341	N	N	N	N
67	20240219	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	905	-24	5	-2.58	114899282	125516	50.70	927	945	904	1207	651	929	915.39	1.85	11972	976	952	911	887	846	964	899	218	278	500	650	1	1	43431583	393	6.51	1.12	12	0.29	139.00	810.00	1603	20230419	-43.54	870	20240216	4.02	972	-6.89	20240103	870	4.02	20240216	1603	-43.54	20230419	870	4.02	20240216	1.13	N	131760	500	218 억	801341	N	N	N	N
68	20240219	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	914	-15	5	-1.61	87647177	95472	38.56	927	945	906	1207	651	929	918.02	1.85	7635	976	952	911	887	846	964	899	218	278	500	650	1	1	43431583	397	6.58	1.13	12	0.22	139.00	810.00	1603	20230419	-42.98	870	20240216	5.06	972	-5.97	20240103	870	5.06	20240216	1603	-42.98	20230419	870	5.06	20240216	1.13	N	131760	500	218 억	801341	N	N	N	N
69	20240219	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	910	-19	5	-2.05	80921259	88084	35.58	927	945	906	1207	651	929	918.66	1.85	9379	976	952	911	887	846	964	899	218	278	500	650	1	1	43431583	395	6.55	1.12	12	0.20	139.00	810.00	1603	20230419	-43.23	870	20240216	4.60	972	-6.38	20240103	870	4.60	20240216	1603	-43.23	20230419	870	4.60	20240216	1.13	N	131760	500	218 억	801341	N	N	N	N
70	20240219	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	921	-8	5	-0.86	67453119	73321	29.61	927	945	906	1207	651	929	919.95	1.85	9566	976	952	911	887	846	964	899	218	278	500	650	1	1	43431583	400	6.63	1.14	12	0.17	139.00	810.00	1603	20230419	-42.55	870	20240216	5.86	972	-5.25	20240103	870	5.86	20240216	1603	-42.55	20230419	870	5.86	20240216	1.13	N	131760	500	218 억	801341	N	N	N	N
71	20240219	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	919	-10	5	-1.08	55621317	60414	24.40	927	945	906	1207	651	929	920.64	1.85	5960	976	952	911	887	846	964	899	218	278	500	650	1	1	43431583	399	6.61	1.13	12	0.14	139.00	810.00	1603	20230419	-42.67	870	20240216	5.63	972	-5.45	20240103	870	5.63	20240216	1603	-42.67	20230419	870	5.63	20240216	1.13	N	131760	500	218 억	801341	N	N	N	N
72	20240219	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	912	-17	5	-1.83	22653574	24855	10.04	927	927	906	1207	651	929	911.29	1.85	6013	976	952	911	887	846	964	899	218	278	500	650	1	1	43431583	396	6.56	1.13	12	0.06	139.00	810.00	1603	20230419	-43.11	870	20240216	4.83	972	-6.17	20240103	870	4.83	20240216	1603	-43.11	20230419	870	4.83	20240216	1.13	N	131760	500	218 억	801341	N	N	N	N
73	20240219	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	912	-17	5	-1.83	4562148	4970	2.01	927	927	906	1207	651	929	917.50	1.85	931	976	952	911	887	846	964	899	218	278	500	650	1	1	43431583	396	6.56	1.13	12	0.01	139.00	810.00	1603	20230419	-43.11	870	20240216	4.83	972	-6.17	20240103	870	4.83	20240216	1603	-43.11	20230419	870	4.83	20240216	1.13	N	131760	500	218 억	801341	N	N	N	N
74	20240216	160724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	929	9	2	0.98	226885856	245949	130.26	928	935	870	1196	644	920	922.47	1.85	-2224	944	932	913	901	882	938	907	218	276	500	640	1	1	43431583	403	6.68	1.15	12	0.57	139.00	810.00	1603	20230419	-42.05	870	20240216	6.78	972	-4.42	20240103	870	6.78	20240216	1603	-42.05	20230419	870	6.78	20240216	1.15	N	131760	500	218 억	803559	N	N	N	N
75	20240216	150730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	925	5	2	0.54	209734505	227351	120.41	928	935	870	1196	644	920	922.51	1.85	-1021	944	932	913	901	882	938	907	218	276	500	640	1	1	43431583	402	6.65	1.14	12	0.52	139.00	810.00	1603	20230419	-42.30	870	20240216	6.32	972	-4.84	20240103	870	6.32	20240216	1603	-42.30	20230419	870	6.32	20240216	1.15	N	131760	500	218 억	803559	N	N	N	N
76	20240216	140733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	924	4	2	0.43	195489092	211843	112.20	928	935	870	1196	644	920	922.80	1.85	1895	944	932	913	901	882	938	907	218	276	500	640	1	1	43431583	401	6.65	1.14	12	0.49	139.00	810.00	1603	20230419	-42.36	870	20240216	6.21	972	-4.94	20240103	870	6.21	20240216	1603	-42.36	20230419	870	6.21	20240216	1.15	N	131760	500	218 억	803559	N	N	N	N
77	20240216	130724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	914	-6	5	-0.65	177192376	191903	101.64	928	935	870	1196	644	920	923.34	1.85	225	944	932	913	901	882	938	907	218	276	500	640	1	1	43431583	397	6.58	1.13	12	0.44	139.00	810.00	1603	20230419	-42.98	870	20240216	5.06	972	-5.97	20240103	870	5.06	20240216	1603	-42.98	20230419	870	5.06	20240216	1.15	N	131760	500	218 억	803559	N	N	N	N
78	20240216	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	926	6	2	0.65	123164851	132617	70.24	928	935	914	1196	644	920	928.73	1.85	-6675	944	932	913	901	882	938	907	218	276	500	640	1	1	43431583	402	6.66	1.14	12	0.31	139.00	810.00	1603	20230419	-42.23	875	20231027	5.83	972	-4.73	20240103	876	5.71	20240201	1603	-42.23	20230419	875	5.83	20231027	1.15	N	131760	500	218 억	803559	N	N	N	N
79	20240216	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	924	4	2	0.43	116261074	125157	66.29	928	935	914	1196	644	920	928.92	1.85	-6497	944	932	913	901	882	938	907	218	276	500	640	1	1	43431583	401	6.65	1.14	12	0.29	139.00	810.00	1603	20230419	-42.36	875	20231027	5.60	972	-4.94	20240103	876	5.48	20240201	1603	-42.36	20230419	875	5.60	20231027	1.15	N	131760	500	218 억	803559	N	N	N	N
80	20240216	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	935	15	2	1.63	95996165	103327	54.72	928	935	914	1196	644	920	929.05	1.85	-6863	944	932	913	901	882	938	907	218	276	500	640	1	1	43431583	406	6.73	1.15	12	0.24	139.00	810.00	1603	20230419	-41.67	875	20231027	6.86	972	-3.81	20240103	876	6.74	20240201	1603	-41.67	20230419	875	6.86	20231027	1.15	N	131760	500	218 억	803559	N	N	N	N
81	20240216	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	921	1	2	0.11	6866940	7450	3.95	928	928	914	1196	644	920	921.74	1.85	-5810	944	932	913	901	882	938	907	218	276	500	640	1	1	43431583	400	6.63	1.14	12	0.02	139.00	810.00	1603	20230419	-42.55	875	20231027	5.26	972	-5.25	20240103	876	5.14	20240201	1603	-42.55	20230419	875	5.26	20231027	1.15	N	131760	500	218 억	803559	N	N	N	N
82	20240215	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	920	22	2	2.45	171232326	188793	470.03	899	925	894	1167	629	898	906.97	1.83	8644	906	902	895	891	884	903	892	218	269	500	620	1	1	43431583	400	6.62	1.14	12	0.43	139.00	810.00	1603	20230419	-42.61	875	20231027	5.14	972	-5.35	20240103	876	5.02	20240201	1603	-42.61	20230419	875	5.14	20231027	1.14	N	131760	500	218 억	794922	N	N	N	N
83	20240215	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	913	15	2	1.67	167680064	184917	460.38	899	925	894	1167	629	898	906.79	1.83	8636	906	902	895	891	884	903	892	218	269	500	620	1	1	43431583	397	6.57	1.13	12	0.43	139.00	810.00	1603	20230419	-43.04	875	20231027	4.34	972	-6.07	20240103	876	4.22	20240201	1603	-43.04	20230419	875	4.34	20231027	1.14	N	131760	500	218 억	794922	N	N	N	N
84	20240215	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	915	17	2	1.89	159502050	175928	438.00	899	925	894	1167	629	898	906.63	1.83	7887	906	902	895	891	884	903	892	218	269	500	620	1	1	43431583	397	6.58	1.13	12	0.41	139.00	810.00	1603	20230419	-42.92	875	20231027	4.57	972	-5.86	20240103	876	4.45	20240201	1603	-42.92	20230419	875	4.57	20231027	1.14	N	131760	500	218 억	794922	N	N	N	N
85	20240215	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	917	19	2	2.12	148376059	163747	407.68	899	925	894	1167	629	898	906.13	1.83	7141	906	902	895	891	884	903	892	218	269	500	620	1	1	43431583	398	6.60	1.13	12	0.38	139.00	810.00	1603	20230419	-42.79	875	20231027	4.80	972	-5.66	20240103	876	4.68	20240201	1603	-42.79	20230419	875	4.80	20231027	1.14	N	131760	500	218 억	794922	N	N	N	N
86	20240215	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	916	18	2	2.00	133887390	147978	368.42	899	922	894	1167	629	898	904.78	1.83	6443	906	902	895	891	884	903	892	218	269	500	620	1	1	43431583	398	6.59	1.13	12	0.34	139.00	810.00	1603	20230419	-42.86	875	20231027	4.69	972	-5.76	20240103	876	4.57	20240201	1603	-42.86	20230419	875	4.69	20231027	1.14	N	131760	500	218 억	794922	N	N	N	N
87	20240215	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	903	5	2	0.56	86044379	95535	237.85	899	909	894	1167	629	898	900.66	1.83	2230	906	902	895	891	884	903	892	218	269	500	620	1	1	43431583	392	6.50	1.11	12	0.22	139.00	810.00	1603	20230419	-43.67	875	20231027	3.20	972	-7.10	20240103	876	3.08	20240201	1603	-43.67	20230419	875	3.20	20231027	1.14	N	131760	500	218 억	794922	N	N	N	N
88	20240215	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	902	4	2	0.45	61305578	68132	169.63	899	909	894	1167	629	898	899.81	1.83	-1894	906	902	895	891	884	903	892	218	269	500	620	1	1	43431583	392	6.49	1.11	12	0.16	139.00	810.00	1603	20230419	-43.73	875	20231027	3.09	972	-7.20	20240103	876	2.97	20240201	1603	-43.73	20230419	875	3.09	20231027	1.14	N	131760	500	218 억	794922	N	N	N	N
89	20240215	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	900	2	2	0.22	211315	235	0.59	899	909	899	1167	629	898	899.21	1.83	9	906	902	895	891	884	903	892	218	269	500	620	1	1	43431583	391	6.47	1.11	12	0.00	139.00	810.00	1603	20230419	-43.86	875	20231027	2.86	972	-7.41	20240103	876	2.74	20240201	1603	-43.86	20230419	875	2.86	20231027	1.14	N	131760	500	218 억	794922	N	N	N	N
90	20240214	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	898	-1	5	-0.11	35898616	40155	83.82	898	899	888	1168	630	899	894.00	1.83	705	909	903	893	887	877	907	891	218	269	500	620	1	1	43431583	390	6.46	1.11	12	0.09	139.00	810.00	1603	20230419	-43.98	875	20231027	2.63	972	-7.61	20240103	876	2.51	20240201	1603	-43.98	20230419	875	2.63	20231027	1.15	N	131760	500	218 억	793341	N	N	N	N
91	20240214	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	895	-4	5	-0.44	33246586	37196	77.65	898	899	888	1168	630	899	893.82	1.83	473	909	903	893	887	877	907	891	218	269	500	620	1	1	43431583	389	6.44	1.10	12	0.09	139.00	810.00	1603	20230419	-44.17	875	20231027	2.29	972	-7.92	20240103	876	2.17	20240201	1603	-44.17	20230419	875	2.29	20231027	1.15	N	131760	500	218 억	793341	N	N	N	N
92	20240214	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	893	-6	5	-0.67	28681388	32084	66.98	898	899	888	1168	630	899	893.95	1.83	473	909	903	893	887	877	907	891	218	269	500	620	1	1	43431583	388	6.42	1.10	12	0.07	139.00	810.00	1603	20230419	-44.29	875	20231027	2.06	972	-8.13	20240103	876	1.94	20240201	1603	-44.29	20230419	875	2.06	20231027	1.15	N	131760	500	218 억	793341	N	N	N	N
93	20240214	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	898	-1	5	-0.11	16974718	18961	39.58	898	899	888	1168	630	899	895.24	1.83	622	909	903	893	887	877	907	891	218	269	500	620	1	1	43431583	390	6.46	1.11	12	0.04	139.00	810.00	1603	20230419	-43.98	875	20231027	2.63	972	-7.61	20240103	876	2.51	20240201	1603	-43.98	20230419	875	2.63	20231027	1.15	N	131760	500	218 억	793341	N	N	N	N
94	20240214	120709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	897	-2	5	-0.22	15162308	16936	35.35	898	899	888	1168	630	899	895.27	1.83	-383	909	903	893	887	877	907	891	218	269	500	620	1	1	43431583	390	6.45	1.11	12	0.04	139.00	810.00	1603	20230419	-44.04	875	20231027	2.51	972	-7.72	20240103	876	2.40	20240201	1603	-44.04	20230419	875	2.51	20231027	1.15	N	131760	500	218 억	793341	N	N	N	N
95	20240214	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	895	-4	5	-0.44	13410004	14980	31.27	898	899	888	1168	630	899	895.19	1.83	-400	909	903	893	887	877	907	891	218	269	500	620	1	1	43431583	389	6.44	1.10	12	0.03	139.00	810.00	1603	20230419	-44.17	875	20231027	2.29	972	-7.92	20240103	876	2.17	20240201	1603	-44.17	20230419	875	2.29	20231027	1.15	N	131760	500	218 억	793341	N	N	N	N
96	20240214	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	889	-10	5	-1.11	1161831	1294	2.70	898	899	888	1168	630	899	897.86	1.83	-256	909	903	893	887	877	907	891	218	269	500	620	1	1	43431583	386	6.40	1.10	12	0.00	139.00	810.00	1603	20230419	-44.54	875	20231027	1.60	972	-8.54	20240103	876	1.48	20240201	1603	-44.54	20230419	875	1.60	20231027	1.15	N	131760	500	218 억	793341	N	N	N	N
97	20240213	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	899	14	2	1.58	42235406	47388	127.80	890	899	883	1150	620	885	891.27	1.83	-32	897	890	885	878	873	894	882	218	265	500	610	1	1	43431583	390	6.47	1.11	12	0.11	139.00	810.00	1603	20230419	-43.92	875	20231027	2.74	972	-7.51	20240103	876	2.63	20240201	1603	-43.92	20230419	875	2.74	20231027	1.15	N	131760	500	218 억	792842	N	N	N	N
98	20240213	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	896	11	2	1.24	36729761	41223	111.18	890	899	883	1150	620	885	891.00	1.83	-87	897	890	885	878	873	894	882	218	265	500	610	1	1	43431583	389	6.45	1.11	12	0.09	139.00	810.00	1603	20230419	-44.10	875	20231027	2.40	972	-7.82	20240103	876	2.28	20240201	1603	-44.10	20230419	875	2.40	20231027	1.15	N	131760	500	218 억	792842	N	N	N	N
99	20240213	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	898	13	2	1.47	34593559	38836	104.74	890	899	883	1150	620	885	890.76	1.83	-651	897	890	885	878	873	894	882	218	265	500	610	1	1	43431583	390	6.46	1.11	12	0.09	139.00	810.00	1603	20230419	-43.98	875	20231027	2.63	972	-7.61	20240103	876	2.51	20240201	1603	-43.98	20230419	875	2.63	20231027	1.15	N	131760	500	218 억	792842	N	N	N	N
100	20240213	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	899	14	2	1.58	31930819	35869	96.74	890	899	883	1150	620	885	890.21	1.83	-649	897	890	885	878	873	894	882	218	265	500	610	1	1	43431583	390	6.47	1.11	12	0.08	139.00	810.00	1603	20230419	-43.92	875	20231027	2.74	972	-7.51	20240103	876	2.63	20240201	1603	-43.92	20230419	875	2.74	20231027	1.15	N	131760	500	218 억	792842	N	N	N	N
101	20240213	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	896	11	2	1.24	30901496	34722	93.64	890	899	883	1150	620	885	889.97	1.83	-615	897	890	885	878	873	894	882	218	265	500	610	1	1	43431583	389	6.45	1.11	12	0.08	139.00	810.00	1603	20230419	-44.10	875	20231027	2.40	972	-7.82	20240103	876	2.28	20240201	1603	-44.10	20230419	875	2.40	20231027	1.15	N	131760	500	218 억	792842	N	N	N	N
102	20240213	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	894	9	2	1.02	24290383	27326	73.70	890	899	883	1150	620	885	888.91	1.83	-550	897	890	885	878	873	894	882	218	265	500	610	1	1	43431583	388	6.43	1.10	12	0.06	139.00	810.00	1603	20230419	-44.23	875	20231027	2.17	972	-8.02	20240103	876	2.05	20240201	1603	-44.23	20230419	875	2.17	20231027	1.15	N	131760	500	218 억	792842	N	N	N	N
103	20240213	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	889	4	2	0.45	18642886	20995	56.62	890	899	883	1150	620	885	887.97	1.83	-929	897	890	885	878	873	894	882	218	265	500	610	1	1	43431583	386	6.40	1.10	12	0.05	139.00	810.00	1603	20230419	-44.54	875	20231027	1.60	972	-8.54	20240103	876	1.48	20240201	1603	-44.54	20230419	875	1.60	20231027	1.15	N	131760	500	218 억	792842	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History