KissMeData/161580/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

45 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	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	160839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13400	540	2	4.20	33302454390	2530807	33.07	12960	13450	12800	16710	9010	12860	13157.95	0.75	97892	14433	13646	13123	12336	11813	13385	12075	117	3850	500	7970	10	1	23291643	3121	167.50	3.04	12	10.87	80.00	4402.00	23300	20230713	-42.49	8250	20231020	62.42	13910	-3.67	20240228	8540	56.91	20240126	23300	-42.49	20230713	8250	62.42	20231020	5.32	N	161580	500	117 억	175221	N	N	0	N	N
3	20240229	150840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13350	490	2	3.81	29303096150	2231004	29.15	12960	13450	12800	16710	9010	12860	13134.71	0.75	117472	14433	13646	13123	12336	11813	13385	12075	117	3850	500	7970	10	1	23291643	3109	166.88	3.03	12	9.58	80.00	4402.00	23300	20230713	-42.70	8250	20231020	61.82	13910	-4.03	20240228	8540	56.32	20240126	23300	-42.70	20230713	8250	61.82	20231020	5.32	N	161580	500	117 억	175221	N	N	0	N	N
4	20240229	140842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12960	100	2	0.78	22011389090	1676444	21.91	12960	13450	12860	16710	9010	12860	13130.10	0.75	16969	14433	13646	13123	12336	11813	13385	12075	117	3850	500	7970	10	1	23291643	3019	162.00	2.94	12	7.20	80.00	4402.00	23300	20230713	-44.38	8250	20231020	57.09	13910	-6.83	20240228	8540	51.76	20240126	23300	-44.38	20230713	8250	57.09	20231020	5.32	N	161580	500	117 억	175221	N	N	0	N	N
5	20240229	130839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13040	180	2	1.40	20577569240	1565748	20.46	12960	13450	12860	16710	9010	12860	13142.66	0.75	9669	14433	13646	13123	12336	11813	13385	12075	117	3850	500	7970	10	1	23291643	3037	163.00	2.96	12	6.72	80.00	4402.00	23300	20230713	-44.03	8250	20231020	58.06	13910	-6.25	20240228	8540	52.69	20240126	23300	-44.03	20230713	8250	58.06	20231020	5.32	N	161580	500	117 억	175221	N	N	0	N	N
6	20240229	120841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12990	130	2	1.01	18788502290	1428069	18.66	12960	13450	12860	16710	9010	12860	13156.96	0.75	14390	14433	13646	13123	12336	11813	13385	12075	117	3850	500	7970	10	1	23291643	3026	162.38	2.95	12	6.13	80.00	4402.00	23300	20230713	-44.25	8250	20231020	57.45	13910	-6.61	20240228	8540	52.11	20240126	23300	-44.25	20230713	8250	57.45	20231020	5.32	N	161580	500	117 억	175221	N	N	0	N	N
7	20240229	110842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13150	290	2	2.26	17014245670	1292491	16.89	12960	13450	12860	16710	9010	12860	13164.35	0.75	93	14433	13646	13123	12336	11813	13385	12075	117	3850	500	7970	10	1	23291643	3063	164.38	2.99	12	5.55	80.00	4402.00	23300	20230713	-43.56	8250	20231020	59.39	13910	-5.46	20240228	8540	53.98	20240126	23300	-43.56	20230713	8250	59.39	20231020	5.32	N	161580	500	117 억	175221	N	N	0	N	N
8	20240229	100843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13000	140	2	1.09	14452134780	1095485	14.32	12960	13450	12860	16710	9010	12860	13193.01	0.75	-15141	14433	13646	13123	12336	11813	13385	12075	117	3850	500	7970	10	1	23291643	3028	162.50	2.95	12	4.70	80.00	4402.00	23300	20230713	-44.21	8250	20231020	57.58	13910	-6.54	20240228	8540	52.22	20240126	23300	-44.21	20230713	8250	57.58	20231020	5.32	N	161580	500	117 억	175221	N	N	0	N	N
9	20240229	090840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13260	400	2	3.11	3735997200	285132	3.73	12960	13340	12860	16710	9010	12860	13104.27	0.75	2443	14433	13646	13123	12336	11813	13385	12075	117	3850	500	7970	10	1	23291643	3088	165.75	3.01	12	1.22	80.00	4402.00	23300	20230713	-43.09	8250	20231020	60.73	13910	-4.67	20240228	8540	55.27	20240126	23300	-43.09	20230713	8250	60.73	20231020	5.32	N	161580	500	117 억	175221	N	N	0	N	N
10	20240228	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12860	170	2	1.34	102242864340	7620009	245.81	12890	13910	12600	16490	8890	12690	13418.45	0.86	2697	13963	13326	12723	12086	11483	13025	11785	117	3800	500	7860	10	1	23291643	2995	160.75	2.92	12	32.72	80.00	4402.00	23300	20230713	-44.81	8250	20231020	55.88	13910	-7.55	20240228	8540	50.59	20240126	23300	-44.81	20230713	8250	55.88	20231020	5.30	N	161580	500	117 억	199902	N	N	1	N	N
11	20240228	150751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12880	190	2	1.50	100926989700	7517677	242.51	12890	13910	12600	16490	8890	12690	13425.49	0.86	-16887	13963	13326	12723	12086	11483	13025	11785	117	3800	500	7860	10	1	23291643	3000	161.00	2.93	12	32.28	80.00	4402.00	23300	20230713	-44.72	8250	20231020	56.12	13910	-7.40	20240228	8540	50.82	20240126	23300	-44.72	20230713	8250	56.12	20231020	5.30	N	161580	500	117 억	199902	N	N	1	N	N
12	20240228	140839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	50	2	0.39	96478772520	7169832	231.29	12890	13910	12730	16490	8890	12690	13456.43	0.86	-39441	13963	13326	12723	12086	11483	13025	11785	117	3800	500	7860	10	1	23291643	2967	159.25	2.89	12	30.78	80.00	4402.00	23300	20230713	-45.32	8250	20231020	54.42	13910	-8.41	20240228	8540	49.18	20240126	23300	-45.32	20230713	8250	54.42	20231020	5.30	N	161580	500	117 억	199902	N	N	1	N	N
13	20240228	130839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13120	430	2	3.39	90710848170	6722655	216.86	12890	13910	12860	16490	8890	12690	13493.56	0.86	-46420	13963	13326	12723	12086	11483	13025	11785	117	3800	500	7860	10	1	23291643	3056	164.00	2.98	12	28.86	80.00	4402.00	23300	20230713	-43.69	8250	20231020	59.03	13910	-5.68	20240228	8540	53.63	20240126	23300	-43.69	20230713	8250	59.03	20231020	5.30	N	161580	500	117 억	199902	N	N	1	N	N
14	20240228	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13280	590	2	4.65	84906518510	6282134	202.65	12890	13910	12860	16490	8890	12690	13515.83	0.86	-37742	13963	13326	12723	12086	11483	13025	11785	117	3800	500	7860	10	1	23291643	3093	166.00	3.02	12	26.97	80.00	4402.00	23300	20230713	-43.00	8250	20231020	60.97	13910	-4.53	20240228	8540	55.50	20240126	23300	-43.00	20230713	8250	60.97	20231020	5.30	N	161580	500	117 억	199902	N	N	1	N	N
15	20240228	110810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13430	740	2	5.83	78548596810	5809115	187.39	12890	13910	12860	16490	8890	12690	13521.91	0.86	-18615	13963	13326	12723	12086	11483	13025	11785	117	3800	500	7860	10	1	23291643	3128	167.88	3.05	12	24.94	80.00	4402.00	23300	20230713	-42.36	8250	20231020	62.79	13910	-3.45	20240228	8540	57.26	20240126	23300	-42.36	20230713	8250	62.79	20231020	5.30	N	161580	500	117 억	199902	N	N	1	N	N
16	20240228	100838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13420	730	2	5.75	70603478500	5216901	168.29	12890	13910	12860	16490	8890	12690	13533.94	0.86	-37454	13963	13326	12723	12086	11483	13025	11785	117	3800	500	7860	10	1	23291643	3126	167.75	3.05	12	22.40	80.00	4402.00	23300	20230713	-42.40	8250	20231020	62.67	13910	-3.52	20240228	8540	57.14	20240126	23300	-42.40	20230713	8250	62.67	20231020	5.30	N	161580	500	117 억	199902	N	N	1	N	N
17	20240228	090842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13140	450	2	3.55	6207171260	474412	15.30	12890	13300	12860	16490	8890	12690	13085.67	0.86	43516	13963	13326	12723	12086	11483	13025	11785	117	3800	500	7860	10	1	23291643	3061	164.25	2.99	12	2.04	80.00	4402.00	23300	20230713	-43.61	8250	20231020	59.27	13480	-2.52	20240222	8540	53.86	20240126	23300	-43.61	20230713	8250	59.27	20231020	5.30	N	161580	500	117 억	199902	N	N	1	N	N
18	20240227	160840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12690	-70	5	-0.55	39629709080	3075662	105.79	12700	13360	12120	16580	8940	12760	12885.27	0.80	15922	13813	13286	12893	12366	11973	13550	12630	117	3820	500	7910	10	1	23291643	2956	158.62	2.88	12	13.21	80.00	4402.00	23300	20230713	-45.54	8250	20231020	53.82	13480	-5.86	20240222	8540	48.59	20240126	23300	-45.54	20230713	8250	53.82	20231020	5.01	N	161580	500	117 억	186079	N	N	1	N	N
19	20240227	150841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12570	-190	5	-1.49	38249334450	2966471	102.04	12700	13360	12120	16580	8940	12760	12894.12	0.80	18676	13813	13286	12893	12366	11973	13550	12630	117	3820	500	7910	10	1	23291643	2928	157.12	2.86	12	12.74	80.00	4402.00	23300	20230713	-46.05	8250	20231020	52.36	13480	-6.75	20240222	8540	47.19	20240126	23300	-46.05	20230713	8250	52.36	20231020	5.01	N	161580	500	117 억	186079	N	N	0	N	N
20	20240227	140837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	10	2	0.08	32755643980	2525506	86.87	12700	13360	12670	16580	8940	12760	12970.36	0.80	-31055	13813	13286	12893	12366	11973	13550	12630	117	3820	500	7910	10	1	23291643	2974	159.62	2.90	12	10.84	80.00	4402.00	23300	20230713	-45.19	8250	20231020	54.79	13480	-5.27	20240222	8540	49.53	20240126	23300	-45.19	20230713	8250	54.79	20231020	5.01	N	161580	500	117 억	186079	N	N	0	N	N
21	20240227	130759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12930	170	2	1.33	30252604440	2329893	80.14	12700	13360	12670	16580	8940	12760	12985.04	0.80	4563	13813	13286	12893	12366	11973	13550	12630	117	3820	500	7910	10	1	23291643	3012	161.62	2.94	12	10.00	80.00	4402.00	23300	20230713	-44.51	8250	20231020	56.73	13480	-4.08	20240222	8540	51.41	20240126	23300	-44.51	20230713	8250	56.73	20231020	5.01	N	161580	500	117 억	186079	N	N	0	N	N
22	20240227	120841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	10	2	0.08	27888369460	2146091	73.82	12700	13360	12670	16580	8940	12760	12995.53	0.80	-32127	13813	13286	12893	12366	11973	13550	12630	117	3820	500	7910	10	1	23291643	2974	159.62	2.90	12	9.21	80.00	4402.00	23300	20230713	-45.19	8250	20231020	54.79	13480	-5.27	20240222	8540	49.53	20240126	23300	-45.19	20230713	8250	54.79	20231020	5.01	N	161580	500	117 억	186079	N	N	0	N	N
23	20240227	110840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12720	-40	5	-0.31	25199153860	1936091	66.59	12700	13360	12670	16580	8940	12760	13016.16	0.80	-31350	13813	13286	12893	12366	11973	13550	12630	117	3820	500	7910	10	1	23291643	2963	159.00	2.89	12	8.31	80.00	4402.00	23300	20230713	-45.41	8250	20231020	54.18	13480	-5.64	20240222	8540	48.95	20240126	23300	-45.41	20230713	8250	54.18	20231020	5.01	N	161580	500	117 억	186079	N	N	0	N	N
24	20240227	100835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13110	350	2	2.74	19870025860	1520886	52.31	12700	13360	12690	16580	8940	12760	13065.81	0.80	21293	13813	13286	12893	12366	11973	13550	12630	117	3820	500	7910	10	1	23291643	3054	163.88	2.98	12	6.53	80.00	4402.00	23300	20230713	-43.73	8250	20231020	58.91	13480	-2.74	20240222	8540	53.51	20240126	23300	-43.73	20230713	8250	58.91	20231020	5.01	N	161580	500	117 억	186079	N	N	0	N	N
25	20240227	090839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12850	90	2	0.71	2142870650	166348	5.72	12700	13050	12690	16580	8940	12760	12885.75	0.80	13789	13813	13286	12893	12366	11973	13550	12630	117	3820	500	7910	10	1	23291643	2993	160.62	2.92	12	0.71	80.00	4402.00	23300	20230713	-44.85	8250	20231020	55.76	13480	-4.67	20240222	8540	50.47	20240126	23300	-44.85	20230713	8250	55.76	20231020	5.01	N	161580	500	117 억	186079	N	N	0	N	N
26	20240226	160837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12760	10	2	0.08	37012147010	2866856	60.94	12580	13420	12500	16570	8930	12750	12910.78	0.83	-11010	13616	13182	12726	12292	11836	13400	12510	117	3820	500	7900	10	1	23291643	2972	159.50	2.90	12	12.31	80.00	4402.00	23300	20230713	-45.24	8250	20231020	54.67	13480	-5.34	20240222	8540	49.41	20240126	23300	-45.24	20230713	8250	54.67	20231020	4.41	N	161580	500	117 억	192421	N	N	0	N	N
27	20240226	150831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12770	20	2	0.16	35469276800	2745928	58.36	12580	13420	12500	16570	8930	12750	12917.37	0.83	-33809	13616	13182	12726	12292	11836	13400	12510	117	3820	500	7900	10	1	23291643	2974	159.62	2.90	12	11.79	80.00	4402.00	23300	20230713	-45.19	8250	20231020	54.79	13480	-5.27	20240222	8540	49.53	20240126	23300	-45.19	20230713	8250	54.79	20231020	4.41	N	161580	500	117 억	192421	N	N	0	N	N
28	20240226	140834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	-10	5	-0.08	33535093230	2594277	55.14	12580	13420	12500	16570	8930	12750	12926.93	0.83	-32231	13616	13182	12726	12292	11836	13400	12510	117	3820	500	7900	10	1	23291643	2967	159.25	2.89	12	11.14	80.00	4402.00	23300	20230713	-45.32	8250	20231020	54.42	13480	-5.49	20240222	8540	49.18	20240126	23300	-45.32	20230713	8250	54.42	20231020	4.41	N	161580	500	117 억	192421	N	N	0	N	N
29	20240226	130828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12710	-40	5	-0.31	32647569310	2524408	53.66	12580	13420	12500	16570	8930	12750	12933.15	0.83	-30769	13616	13182	12726	12292	11836	13400	12510	117	3820	500	7900	10	1	23291643	2960	158.88	2.89	12	10.84	80.00	4402.00	23300	20230713	-45.45	8250	20231020	54.06	13480	-5.71	20240222	8540	48.83	20240126	23300	-45.45	20230713	8250	54.06	20231020	4.41	N	161580	500	117 억	192421	N	N	0	N	N
30	20240226	120827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12740	-10	5	-0.08	31572443230	2439607	51.85	12580	13420	12500	16570	8930	12750	12942.03	0.83	-41814	13616	13182	12726	12292	11836	13400	12510	117	3820	500	7900	10	1	23291643	2967	159.25	2.89	12	10.47	80.00	4402.00	23300	20230713	-45.32	8250	20231020	54.42	13480	-5.49	20240222	8540	49.18	20240126	23300	-45.32	20230713	8250	54.42	20231020	4.41	N	161580	500	117 억	192421	N	N	0	N	N
31	20240226	110828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12730	-20	5	-0.16	29926399500	2309809	49.09	12580	13420	12500	16570	8930	12750	12956.70	0.83	-29759	13616	13182	12726	12292	11836	13400	12510	117	3820	500	7900	10	1	23291643	2965	159.12	2.89	12	9.92	80.00	4402.00	23300	20230713	-45.36	8250	20231020	54.30	13480	-5.56	20240222	8540	49.06	20240126	23300	-45.36	20230713	8250	54.30	20231020	4.41	N	161580	500	117 억	192421	N	N	0	N	N
32	20240226	100824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12720	-30	5	-0.24	26506024590	2042435	43.41	12580	13420	12500	16570	8930	12750	12978.25	0.83	-47088	13616	13182	12726	12292	11836	13400	12510	117	3820	500	7900	10	1	23291643	2963	159.00	2.89	12	8.77	80.00	4402.00	23300	20230713	-45.41	8250	20231020	54.18	13480	-5.64	20240222	8540	48.95	20240126	23300	-45.41	20230713	8250	54.18	20231020	4.41	N	161580	500	117 억	192421	N	N	0	N	N
33	20240226	090824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12550	-200	5	-1.57	4037143930	319710	6.80	12580	12850	12500	16570	8930	12750	12625.44	0.83	23910	13616	13182	12726	12292	11836	13400	12510	117	3820	500	7900	10	1	23291643	2923	156.88	2.85	12	1.37	80.00	4402.00	23300	20230713	-46.14	8250	20231020	52.12	13480	-6.90	20240222	8540	46.96	20240126	23300	-46.14	20230713	8250	52.12	20231020	4.41	N	161580	500	117 억	192421	N	N	0	N	N
34	20240223	160825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12750	160	2	1.27	58746692670	4604958	34.01	12610	13160	12270	16360	8820	12590	12757.34	1.10	-62903	14150	13370	12700	11920	11250	13035	11585	117	3770	500	7800	10	1	23291643	2970	159.38	2.90	12	19.77	80.00	4402.00	23300	20230713	-45.28	8250	20231020	54.55	13480	-5.42	20240222	8540	49.30	20240126	23300	-45.28	20230713	8250	54.55	20231020	4.01	N	161580	500	117 억	256751	N	N	1	N	N
35	20240223	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12650	60	2	0.48	56497017610	4428752	32.71	12610	13160	12270	16360	8820	12590	12756.93	1.10	-50316	14150	13370	12700	11920	11250	13035	11585	117	3770	500	7800	10	1	23291643	2946	158.12	2.87	12	19.01	80.00	4402.00	23300	20230713	-45.71	8250	20231020	53.33	13480	-6.16	20240222	8540	48.13	20240126	23300	-45.71	20230713	8250	53.33	20231020	4.01	N	161580	500	117 억	256751	N	N	1	N	N
36	20240223	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12760	170	2	1.35	52796211210	4137978	30.56	12610	13160	12270	16360	8820	12590	12759.01	1.10	-76525	14150	13370	12700	11920	11250	13035	11585	117	3770	500	7800	10	1	23291643	2972	159.50	2.90	12	17.77	80.00	4402.00	23300	20230713	-45.24	8250	20231020	54.67	13480	-5.34	20240222	8540	49.41	20240126	23300	-45.24	20230713	8250	54.67	20231020	4.01	N	161580	500	117 억	256751	N	N	1	N	N
37	20240223	130817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12940	350	2	2.78	45679342490	3583274	26.46	12610	13160	12270	16360	8820	12590	12748.01	1.10	-106126	14150	13370	12700	11920	11250	13035	11585	117	3770	500	7800	10	1	23291643	3014	161.75	2.94	12	15.38	80.00	4402.00	23300	20230713	-44.46	8250	20231020	56.85	13480	-4.01	20240222	8540	51.52	20240126	23300	-44.46	20230713	8250	56.85	20231020	4.01	N	161580	500	117 억	256751	N	N	1	N	N
38	20240223	120820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12650	60	2	0.48	27596104400	2188436	16.16	12610	12910	12270	16360	8820	12590	12609.98	1.10	-21537	14150	13370	12700	11920	11250	13035	11585	117	3770	500	7800	10	1	23291643	2946	158.12	2.87	12	9.40	80.00	4402.00	23300	20230713	-45.71	8250	20231020	53.33	13480	-6.16	20240222	8540	48.13	20240126	23300	-45.71	20230713	8250	53.33	20231020	4.01	N	161580	500	117 억	256751	N	N	1	N	N
39	20240223	110813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12540	-50	5	-0.40	17879162570	1427133	10.54	12610	12800	12270	16360	8820	12590	12527.96	1.10	22146	14150	13370	12700	11920	11250	13035	11585	117	3770	500	7800	10	1	23291643	2921	156.75	2.85	12	6.13	80.00	4402.00	23300	20230713	-46.18	8250	20231020	52.00	13480	-6.97	20240222	8540	46.84	20240126	23300	-46.18	20230713	8250	52.00	20231020	4.01	N	161580	500	117 억	256751	N	N	1	N	N
40	20240223	100815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12450	-140	5	-1.11	10906470290	874730	6.46	12610	12720	12270	16360	8820	12590	12468.16	1.10	105757	14150	13370	12700	11920	11250	13035	11585	117	3770	500	7800	10	1	23291643	2900	155.62	2.83	12	3.76	80.00	4402.00	23300	20230713	-46.57	8250	20231020	50.91	13480	-7.64	20240222	8540	45.78	20240126	23300	-46.57	20230713	8250	50.91	20231020	4.01	N	161580	500	117 억	256751	N	N	1	N	N
41	20240223	090818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12600	10	2	0.08	3194959480	253818	1.87	12610	12720	12490	16360	8820	12590	12587.58	1.10	14660	14150	13370	12700	11920	11250	13035	11585	117	3770	500	7800	10	1	23291643	2935	157.50	2.86	12	1.09	80.00	4402.00	23300	20230713	-45.92	8250	20231020	52.73	13480	-6.53	20240222	8540	47.54	20240126	23300	-45.92	20230713	8250	52.73	20231020	4.01	N	161580	500	117 억	256751	N	N	1	N	N
42	20240222	160808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12590	480	2	3.96	172028032260	13470630	82.22	12650	13480	12030	15740	8480	12110	12773.10	0.48	146184	14110	13110	11430	10430	8750	13610	10930	117	3630	500	7500	10	1	23291643	2932	157.38	2.86	12	57.83	80.00	4402.00	23300	20230713	-45.97	8250	20231020	52.61	13480	-6.60	20240222	8540	47.42	20240126	23300	-45.97	20230713	8250	52.61	20231020	3.93	N	161580	500	117 억	110979	N	N	1	N	N
43	20240222	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12450	340	2	2.81	169176978020	13243350	80.83	12650	13480	12030	15740	8480	12110	12776.96	0.48	119664	14110	13110	11430	10430	8750	13610	10930	117	3630	500	7500	10	1	23291643	2900	155.62	2.83	12	56.86	80.00	4402.00	23300	20230713	-46.57	8250	20231020	50.91	13480	-7.64	20240222	8540	45.78	20240126	23300	-46.57	20230713	8250	50.91	20231020	3.93	N	161580	500	117 억	110979	N	N	0	N	N
44	20240222	140813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12440	330	2	2.73	165145705010	12920896	78.87	12650	13480	12030	15740	8480	12110	12783.85	0.48	68390	14110	13110	11430	10430	8750	13610	10930	117	3630	500	7500	10	1	23291643	2897	155.50	2.83	12	55.47	80.00	4402.00	23300	20230713	-46.61	8250	20231020	50.79	13480	-7.72	20240222	8540	45.67	20240126	23300	-46.61	20230713	8250	50.79	20231020	3.93	N	161580	500	117 억	110979	N	N	0	N	N
45	20240222	130801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12660	550	2	4.54	159557901720	12472754	76.13	12650	13480	12030	15740	8480	12110	12795.21	0.48	-1729	14110	13110	11430	10430	8750	13610	10930	117	3630	500	7500	10	1	23291643	2949	158.25	2.88	12	53.55	80.00	4402.00	23300	20230713	-45.67	8250	20231020	53.45	13480	-6.08	20240222	8540	48.24	20240126	23300	-45.67	20230713	8250	53.45	20231020	3.93	N	161580	500	117 억	110979	N	N	0	N	N
46	20240222	120811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12400	290	2	2.39	143263932870	11186893	68.28	12650	13480	12030	15740	8480	12110	12809.48	0.48	67951	14110	13110	11430	10430	8750	13610	10930	117	3630	500	7500	10	1	23291643	2888	155.00	2.82	12	48.03	80.00	4402.00	23300	20230713	-46.78	8250	20231020	50.30	13480	-8.01	20240222	8540	45.20	20240126	23300	-46.78	20230713	8250	50.30	20231020	3.93	N	161580	500	117 억	110979	N	N	0	N	N
47	20240222	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12510	400	2	3.30	135870684200	10590805	64.64	12650	13480	12030	15740	8480	12110	12832.46	0.48	-1383	14110	13110	11430	10430	8750	13610	10930	117	3630	500	7500	10	1	23291643	2914	156.38	2.84	12	45.47	80.00	4402.00	23300	20230713	-46.31	8250	20231020	51.64	13480	-7.20	20240222	8540	46.49	20240126	23300	-46.31	20230713	8250	51.64	20231020	3.93	N	161580	500	117 억	110979	N	N	0	N	N
48	20240222	100800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12700	590	2	4.87	119681938310	9317817	56.87	12650	13480	12030	15740	8480	12110	12848.30	0.48	1593	14110	13110	11430	10430	8750	13610	10930	117	3630	500	7500	10	1	23291643	2958	158.75	2.89	12	40.00	80.00	4402.00	23300	20230713	-45.49	8250	20231020	53.94	13480	-5.79	20240222	8540	48.71	20240126	23300	-45.49	20230713	8250	53.94	20231020	3.93	N	161580	500	117 억	110979	N	N	0	N	N
49	20240222	090815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12410	300	2	2.48	23376383890	1855064	11.32	12650	12960	12140	15740	8480	12110	12614.73	0.48	12170	14110	13110	11430	10430	8750	13610	10930	117	3630	500	7500	10	1	23291643	2890	155.12	2.82	12	7.96	80.00	4402.00	23300	20230713	-46.74	8250	20231020	50.42	12960	-4.24	20240222	8540	45.32	20240126	23300	-46.74	20230713	8250	50.42	20231020	3.93	N	161580	500	117 억	110979	N	N	0	N	N
50	20240221	160808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12110	2400	2	24.72	184731591390	16186958	3158.41	9800	12430	9750	12620	6800	9710	11409.61	0.73	-58635	10143	9926	9803	9586	9463	9865	9525	117	2910	500	6020	10	1	23291643	2821	151.38	2.75	12	69.50	80.00	4402.00	23300	20230713	-48.03	8250	20231020	46.79	12430	-2.57	20240221	8540	41.80	20240126	23300	-48.03	20230713	8250	46.79	20231020	3.87	N	161580	500	117 억	169942	N	N	0	N	N
51	20240221	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11490	1780	2	18.33	165805208430	14610365	2850.78	9800	12090	9750	12620	6800	9710	11348.48	0.73	-11500	10143	9926	9803	9586	9463	9865	9525	117	2910	500	6020	10	1	23291643	2676	143.62	2.61	12	62.73	80.00	4402.00	23300	20230713	-50.69	8250	20231020	39.27	12090	-4.96	20240221	8540	34.54	20240126	23300	-50.69	20230713	8250	39.27	20231020	3.87	N	161580	500	117 억	169942	N	N	0	N	N
52	20240221	140800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11400	1690	2	17.40	119312654520	10656364	2079.27	9800	11700	9750	12620	6800	9710	11196.39	0.73	38563	10143	9926	9803	9586	9463	9865	9525	117	2910	500	6020	10	1	23291643	2655	142.50	2.59	12	45.75	80.00	4402.00	23300	20230713	-51.07	8250	20231020	38.18	11700	-2.56	20240221	8540	33.49	20240126	23300	-51.07	20230713	8250	38.18	20231020	3.87	N	161580	500	117 억	169942	N	N	0	N	N
53	20240221	130800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11360	1650	2	16.99	100387742930	8996370	1755.38	9800	11700	9750	12620	6800	9710	11158.71	0.73	-17368	10143	9926	9803	9586	9463	9865	9525	117	2910	500	6020	10	1	23291643	2646	142.00	2.58	12	38.62	80.00	4402.00	23300	20230713	-51.24	8250	20231020	37.70	11700	-2.91	20240221	8540	33.02	20240126	23300	-51.24	20230713	8250	37.70	20231020	3.87	N	161580	500	117 억	169942	N	N	0	N	N
54	20240221	120801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11290	1580	2	16.27	56318411480	5119010	998.82	9800	11630	9750	12620	6800	9710	11001.85	0.73	59375	10143	9926	9803	9586	9463	9865	9525	117	2910	500	6020	10	1	23291643	2630	141.12	2.56	12	21.98	80.00	4402.00	23300	20230713	-51.55	8250	20231020	36.85	11630	-2.92	20240221	8540	32.20	20240126	23300	-51.55	20230713	8250	36.85	20231020	3.87	N	161580	500	117 억	169942	N	N	0	N	N
55	20240221	110807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10430	720	2	7.42	8578696400	841882	164.27	9800	10540	9750	12620	6800	9710	10189.98	0.73	54221	10143	9926	9803	9586	9463	9865	9525	117	2910	500	6020	10	1	23291643	2429	130.38	2.37	12	3.61	80.00	4402.00	23300	20230713	-55.24	8250	20231020	26.42	11100	-6.04	20240214	8540	22.13	20240126	23300	-55.24	20230713	8250	26.42	20231020	3.87	N	161580	500	117 억	169942	N	N	0	N	N
56	20240221	100800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10100	390	2	4.02	4818953470	477898	93.25	9800	10340	9750	12620	6800	9710	10083.74	0.73	11846	10143	9926	9803	9586	9463	9865	9525	117	2910	500	6020	10	1	23291643	2352	126.25	2.29	12	2.05	80.00	4402.00	23300	20230713	-56.65	8250	20231020	22.42	11100	-9.01	20240214	8540	18.27	20240126	23300	-56.65	20230713	8250	22.42	20231020	3.87	N	161580	500	117 억	169942	N	N	0	N	N
57	20240221	090759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	120	2	1.24	557403900	56784	11.08	9800	9870	9750	12620	6800	9710	9816.45	0.73	4337	10143	9926	9803	9586	9463	9865	9525	117	2910	500	6020	10	1	23291643	2290	122.88	2.23	12	0.24	80.00	4402.00	23300	20230713	-57.81	8250	20231020	19.15	11100	-11.44	20240214	8540	15.11	20240126	23300	-57.81	20230713	8250	19.15	20231020	3.87	N	161580	500	117 억	169942	N	N	0	N	N
58	20240220	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	-100	5	-1.02	4746584800	481237	168.34	9990	10020	9680	12750	6870	9810	9864.13	0.91	-41665	10063	9936	9823	9696	9583	9880	9640	117	2940	500	6080	10	1	23291643	2262	121.38	2.21	12	2.07	80.00	4402.00	23300	20230713	-58.33	8250	20231020	17.70	11100	-12.52	20240214	8540	13.70	20240126	23300	-58.33	20230713	8250	17.70	20231020	3.80	N	161580	500	117 억	211697	N	N	1	N	N
59	20240220	150755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9700	-110	5	-1.12	4454011430	451118	157.80	9990	10020	9690	12750	6870	9810	9873.27	0.91	-41698	10063	9936	9823	9696	9583	9880	9640	117	2940	500	6080	10	1	23291643	2259	121.25	2.20	12	1.94	80.00	4402.00	23300	20230713	-58.37	8250	20231020	17.58	11100	-12.61	20240214	8540	13.58	20240126	23300	-58.37	20230713	8250	17.58	20231020	3.80	N	161580	500	117 억	211697	N	N	1	N	N
60	20240220	140751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	-20	5	-0.20	3703292930	373921	130.80	9990	10020	9770	12750	6870	9810	9903.94	0.91	-38619	10063	9936	9823	9696	9583	9880	9640	117	2940	500	6080	10	1	23291643	2280	122.38	2.22	12	1.61	80.00	4402.00	23300	20230713	-57.98	8250	20231020	18.67	11100	-11.80	20240214	8540	14.64	20240126	23300	-57.98	20230713	8250	18.67	20231020	3.80	N	161580	500	117 억	211697	N	N	1	N	N
61	20240220	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	20	2	0.20	3338809810	336702	117.78	9990	10020	9810	12750	6870	9810	9916.22	0.91	-38356	10063	9936	9823	9696	9583	9880	9640	117	2940	500	6080	10	1	23291643	2290	122.88	2.23	12	1.45	80.00	4402.00	23300	20230713	-57.81	8250	20231020	19.15	11100	-11.44	20240214	8540	15.11	20240126	23300	-57.81	20230713	8250	19.15	20231020	3.80	N	161580	500	117 억	211697	N	N	1	N	N
62	20240220	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9860	50	2	0.51	3139281570	316389	110.67	9990	10020	9810	12750	6870	9810	9922.22	0.91	-35273	10063	9936	9823	9696	9583	9880	9640	117	2940	500	6080	10	1	23291643	2297	123.25	2.24	12	1.36	80.00	4402.00	23300	20230713	-57.68	8250	20231020	19.52	11100	-11.17	20240214	8540	15.46	20240126	23300	-57.68	20230713	8250	19.52	20231020	3.80	N	161580	500	117 억	211697	N	N	1	N	N
63	20240220	110752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9870	60	2	0.61	2869366760	288952	101.08	9990	10020	9870	12750	6870	9810	9930.25	0.91	-31511	10063	9936	9823	9696	9583	9880	9640	117	2940	500	6080	10	1	23291643	2299	123.38	2.24	12	1.24	80.00	4402.00	23300	20230713	-57.64	8250	20231020	19.64	11100	-11.08	20240214	8540	15.57	20240126	23300	-57.64	20230713	8250	19.64	20231020	3.80	N	161580	500	117 억	211697	N	N	1	N	N
64	20240220	100743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9910	100	2	1.02	2496443890	251297	87.90	9990	10020	9870	12750	6870	9810	9934.24	0.91	-23263	10063	9936	9823	9696	9583	9880	9640	117	2940	500	6080	10	1	23291643	2308	123.88	2.25	12	1.08	80.00	4402.00	23300	20230713	-57.47	8250	20231020	20.12	11100	-10.72	20240214	8540	16.04	20240126	23300	-57.47	20230713	8250	20.12	20231020	3.80	N	161580	500	117 억	211697	N	N	1	N	N
65	20240220	090759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9920	110	2	1.12	1498335960	150676	52.71	9990	10020	9870	12750	6870	9810	9944.09	0.91	-8784	10063	9936	9823	9696	9583	9880	9640	117	2940	500	6080	10	1	23291643	2311	124.00	2.25	12	0.65	80.00	4402.00	23300	20230713	-57.42	8250	20231020	20.24	11100	-10.63	20240214	8540	16.16	20240126	23300	-57.42	20230713	8250	20.24	20231020	3.80	N	161580	500	117 억	211697	N	N	1	N	N
66	20240219	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	-40	5	-0.41	2599848590	265186	55.77	9850	9950	9710	12800	6900	9850	9803.71	0.86	10783	10256	10052	9946	9742	9636	10000	9690	117	2950	500	6100	10	1	23291643	2285	122.62	2.23	12	1.14	80.00	4402.00	23300	20230713	-57.90	8100	20230213	21.11	11100	-11.62	20240214	8540	14.87	20240126	23300	-57.90	20230713	8250	18.91	20231020	3.46	N	161580	500	117 억	201034	N	N	1	N	N
67	20240219	150758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	-40	5	-0.41	2336333530	238342	50.12	9850	9950	9710	12800	6900	9850	9802.29	0.86	7019	10256	10052	9946	9742	9636	10000	9690	117	2950	500	6100	10	1	23291643	2285	122.62	2.23	12	1.02	80.00	4402.00	23300	20230713	-57.90	8100	20230213	21.11	11100	-11.62	20240214	8540	14.87	20240126	23300	-57.90	20230713	8250	18.91	20231020	3.46	N	161580	500	117 억	201034	N	N	0	N	N
68	20240219	140757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	-60	5	-0.61	1907835130	194577	40.92	9850	9950	9710	12800	6900	9850	9804.86	0.86	2814	10256	10052	9946	9742	9636	10000	9690	117	2950	500	6100	10	1	23291643	2280	122.38	2.22	12	0.84	80.00	4402.00	23300	20230713	-57.98	8100	20230213	20.86	11100	-11.80	20240214	8540	14.64	20240126	23300	-57.98	20230713	8250	18.67	20231020	3.46	N	161580	500	117 억	201034	N	N	0	N	N
69	20240219	130757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-80	5	-0.81	1719225640	175261	36.86	9850	9950	9710	12800	6900	9850	9809.34	0.86	5239	10256	10052	9946	9742	9636	10000	9690	117	2950	500	6100	10	1	23291643	2276	122.12	2.22	12	0.75	80.00	4402.00	23300	20230713	-58.07	8100	20230213	20.62	11100	-11.98	20240214	8540	14.40	20240126	23300	-58.07	20230713	8250	18.42	20231020	3.46	N	161580	500	117 억	201034	N	N	0	N	N
70	20240219	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	-60	5	-0.61	1456536420	148376	31.20	9850	9950	9710	12800	6900	9850	9816.35	0.86	10207	10256	10052	9946	9742	9636	10000	9690	117	2950	500	6100	10	1	23291643	2280	122.38	2.22	12	0.64	80.00	4402.00	23300	20230713	-57.98	8100	20230213	20.86	11100	-11.80	20240214	8540	14.64	20240126	23300	-57.98	20230713	8250	18.67	20231020	3.46	N	161580	500	117 억	201034	N	N	0	N	N
71	20240219	110754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9820	-30	5	-0.30	1223584290	124603	26.20	9850	9950	9710	12800	6900	9850	9819.68	0.86	9665	10256	10052	9946	9742	9636	10000	9690	117	2950	500	6100	10	1	23291643	2287	122.75	2.23	12	0.53	80.00	4402.00	23300	20230713	-57.85	8100	20230213	21.23	11100	-11.53	20240214	8540	14.99	20240126	23300	-57.85	20230713	8250	19.03	20231020	3.46	N	161580	500	117 억	201034	N	N	0	N	N
72	20240219	100749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9850	0	3	0.00	1019142110	103833	21.84	9850	9950	9710	12800	6900	9850	9814.95	0.86	9726	10256	10052	9946	9742	9636	10000	9690	117	2950	500	6100	10	1	23291643	2294	123.12	2.24	12	0.45	80.00	4402.00	23300	20230713	-57.73	8100	20230213	21.60	11100	-11.26	20240214	8540	15.34	20240126	23300	-57.73	20230713	8250	19.39	20231020	3.46	N	161580	500	117 억	201034	N	N	0	N	N
73	20240219	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-80	5	-0.81	209978690	21397	4.50	9850	9900	9710	12800	6900	9850	9812.10	0.86	1574	10256	10052	9946	9742	9636	10000	9690	117	2950	500	6100	10	1	23291643	2276	122.12	2.22	12	0.09	80.00	4402.00	23300	20230713	-58.07	8100	20230213	20.62	11100	-11.98	20240214	8540	14.40	20240126	23300	-58.07	20230713	8250	18.42	20231020	3.46	N	161580	500	117 억	201034	N	N	0	N	N
74	20240216	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9850	-300	5	-2.96	4625209510	465169	62.73	10150	10150	9840	13190	7110	10150	9943.52	1.03	-37685	10823	10486	10303	9966	9783	10395	9875	117	3040	500	6290	10	1	23291643	2294	123.12	2.24	12	2.00	80.00	4402.00	23300	20230713	-57.73	8100	20230213	21.60	11100	-11.26	20240214	8540	15.34	20240126	23300	-57.73	20230713	8250	19.39	20231020	3.32	N	161580	500	117 억	239203	N	N	0	N	N
75	20240216	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9880	-270	5	-2.66	4304289690	432602	58.34	10150	10150	9850	13190	7110	10150	9949.77	1.03	-37524	10823	10486	10303	9966	9783	10395	9875	117	3040	500	6290	10	1	23291643	2301	123.50	2.24	12	1.86	80.00	4402.00	23300	20230713	-57.60	8100	20230213	21.98	11100	-10.99	20240214	8540	15.69	20240126	23300	-57.60	20230713	8250	19.76	20231020	3.32	N	161580	500	117 억	239203	N	N	0	N	N
76	20240216	140756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9910	-240	5	-2.36	3862918330	387949	52.32	10150	10150	9850	13190	7110	10150	9957.28	1.03	-26547	10823	10486	10303	9966	9783	10395	9875	117	3040	500	6290	10	1	23291643	2308	123.88	2.25	12	1.67	80.00	4402.00	23300	20230713	-57.47	8100	20230213	22.35	11100	-10.72	20240214	8540	16.04	20240126	23300	-57.47	20230713	8250	20.12	20231020	3.32	N	161580	500	117 억	239203	N	N	0	N	N
77	20240216	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9860	-290	5	-2.86	3586415590	359958	48.54	10150	10150	9850	13190	7110	10150	9963.43	1.03	-25285	10823	10486	10303	9966	9783	10395	9875	117	3040	500	6290	10	1	23291643	2297	123.25	2.24	12	1.55	80.00	4402.00	23300	20230713	-57.68	8100	20230213	21.73	11100	-11.17	20240214	8540	15.46	20240126	23300	-57.68	20230713	8250	19.52	20231020	3.32	N	161580	500	117 억	239203	N	N	0	N	N
78	20240216	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9870	-280	5	-2.76	3195142970	320309	43.19	10150	10150	9860	13190	7110	10150	9975.19	1.03	-20435	10823	10486	10303	9966	9783	10395	9875	117	3040	500	6290	10	1	23291643	2299	123.38	2.24	12	1.38	80.00	4402.00	23300	20230713	-57.64	8100	20230213	21.85	11100	-11.08	20240214	8540	15.57	20240126	23300	-57.64	20230713	8250	19.64	20231020	3.32	N	161580	500	117 억	239203	N	N	0	N	N
79	20240216	110758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9920	-230	5	-2.27	2431664890	243209	32.80	10150	10150	9920	13190	7110	10150	9998.25	1.03	-14264	10823	10486	10303	9966	9783	10395	9875	117	3040	500	6290	10	1	23291643	2311	124.00	2.25	12	1.04	80.00	4402.00	23300	20230713	-57.42	8100	20230213	22.47	11100	-10.63	20240214	8540	16.16	20240126	23300	-57.42	20230713	8250	20.24	20231020	3.32	N	161580	500	117 억	239203	N	N	0	N	N
80	20240216	100752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10030	-120	5	-1.18	1631614480	162913	21.97	10150	10150	9950	13190	7110	10150	10015.25	1.03	-808	10823	10486	10303	9966	9783	10395	9875	117	3040	500	6290	10	1	23291643	2336	125.38	2.28	12	0.70	80.00	4402.00	23300	20230713	-56.95	8100	20230213	23.83	11100	-9.64	20240214	8540	17.45	20240126	23300	-56.95	20230713	8250	21.58	20231020	3.32	N	161580	500	117 억	239203	N	N	0	N	N
81	20240216	090744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10120	-30	5	-0.30	302052440	29885	4.03	10150	10150	10000	13190	7110	10150	10107.16	1.03	368	10823	10486	10303	9966	9783	10395	9875	117	3040	500	6290	10	1	23291643	2357	126.50	2.30	12	0.13	80.00	4402.00	23300	20230713	-56.57	8100	20230213	24.94	11100	-8.83	20240214	8540	18.50	20240126	23300	-56.57	20230713	8250	22.67	20231020	3.32	N	161580	500	117 억	239203	N	N	0	N	N
82	20240215	160744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10150	-380	5	-3.61	7517708540	734653	32.48	10630	10640	10120	13680	7380	10530	10232.03	1.27	-57342	11796	11162	10466	9832	9136	11480	10150	117	3150	500	6520	10	1	23291643	2364	126.88	2.31	12	3.15	80.00	4402.00	23300	20230713	-56.44	7870	20230209	28.97	11100	-8.56	20240214	8540	18.85	20240126	23300	-56.44	20230713	8250	23.03	20231020	3.19	N	161580	500	117 억	295709	N	N	0	N	N
83	20240215	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10160	-370	5	-3.51	7109182120	694376	30.70	10630	10640	10120	13680	7380	10530	10237.06	1.27	-55730	11796	11162	10466	9832	9136	11480	10150	117	3150	500	6520	10	1	23291643	2366	127.00	2.31	12	2.98	80.00	4402.00	23300	20230713	-56.39	7870	20230209	29.10	11100	-8.47	20240214	8540	18.97	20240126	23300	-56.39	20230713	8250	23.15	20231020	3.19	N	161580	500	117 억	295709	N	N	0	N	N
84	20240215	140745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10190	-340	5	-3.23	6480015460	632354	27.96	10630	10640	10120	13680	7380	10530	10246.20	1.27	-49875	11796	11162	10466	9832	9136	11480	10150	117	3150	500	6520	10	1	23291643	2373	127.38	2.31	12	2.71	80.00	4402.00	23300	20230713	-56.27	7870	20230209	29.48	11100	-8.20	20240214	8540	19.32	20240126	23300	-56.27	20230713	8250	23.52	20231020	3.19	N	161580	500	117 억	295709	N	N	0	N	N
85	20240215	130732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10180	-350	5	-3.32	5811366280	566511	25.05	10630	10640	10120	13680	7380	10530	10256.83	1.27	-30297	11796	11162	10466	9832	9136	11480	10150	117	3150	500	6520	10	1	23291643	2371	127.25	2.31	12	2.43	80.00	4402.00	23300	20230713	-56.31	7870	20230209	29.35	11100	-8.29	20240214	8540	19.20	20240126	23300	-56.31	20230713	8250	23.39	20231020	3.19	N	161580	500	117 억	295709	N	N	0	N	N
86	20240215	120744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10190	-340	5	-3.23	5460498010	532122	23.53	10630	10640	10120	13680	7380	10530	10260.33	1.27	-26089	11796	11162	10466	9832	9136	11480	10150	117	3150	500	6520	10	1	23291643	2373	127.38	2.31	12	2.28	80.00	4402.00	23300	20230713	-56.27	7870	20230209	29.48	11100	-8.20	20240214	8540	19.32	20240126	23300	-56.27	20230713	8250	23.52	20231020	3.19	N	161580	500	117 억	295709	N	N	0	N	N
87	20240215	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10190	-340	5	-3.23	5183698180	504916	22.32	10630	10640	10120	13680	7380	10530	10265.00	1.27	-25785	11796	11162	10466	9832	9136	11480	10150	117	3150	500	6520	10	1	23291643	2373	127.38	2.31	12	2.17	80.00	4402.00	23300	20230713	-56.27	7870	20230209	29.48	11100	-8.20	20240214	8540	19.32	20240126	23300	-56.27	20230713	8250	23.52	20231020	3.19	N	161580	500	117 억	295709	N	N	0	N	N
88	20240215	100740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10200	-330	5	-3.13	4226937600	410785	18.16	10630	10640	10120	13680	7380	10530	10288.27	1.27	-12090	11796	11162	10466	9832	9136	11480	10150	117	3150	500	6520	10	1	23291643	2376	127.50	2.32	12	1.76	80.00	4402.00	23300	20230713	-56.22	7870	20230209	29.61	11100	-8.11	20240214	8540	19.44	20240126	23300	-56.22	20230713	8250	23.64	20231020	3.19	N	161580	500	117 억	295709	N	N	0	N	N
89	20240215	090741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10290	-240	5	-2.28	1597865860	153266	6.78	10630	10640	10270	13680	7380	10530	10423.51	1.27	-11027	11796	11162	10466	9832	9136	11480	10150	117	3150	500	6520	10	1	23291643	2397	128.62	2.34	12	0.66	80.00	4402.00	23300	20230713	-55.84	7870	20230209	30.75	11100	-7.30	20240214	8540	20.49	20240126	23300	-55.84	20230713	8250	24.73	20231020	3.19	N	161580	500	117 억	295709	N	N	0	N	N
90	20240214	160736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10530	480	2	4.78	23151746460	2205981	330.96	9840	11100	9770	13060	7040	10050	10494.92	1.15	28925	10590	10320	10090	9820	9590	10205	9705	117	3010	500	6230	10	1	23291643	2453	131.62	2.39	12	9.47	80.00	4402.00	23300	20230713	-54.81	7800	20230208	35.00	11100	-5.14	20240214	8540	23.30	20240126	23300	-54.81	20230713	8250	27.64	20231020	3.13	N	161580	500	117 억	267634	N	N	1	N	N
91	20240214	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10550	500	2	4.98	21810122590	2078190	311.79	9840	11100	9770	13060	7040	10050	10494.79	1.15	8683	10590	10320	10090	9820	9590	10205	9705	117	3010	500	6230	10	1	23291643	2457	131.88	2.40	12	8.92	80.00	4402.00	23300	20230713	-54.72	7800	20230208	35.26	11100	-4.95	20240214	8540	23.54	20240126	23300	-54.72	20230713	8250	27.88	20231020	3.13	N	161580	500	117 억	267634	N	N	1	N	N
92	20240214	140734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	-30	5	-0.30	2765905560	279960	42.00	9840	10070	9770	13060	7040	10050	9879.58	1.15	36068	10590	10320	10090	9820	9590	10205	9705	117	3010	500	6230	10	1	23291643	2334	125.25	2.28	12	1.20	80.00	4402.00	23300	20230713	-57.00	7800	20230208	28.46	11000	-8.91	20240130	8540	17.33	20240126	23300	-57.00	20230713	8250	21.45	20231020	3.13	N	161580	500	117 억	267634	N	N	1	N	N
93	20240214	130736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10010	-40	5	-0.40	2501943910	253621	38.05	9840	10020	9770	13060	7040	10050	9864.82	1.15	39449	10590	10320	10090	9820	9590	10205	9705	117	3010	500	6230	10	1	23291643	2331	125.12	2.27	12	1.09	80.00	4402.00	23300	20230713	-57.04	7800	20230208	28.33	11000	-9.00	20240130	8540	17.21	20240126	23300	-57.04	20230713	8250	21.33	20231020	3.13	N	161580	500	117 억	267634	N	N	1	N	N
94	20240214	120731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9930	-120	5	-1.19	2095895370	212791	31.92	9840	9980	9770	13060	7040	10050	9849.45	1.15	23538	10590	10320	10090	9820	9590	10205	9705	117	3010	500	6230	10	1	23291643	2313	124.12	2.26	12	0.91	80.00	4402.00	23300	20230713	-57.38	7800	20230208	27.31	11000	-9.73	20240130	8540	16.28	20240126	23300	-57.38	20230713	8250	20.36	20231020	3.13	N	161580	500	117 억	267634	N	N	1	N	N
95	20240214	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9940	-110	5	-1.09	1854907650	188539	28.29	9840	9950	9770	13060	7040	10050	9838.20	1.15	19235	10590	10320	10090	9820	9590	10205	9705	117	3010	500	6230	10	1	23291643	2315	124.25	2.26	12	0.81	80.00	4402.00	23300	20230713	-57.34	7800	20230208	27.44	11000	-9.64	20240130	8540	16.39	20240126	23300	-57.34	20230713	8250	20.48	20231020	3.13	N	161580	500	117 억	267634	N	N	1	N	N
96	20240214	090727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	-260	5	-2.59	495254000	50429	7.57	9840	9900	9770	13060	7040	10050	9820.33	1.15	-1477	10590	10320	10090	9820	9590	10205	9705	117	3010	500	6230	10	1	23291643	2280	122.38	2.22	12	0.22	80.00	4402.00	23300	20230713	-57.98	7800	20230208	25.51	11000	-11.00	20240130	8540	14.64	20240126	23300	-57.98	20230713	8250	18.67	20231020	3.13	N	161580	500	117 억	267634	N	N	1	N	N
97	20240213	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10050	-100	5	-0.99	6659939750	662320	101.90	10280	10360	9860	13190	7110	10150	10055.49	1.25	-22978	10556	10352	10026	9822	9496	10455	9925	117	3040	500	6290	10	1	23291643	2341	125.62	2.28	12	2.84	80.00	4402.00	23300	20230713	-56.87	7560	20230207	32.94	11000	-8.64	20240130	8540	17.68	20240126	23300	-56.87	20230713	8100	24.07	20230213	3.10	N	161580	500	117 억	290442	N	N	1	N	N
98	20240213	150725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	-160	5	-1.58	6317546200	628158	96.64	10280	10360	9860	13190	7110	10150	10057.26	1.25	-22894	10556	10352	10026	9822	9496	10455	9925	117	3040	500	6290	10	1	23291643	2327	124.88	2.27	12	2.70	80.00	4402.00	23300	20230713	-57.12	7560	20230207	32.14	11000	-9.18	20240130	8540	16.98	20240126	23300	-57.12	20230713	8100	23.33	20230213	3.10	N	161580	500	117 억	290442	N	N	1	N	N
99	20240213	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	-250	5	-2.46	5692497930	565143	86.95	10280	10360	9890	13190	7110	10150	10072.67	1.25	-27985	10556	10352	10026	9822	9496	10455	9925	117	3040	500	6290	10	1	23291643	2306	123.75	2.25	12	2.43	80.00	4402.00	23300	20230713	-57.51	7560	20230207	30.95	11000	-10.00	20240130	8540	15.93	20240126	23300	-57.51	20230713	8100	22.22	20230213	3.10	N	161580	500	117 억	290442	N	N	1	N	N
100	20240213	130724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9980	-170	5	-1.67	4686253540	463935	71.38	10280	10360	9980	13190	7110	10150	10101.10	1.25	-26736	10556	10352	10026	9822	9496	10455	9925	117	3040	500	6290	10	1	23291643	2325	124.75	2.27	12	1.99	80.00	4402.00	23300	20230713	-57.17	7560	20230207	32.01	11000	-9.27	20240130	8540	16.86	20240126	23300	-57.17	20230713	8100	23.21	20230213	3.10	N	161580	500	117 억	290442	N	N	1	N	N
101	20240213	120733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10060	-90	5	-0.89	4046996390	400095	61.56	10280	10360	9990	13190	7110	10150	10115.09	1.25	-10057	10556	10352	10026	9822	9496	10455	9925	117	3040	500	6290	10	1	23291643	2343	125.75	2.29	12	1.72	80.00	4402.00	23300	20230713	-56.82	7560	20230207	33.07	11000	-8.55	20240130	8540	17.80	20240126	23300	-56.82	20230713	8100	24.20	20230213	3.10	N	161580	500	117 억	290442	N	N	1	N	N
102	20240213	110742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10080	-70	5	-0.69	3687049590	364253	56.04	10280	10360	9990	13190	7110	10150	10122.22	1.25	-1811	10556	10352	10026	9822	9496	10455	9925	117	3040	500	6290	10	1	23291643	2348	126.00	2.29	12	1.56	80.00	4402.00	23300	20230713	-56.74	7560	20230207	33.33	11000	-8.36	20240130	8540	18.03	20240126	23300	-56.74	20230713	8100	24.44	20230213	3.10	N	161580	500	117 억	290442	N	N	1	N	N
103	20240213	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10030	-120	5	-1.18	3190951710	315033	48.47	10280	10360	9990	13190	7110	10150	10128.94	1.25	-9329	10556	10352	10026	9822	9496	10455	9925	117	3040	500	6290	10	1	23291643	2336	125.38	2.28	12	1.35	80.00	4402.00	23300	20230713	-56.95	7560	20230207	32.67	11000	-8.82	20240130	8540	17.45	20240126	23300	-56.95	20230713	8100	23.83	20230213	3.10	N	161580	500	117 억	290442	N	N	1	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History