KissMeData/357580/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11070	-50	5	-0.45	218621280	19820	83.64	11130	11170	10980	14450	7790	11120	11030.33	2.19	-8511	11306	11212	11106	11012	10906	11260	11060	56	3330	500	7780	10	1	11220264	1242	-136.67	3.30	12	0.18	-81.00	3359.00	24450	20230821	-54.72	10640	20231030	4.04	12410	-10.80	20240119	10770	2.79	20240206	24450	-54.72	20230821	10640	4.04	20231030	1.03	N	357580	500	56 억	246088	N	N	N	N
3	20240229	151143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11030	-90	5	-0.81	214425650	19440	82.03	11130	11170	10980	14450	7790	11120	11030.13	2.19	-8480	11306	11212	11106	11012	10906	11260	11060	56	3330	500	7780	10	1	11220264	1238	-136.17	3.28	12	0.17	-81.00	3359.00	24450	20230821	-54.89	10640	20231030	3.67	12410	-11.12	20240119	10770	2.41	20240206	24450	-54.89	20230821	10640	3.67	20231030	1.03	N	357580	500	56 억	246088	N	N	N	N
4	20240229	141143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11070	-50	5	-0.45	190326800	17263	72.85	11130	11170	10980	14450	7790	11120	11025.13	2.19	-6945	11306	11212	11106	11012	10906	11260	11060	56	3330	500	7780	10	1	11220264	1242	-136.67	3.30	12	0.15	-81.00	3359.00	24450	20230821	-54.72	10640	20231030	4.04	12410	-10.80	20240119	10770	2.79	20240206	24450	-54.72	20230821	10640	4.04	20231030	1.03	N	357580	500	56 억	246088	N	N	N	N
5	20240229	131141	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11100	-20	5	-0.18	164540300	14941	63.05	11130	11130	10980	14450	7790	11120	11012.67	2.19	-5323	11306	11212	11106	11012	10906	11260	11060	56	3330	500	7780	10	1	11220264	1245	-137.04	3.30	12	0.13	-81.00	3359.00	24450	20230821	-54.60	10640	20231030	4.32	12410	-10.56	20240119	10770	3.06	20240206	24450	-54.60	20230821	10640	4.32	20231030	1.03	N	357580	500	56 억	246088	N	N	N	N
6	20240229	121140	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11040	-80	5	-0.72	150787340	13694	57.79	11130	11130	10980	14450	7790	11120	11011.20	2.19	-4778	11306	11212	11106	11012	10906	11260	11060	56	3330	500	7780	10	1	11220264	1239	-136.30	3.29	12	0.12	-81.00	3359.00	24450	20230821	-54.85	10640	20231030	3.76	12410	-11.04	20240119	10770	2.51	20240206	24450	-54.85	20230821	10640	3.76	20231030	1.03	N	357580	500	56 억	246088	N	N	N	N
7	20240229	111144	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11050	-70	5	-0.63	122132160	11088	46.79	11130	11130	10980	14450	7790	11120	11014.81	2.19	-4894	11306	11212	11106	11012	10906	11260	11060	56	3330	500	7780	10	1	11220264	1240	-136.42	3.29	12	0.10	-81.00	3359.00	24450	20230821	-54.81	10640	20231030	3.85	12410	-10.96	20240119	10770	2.60	20240206	24450	-54.81	20230821	10640	3.85	20231030	1.03	N	357580	500	56 억	246088	N	N	N	N
8	20240229	101145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11020	-100	5	-0.90	34485540	3125	13.19	11130	11130	11000	14450	7790	11120	11035.37	2.19	-1255	11306	11212	11106	11012	10906	11260	11060	56	3330	500	7780	10	1	11220264	1236	-136.05	3.28	12	0.03	-81.00	3359.00	24450	20230821	-54.93	10640	20231030	3.57	12410	-11.20	20240119	10770	2.32	20240206	24450	-54.93	20230821	10640	3.57	20231030	1.03	N	357580	500	56 억	246088	N	N	N	N
9	20240229	091143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11030	-90	5	-0.81	3283960	296	1.25	11130	11130	11030	14450	7790	11120	11094.46	2.19	-212	11306	11212	11106	11012	10906	11260	11060	56	3330	500	7780	10	1	11220264	1238	-136.17	3.28	12	0.00	-81.00	3359.00	24450	20230821	-54.89	10640	20231030	3.67	12410	-11.12	20240119	10770	2.41	20240206	24450	-54.89	20230821	10640	3.67	20231030	1.03	N	357580	500	56 억	246088	N	N	N	N
10	20240228	161034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11120	10	2	0.09	261198630	23587	79.12	11110	11200	11000	14440	7780	11110	11073.83	2.21	-1595	11383	11246	11163	11026	10943	11205	10985	56	3330	500	7770	10	1	11220264	1248	-137.28	3.31	12	0.21	-81.00	3359.00	24450	20230821	-54.52	10640	20231030	4.51	12410	-10.39	20240119	10770	3.25	20240206	24450	-54.52	20230821	10640	4.51	20231030	1.04	N	357580	500	56 억	247683	N	N	N	N
11	20240228	151034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11060	-50	5	-0.45	237699970	21470	72.02	11110	11200	11000	14440	7780	11110	11071.26	2.21	-1321	11383	11246	11163	11026	10943	11205	10985	56	3330	500	7770	10	1	11220264	1241	-136.54	3.29	12	0.19	-81.00	3359.00	24450	20230821	-54.76	10640	20231030	3.95	12410	-10.88	20240119	10770	2.69	20240206	24450	-54.76	20230821	10640	3.95	20231030	1.04	N	357580	500	56 억	247683	N	N	N	N
12	20240228	141141	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11050	-60	5	-0.54	198502990	17916	60.09	11110	11200	11010	14440	7780	11110	11079.65	2.21	-945	11383	11246	11163	11026	10943	11205	10985	56	3330	500	7770	10	1	11220264	1240	-136.42	3.29	12	0.16	-81.00	3359.00	24450	20230821	-54.81	10640	20231030	3.85	12410	-10.96	20240119	10770	2.60	20240206	24450	-54.81	20230821	10640	3.85	20231030	1.04	N	357580	500	56 억	247683	N	N	N	N
13	20240228	131131	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11080	-30	5	-0.27	149692080	13494	45.26	11110	11200	11030	14440	7780	11110	11093.23	2.21	120	11383	11246	11163	11026	10943	11205	10985	56	3330	500	7770	10	1	11220264	1243	-136.79	3.30	12	0.12	-81.00	3359.00	24450	20230821	-54.68	10640	20231030	4.14	12410	-10.72	20240119	10770	2.88	20240206	24450	-54.68	20230821	10640	4.14	20231030	1.04	N	357580	500	56 억	247683	N	N	N	N
14	20240228	121145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11100	-10	5	-0.09	127647290	11502	38.58	11110	11200	11030	14440	7780	11110	11097.83	2.21	476	11383	11246	11163	11026	10943	11205	10985	56	3330	500	7770	10	1	11220264	1245	-137.04	3.30	12	0.10	-81.00	3359.00	24450	20230821	-54.60	10640	20231030	4.32	12410	-10.56	20240119	10770	3.06	20240206	24450	-54.60	20230821	10640	4.32	20231030	1.04	N	357580	500	56 억	247683	N	N	N	N
15	20240228	111100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11140	30	2	0.27	113416270	10219	34.28	11110	11200	11030	14440	7780	11110	11098.57	2.21	719	11383	11246	11163	11026	10943	11205	10985	56	3330	500	7770	10	1	11220264	1250	-137.53	3.32	12	0.09	-81.00	3359.00	24450	20230821	-54.44	10640	20231030	4.70	12410	-10.23	20240119	10770	3.44	20240206	24450	-54.44	20230821	10640	4.70	20231030	1.04	N	357580	500	56 억	247683	N	N	N	N
16	20240228	101141	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11090	-20	5	-0.18	84339860	7597	25.48	11110	11200	11030	14440	7780	11110	11101.73	2.21	895	11383	11246	11163	11026	10943	11205	10985	56	3330	500	7770	10	1	11220264	1244	-136.91	3.30	12	0.07	-81.00	3359.00	24450	20230821	-54.64	10640	20231030	4.23	12410	-10.64	20240119	10770	2.97	20240206	24450	-54.64	20230821	10640	4.23	20231030	1.04	N	357580	500	56 억	247683	N	N	N	N
17	20240228	091145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11170	60	2	0.54	12774530	1149	3.85	11110	11200	11050	14440	7780	11110	11117.95	2.21	227	11383	11246	11163	11026	10943	11205	10985	56	3330	500	7770	10	1	11220264	1253	-137.90	3.33	12	0.01	-81.00	3359.00	24450	20230821	-54.31	10640	20231030	4.98	12410	-9.99	20240119	10770	3.71	20240206	24450	-54.31	20230821	10640	4.98	20231030	1.04	N	357580	500	56 억	247683	N	N	N	N
18	20240227	161139	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11110	-160	5	-1.42	332612840	29813	191.60	11270	11300	11080	14650	7890	11270	11156.64	2.28	-8635	11576	11422	11346	11192	11116	11385	11155	56	3380	500	7880	10	1	11220264	1247	-137.16	3.31	12	0.27	-81.00	3359.00	24450	20230821	-54.56	10640	20231030	4.42	12410	-10.48	20240119	10770	3.16	20240206	24450	-54.56	20230821	10640	4.42	20231030	1.00	N	357580	500	56 억	256372	N	N	N	N
19	20240227	151140	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11140	-130	5	-1.15	329310990	29516	189.69	11270	11300	11080	14650	7890	11270	11157.03	2.28	-8626	11576	11422	11346	11192	11116	11385	11155	56	3380	500	7880	10	1	11220264	1250	-137.53	3.32	12	0.26	-81.00	3359.00	24450	20230821	-54.44	10640	20231030	4.70	12410	-10.23	20240119	10770	3.44	20240206	24450	-54.44	20230821	10640	4.70	20231030	1.00	N	357580	500	56 억	256372	N	N	N	N
20	20240227	141138	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11180	-90	5	-0.80	218199170	19517	125.43	11270	11300	11130	14650	7890	11270	11179.95	2.28	-3932	11576	11422	11346	11192	11116	11385	11155	56	3380	500	7880	10	1	11220264	1254	-138.02	3.33	12	0.17	-81.00	3359.00	24450	20230821	-54.27	10640	20231030	5.08	12410	-9.91	20240119	10770	3.81	20240206	24450	-54.27	20230821	10640	5.08	20231030	1.00	N	357580	500	56 억	256372	N	N	N	N
21	20240227	131100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11140	-130	5	-1.15	192675990	17226	110.71	11270	11300	11140	14650	7890	11270	11185.18	2.28	-3589	11576	11422	11346	11192	11116	11385	11155	56	3380	500	7880	10	1	11220264	1250	-137.53	3.32	12	0.15	-81.00	3359.00	24450	20230821	-54.44	10640	20231030	4.70	12410	-10.23	20240119	10770	3.44	20240206	24450	-54.44	20230821	10640	4.70	20231030	1.00	N	357580	500	56 억	256372	N	N	N	N
22	20240227	121141	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11150	-120	5	-1.06	163799530	14636	94.06	11270	11300	11140	14650	7890	11270	11191.55	2.28	-3349	11576	11422	11346	11192	11116	11385	11155	56	3380	500	7880	10	1	11220264	1251	-137.65	3.32	12	0.13	-81.00	3359.00	24450	20230821	-54.40	10640	20231030	4.79	12410	-10.15	20240119	10770	3.53	20240206	24450	-54.40	20230821	10640	4.79	20231030	1.00	N	357580	500	56 억	256372	N	N	N	N
23	20240227	111142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11190	-80	5	-0.71	135730240	12121	77.90	11270	11300	11140	14650	7890	11270	11197.94	2.28	-3346	11576	11422	11346	11192	11116	11385	11155	56	3380	500	7880	10	1	11220264	1256	-138.15	3.33	12	0.11	-81.00	3359.00	24450	20230821	-54.23	10640	20231030	5.17	12410	-9.83	20240119	10770	3.90	20240206	24450	-54.23	20230821	10640	5.17	20231030	1.00	N	357580	500	56 억	256372	N	N	N	N
24	20240227	101136	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11220	-50	5	-0.44	93080370	8310	53.41	11270	11300	11140	14650	7890	11270	11201.01	2.28	-4179	11576	11422	11346	11192	11116	11385	11155	56	3380	500	7880	10	1	11220264	1259	-138.52	3.34	12	0.07	-81.00	3359.00	24450	20230821	-54.11	10640	20231030	5.45	12410	-9.59	20240119	10770	4.18	20240206	24450	-54.11	20230821	10640	5.45	20231030	1.00	N	357580	500	56 억	256372	N	N	N	N
25	20240227	091140	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11210	-60	5	-0.53	25517320	2274	14.61	11270	11290	11190	14650	7890	11270	11221.34	2.28	-1631	11576	11422	11346	11192	11116	11385	11155	56	3380	500	7880	10	1	11220264	1258	-138.40	3.34	12	0.02	-81.00	3359.00	24450	20230821	-54.15	10640	20231030	5.36	12410	-9.67	20240119	10770	4.09	20240206	24450	-54.15	20230821	10640	5.36	20231030	1.00	N	357580	500	56 억	256372	N	N	N	N
26	20240226	161135	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11270	-140	5	-1.23	176213400	15559	50.40	11380	11500	11270	14830	7990	11410	11325.61	2.32	-4002	11710	11560	11450	11300	11190	11505	11245	56	3420	500	7980	10	1	11220264	1265	-139.14	3.36	12	0.14	-81.00	3359.00	24450	20230821	-53.91	10640	20231030	5.92	12410	-9.19	20240119	10770	4.64	20240206	24450	-53.91	20230821	10640	5.92	20231030	1.00	N	357580	500	56 억	260374	N	N	N	N
27	20240226	151127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11290	-120	5	-1.05	152279670	13436	43.53	11380	11500	11280	14830	7990	11410	11333.71	2.32	-3935	11710	11560	11450	11300	11190	11505	11245	56	3420	500	7980	10	1	11220264	1267	-139.38	3.36	12	0.12	-81.00	3359.00	24450	20230821	-53.82	10640	20231030	6.11	12410	-9.02	20240119	10770	4.83	20240206	24450	-53.82	20230821	10640	6.11	20231030	1.00	N	357580	500	56 억	260374	N	N	N	N
28	20240226	141133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11330	-80	5	-0.70	142852940	12601	40.82	11380	11500	11280	14830	7990	11410	11336.64	2.32	-3720	11710	11560	11450	11300	11190	11505	11245	56	3420	500	7980	10	1	11220264	1271	-139.88	3.37	12	0.11	-81.00	3359.00	24450	20230821	-53.66	10640	20231030	6.48	12410	-8.70	20240119	10770	5.20	20240206	24450	-53.66	20230821	10640	6.48	20231030	1.00	N	357580	500	56 억	260374	N	N	N	N
29	20240226	131125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11360	-50	5	-0.44	124259650	10954	35.49	11380	11500	11300	14830	7990	11410	11343.77	2.32	-3722	11710	11560	11450	11300	11190	11505	11245	56	3420	500	7980	10	1	11220264	1275	-140.25	3.38	12	0.10	-81.00	3359.00	24450	20230821	-53.54	10640	20231030	6.77	12410	-8.46	20240119	10770	5.48	20240206	24450	-53.54	20230821	10640	6.77	20231030	1.00	N	357580	500	56 억	260374	N	N	N	N
30	20240226	121126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11340	-70	5	-0.61	95657510	8425	27.29	11380	11500	11300	14830	7990	11410	11354.01	2.32	-3747	11710	11560	11450	11300	11190	11505	11245	56	3420	500	7980	10	1	11220264	1272	-140.00	3.38	12	0.08	-81.00	3359.00	24450	20230821	-53.62	10640	20231030	6.58	12410	-8.62	20240119	10770	5.29	20240206	24450	-53.62	20230821	10640	6.58	20231030	1.00	N	357580	500	56 억	260374	N	N	N	N
31	20240226	111123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11360	-50	5	-0.44	77808170	6849	22.19	11380	11500	11300	14830	7990	11410	11360.52	2.32	-3562	11710	11560	11450	11300	11190	11505	11245	56	3420	500	7980	10	1	11220264	1275	-140.25	3.38	12	0.06	-81.00	3359.00	24450	20230821	-53.54	10640	20231030	6.77	12410	-8.46	20240119	10770	5.48	20240206	24450	-53.54	20230821	10640	6.77	20231030	1.00	N	357580	500	56 억	260374	N	N	N	N
32	20240226	101120	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11320	-90	5	-0.79	52717610	4637	15.02	11380	11500	11320	14830	7990	11410	11368.90	2.32	-2405	11710	11560	11450	11300	11190	11505	11245	56	3420	500	7980	10	1	11220264	1270	-139.75	3.37	12	0.04	-81.00	3359.00	24450	20230821	-53.70	10640	20231030	6.39	12410	-8.78	20240119	10770	5.11	20240206	24450	-53.70	20230821	10640	6.39	20231030	1.00	N	357580	500	56 억	260374	N	N	N	N
33	20240226	091119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11400	-10	5	-0.09	12259550	1080	3.50	11380	11410	11320	14830	7990	11410	11351.44	2.32	-632	11710	11560	11450	11300	11190	11505	11245	56	3420	500	7980	10	1	11220264	1279	-140.74	3.39	12	0.01	-81.00	3359.00	24450	20230821	-53.37	10640	20231030	7.14	12410	-8.14	20240119	10770	5.85	20240206	24450	-53.37	20230821	10640	7.14	20231030	1.00	N	357580	500	56 억	260374	N	N	N	N
34	20240223	161120	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11410	-100	5	-0.87	350850990	30769	68.20	11540	11600	11340	14960	8060	11510	11402.73	2.37	-5236	11996	11752	11626	11382	11256	11690	11320	56	3450	500	8050	10	1	11220264	1280	-140.86	3.40	12	0.27	-81.00	3359.00	24450	20230821	-53.33	10640	20231030	7.24	12410	-8.06	20240119	10770	5.94	20240206	24450	-53.33	20230821	10640	7.24	20231030	0.98	N	357580	500	56 억	265384	N	N	N	N
35	20240223	151112	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11360	-150	5	-1.30	300734440	26363	58.43	11540	11600	11340	14960	8060	11510	11407.44	2.37	-4506	11996	11752	11626	11382	11256	11690	11320	56	3450	500	8050	10	1	11220264	1275	-140.25	3.38	12	0.23	-81.00	3359.00	24450	20230821	-53.54	10640	20231030	6.77	12410	-8.46	20240119	10770	5.48	20240206	24450	-53.54	20230821	10640	6.77	20231030	0.98	N	357580	500	56 억	265384	N	N	N	N
36	20240223	141112	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11370	-140	5	-1.22	244810260	21444	47.53	11540	11600	11340	14960	8060	11510	11416.26	2.37	-2739	11996	11752	11626	11382	11256	11690	11320	56	3450	500	8050	10	1	11220264	1276	-140.37	3.38	12	0.19	-81.00	3359.00	24450	20230821	-53.50	10640	20231030	6.86	12410	-8.38	20240119	10770	5.57	20240206	24450	-53.50	20230821	10640	6.86	20231030	0.98	N	357580	500	56 억	265384	N	N	N	N
37	20240223	131112	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11440	-70	5	-0.61	219472660	19218	42.59	11540	11600	11340	14960	8060	11510	11420.16	2.37	-2684	11996	11752	11626	11382	11256	11690	11320	56	3450	500	8050	10	1	11220264	1284	-141.23	3.41	12	0.17	-81.00	3359.00	24450	20230821	-53.21	10640	20231030	7.52	12410	-7.82	20240119	10770	6.22	20240206	24450	-53.21	20230821	10640	7.52	20231030	0.98	N	357580	500	56 억	265384	N	N	N	N
38	20240223	121116	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11450	-60	5	-0.52	175584800	15366	34.06	11540	11600	11340	14960	8060	11510	11426.84	2.37	-1697	11996	11752	11626	11382	11256	11690	11320	56	3450	500	8050	10	1	11220264	1285	-141.36	3.41	12	0.14	-81.00	3359.00	24450	20230821	-53.17	10640	20231030	7.61	12410	-7.74	20240119	10770	6.31	20240206	24450	-53.17	20230821	10640	7.61	20231030	0.98	N	357580	500	56 억	265384	N	N	N	N
39	20240223	111100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11450	-60	5	-0.52	149960670	13137	29.12	11540	11590	11340	14960	8060	11510	11415.14	2.37	-1696	11996	11752	11626	11382	11256	11690	11320	56	3450	500	8050	10	1	11220264	1285	-141.36	3.41	12	0.12	-81.00	3359.00	24450	20230821	-53.17	10640	20231030	7.61	12410	-7.74	20240119	10770	6.31	20240206	24450	-53.17	20230821	10640	7.61	20231030	0.98	N	357580	500	56 억	265384	N	N	N	N
40	20240223	101108	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11460	-50	5	-0.43	110532820	9677	21.45	11540	11590	11340	14960	8060	11510	11422.22	2.37	-1585	11996	11752	11626	11382	11256	11690	11320	56	3450	500	8050	10	1	11220264	1286	-141.48	3.41	12	0.09	-81.00	3359.00	24450	20230821	-53.13	10640	20231030	7.71	12410	-7.66	20240119	10770	6.41	20240206	24450	-53.13	20230821	10640	7.71	20231030	0.98	N	357580	500	56 억	265384	N	N	N	N
41	20240223	091111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11380	-130	5	-1.13	45481250	3971	8.80	11540	11590	11370	14960	8060	11510	11453.35	2.37	-48	11996	11752	11626	11382	11256	11690	11320	56	3450	500	8050	10	1	11220264	1277	-140.49	3.39	12	0.04	-81.00	3359.00	24450	20230821	-53.46	10640	20231030	6.95	12410	-8.30	20240119	10770	5.66	20240206	24450	-53.46	20230821	10640	6.95	20231030	0.98	N	357580	500	56 억	265384	N	N	N	N
42	20240222	161057	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11510	-20	5	-0.17	524139810	44979	151.18	11530	11870	11500	14980	8080	11530	11656.57	2.36	218	12263	11896	11633	11266	11003	11765	11135	56	3450	500	8070	10	1	11220264	1291	-142.10	3.43	12	0.40	-81.00	3359.00	24450	20230821	-52.92	10640	20231030	8.18	12410	-7.25	20240119	10770	6.87	20240206	24450	-52.92	20230821	10640	8.18	20231030	0.98	N	357580	500	56 억	265150	N	N	N	N
43	20240222	151106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11580	50	2	0.43	458811740	39306	132.11	11530	11870	11500	14980	8080	11530	11672.82	2.36	-339	12263	11896	11633	11266	11003	11765	11135	56	3450	500	8070	10	1	11220264	1299	-142.96	3.45	12	0.35	-81.00	3359.00	24450	20230821	-52.64	10640	20231030	8.83	12410	-6.69	20240119	10770	7.52	20240206	24450	-52.64	20230821	10640	8.83	20231030	0.98	N	357580	500	56 억	265150	N	N	N	N
44	20240222	141104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11590	60	2	0.52	424016690	36298	122.00	11530	11870	11500	14980	8080	11530	11681.54	2.36	-188	12263	11896	11633	11266	11003	11765	11135	56	3450	500	8070	10	1	11220264	1300	-143.09	3.45	12	0.32	-81.00	3359.00	24450	20230821	-52.60	10640	20231030	8.93	12410	-6.61	20240119	10770	7.61	20240206	24450	-52.60	20230821	10640	8.93	20231030	0.98	N	357580	500	56 억	265150	N	N	N	N
45	20240222	131049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11600	70	2	0.61	399222070	34158	114.81	11530	11870	11500	14980	8080	11530	11687.51	2.36	-219	12263	11896	11633	11266	11003	11765	11135	56	3450	500	8070	10	1	11220264	1302	-143.21	3.45	12	0.30	-81.00	3359.00	24450	20230821	-52.56	10640	20231030	9.02	12410	-6.53	20240119	10770	7.71	20240206	24450	-52.56	20230821	10640	9.02	20231030	0.98	N	357580	500	56 억	265150	N	N	N	N
46	20240222	121059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11530	0	3	0.00	378783980	32402	108.91	11530	11870	11500	14980	8080	11530	11690.14	2.36	-300	12263	11896	11633	11266	11003	11765	11135	56	3450	500	8070	10	1	11220264	1294	-142.35	3.43	12	0.29	-81.00	3359.00	24450	20230821	-52.84	10640	20231030	8.36	12410	-7.09	20240119	10770	7.06	20240206	24450	-52.84	20230821	10640	8.36	20231030	0.98	N	357580	500	56 억	265150	N	N	N	N
47	20240222	111059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11650	120	2	1.04	310952400	26535	89.19	11530	11870	11500	14980	8080	11530	11718.58	2.36	36	12263	11896	11633	11266	11003	11765	11135	56	3450	500	8070	10	1	11220264	1307	-143.83	3.47	12	0.24	-81.00	3359.00	24450	20230821	-52.35	10640	20231030	9.49	12410	-6.12	20240119	10770	8.17	20240206	24450	-52.35	20230821	10640	9.49	20231030	0.98	N	357580	500	56 억	265150	N	N	N	N
48	20240222	101049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11610	80	2	0.69	261224080	22258	74.81	11530	11870	11500	14980	8080	11530	11736.19	2.36	-646	12263	11896	11633	11266	11003	11765	11135	56	3450	500	8070	10	1	11220264	1303	-143.33	3.46	12	0.20	-81.00	3359.00	24450	20230821	-52.52	10640	20231030	9.12	12410	-6.45	20240119	10770	7.80	20240206	24450	-52.52	20230821	10640	9.12	20231030	0.98	N	357580	500	56 억	265150	N	N	N	N
49	20240222	091108	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11650	120	2	1.04	40087340	3472	11.67	11530	11650	11500	14980	8080	11530	11545.89	2.36	-666	12263	11896	11633	11266	11003	11765	11135	56	3450	500	8070	10	1	11220264	1307	-143.83	3.47	12	0.03	-81.00	3359.00	24450	20230821	-52.35	10640	20231030	9.49	12410	-6.12	20240119	10770	8.17	20240206	24450	-52.35	20230821	10640	9.49	20231030	0.98	N	357580	500	56 억	265150	N	N	N	N
50	20240221	161054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11530	30	2	0.26	340272530	29404	129.65	11540	12000	11370	14950	8050	11500	11572.32	2.38	-1221	11813	11656	11443	11286	11073	11735	11365	56	3450	500	8050	10	1	11220264	1294	-142.35	3.43	12	0.26	-81.00	3359.00	24450	20230821	-52.84	10640	20231030	8.36	12410	-7.09	20240119	10770	7.06	20240206	24450	-52.84	20230821	10640	8.36	20231030	0.98	N	357580	500	56 억	266492	N	N	N	N
51	20240221	151045	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11520	20	2	0.17	319054600	27558	121.51	11540	12000	11370	14950	8050	11500	11577.57	2.38	-1127	11813	11656	11443	11286	11073	11735	11365	56	3450	500	8050	10	1	11220264	1293	-142.22	3.43	12	0.25	-81.00	3359.00	24450	20230821	-52.88	10640	20231030	8.27	12410	-7.17	20240119	10770	6.96	20240206	24450	-52.88	20230821	10640	8.27	20231030	0.98	N	357580	500	56 억	266492	N	N	N	N
52	20240221	141043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11570	70	2	0.61	287976090	24859	109.61	11540	12000	11370	14950	8050	11500	11584.38	2.38	221	11813	11656	11443	11286	11073	11735	11365	56	3450	500	8050	10	1	11220264	1298	-142.84	3.44	12	0.22	-81.00	3359.00	24450	20230821	-52.68	10640	20231030	8.74	12410	-6.77	20240119	10770	7.43	20240206	24450	-52.68	20230821	10640	8.74	20231030	0.98	N	357580	500	56 억	266492	N	N	N	N
53	20240221	131044	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11580	80	2	0.70	275344470	23771	104.81	11540	12000	11370	14950	8050	11500	11583.21	2.38	267	11813	11656	11443	11286	11073	11735	11365	56	3450	500	8050	10	1	11220264	1299	-142.96	3.45	12	0.21	-81.00	3359.00	24450	20230821	-52.64	10640	20231030	8.83	12410	-6.69	20240119	10770	7.52	20240206	24450	-52.64	20230821	10640	8.83	20231030	0.98	N	357580	500	56 억	266492	N	N	N	N
54	20240221	121048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11620	120	2	1.04	261530230	22578	99.55	11540	12000	11370	14950	8050	11500	11583.41	2.38	1246	11813	11656	11443	11286	11073	11735	11365	56	3450	500	8050	10	1	11220264	1304	-143.46	3.46	12	0.20	-81.00	3359.00	24450	20230821	-52.47	10640	20231030	9.21	12410	-6.37	20240119	10770	7.89	20240206	24450	-52.47	20230821	10640	9.21	20231030	0.98	N	357580	500	56 억	266492	N	N	N	N
55	20240221	111053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11650	150	2	1.30	245526930	21202	93.48	11540	12000	11370	14950	8050	11500	11580.37	2.38	2073	11813	11656	11443	11286	11073	11735	11365	56	3450	500	8050	10	1	11220264	1307	-143.83	3.47	12	0.19	-81.00	3359.00	24450	20230821	-52.35	10640	20231030	9.49	12410	-6.12	20240119	10770	8.17	20240206	24450	-52.35	20230821	10640	9.49	20231030	0.98	N	357580	500	56 억	266492	N	N	N	N
56	20240221	101043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11570	70	2	0.61	175179520	15133	66.72	11540	12000	11370	14950	8050	11500	11575.99	2.38	-585	11813	11656	11443	11286	11073	11735	11365	56	3450	500	8050	10	1	11220264	1298	-142.84	3.44	12	0.13	-81.00	3359.00	24450	20230821	-52.68	10640	20231030	8.74	12410	-6.77	20240119	10770	7.43	20240206	24450	-52.68	20230821	10640	8.74	20231030	0.98	N	357580	500	56 억	266492	N	N	N	N
57	20240221	091046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11400	-100	5	-0.87	1065940	93	0.41	11540	11540	11370	14950	8050	11500	11461.72	2.38	-16	11813	11656	11443	11286	11073	11735	11365	56	3450	500	8050	10	1	11220264	1279	-140.74	3.39	12	0.00	-81.00	3359.00	24450	20230821	-53.37	10640	20231030	7.14	12410	-8.14	20240119	10770	5.85	20240206	24450	-53.37	20230821	10640	7.14	20231030	0.98	N	357580	500	56 억	266492	N	N	N	N
58	20240220	161039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11500	-10	5	-0.09	259702260	22679	92.25	11440	11600	11230	14960	8060	11510	11451.18	2.32	6196	11776	11642	11556	11422	11336	11600	11380	56	3450	500	8050	10	1	11220264	1290	-141.98	3.42	12	0.20	-81.00	3359.00	24450	20230821	-52.97	10640	20231030	8.08	12410	-7.33	20240119	10770	6.78	20240206	24450	-52.97	20230821	10640	8.08	20231030	0.98	N	357580	500	56 억	260741	N	N	N	N
59	20240220	151037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11440	-70	5	-0.61	258438610	22569	91.80	11440	11600	11230	14960	8060	11510	11451.04	2.32	6214	11776	11642	11556	11422	11336	11600	11380	56	3450	500	8050	10	1	11220264	1284	-141.23	3.41	12	0.20	-81.00	3359.00	24450	20230821	-53.21	10640	20231030	7.52	12410	-7.82	20240119	10770	6.22	20240206	24450	-53.21	20230821	10640	7.52	20231030	0.98	N	357580	500	56 억	260741	N	N	N	N
60	20240220	141033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11490	-20	5	-0.17	223412340	19510	79.36	11440	11600	11230	14960	8060	11510	11451.17	2.32	6427	11776	11642	11556	11422	11336	11600	11380	56	3450	500	8050	10	1	11220264	1289	-141.85	3.42	12	0.17	-81.00	3359.00	24450	20230821	-53.01	10640	20231030	7.99	12410	-7.41	20240119	10770	6.69	20240206	24450	-53.01	20230821	10640	7.99	20231030	0.98	N	357580	500	56 억	260741	N	N	N	N
61	20240220	131039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11430	-80	5	-0.70	172769970	15089	61.37	11440	11600	11230	14960	8060	11510	11450.06	2.32	3667	11776	11642	11556	11422	11336	11600	11380	56	3450	500	8050	10	1	11220264	1282	-141.11	3.40	12	0.13	-81.00	3359.00	24450	20230821	-53.25	10640	20231030	7.42	12410	-7.90	20240119	10770	6.13	20240206	24450	-53.25	20230821	10640	7.42	20231030	0.98	N	357580	500	56 억	260741	N	N	N	N
62	20240220	121029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11500	-10	5	-0.09	124159300	10841	44.10	11440	11600	11230	14960	8060	11510	11452.75	2.32	3132	11776	11642	11556	11422	11336	11600	11380	56	3450	500	8050	10	1	11220264	1290	-141.98	3.42	12	0.10	-81.00	3359.00	24450	20230821	-52.97	10640	20231030	8.08	12410	-7.33	20240119	10770	6.78	20240206	24450	-52.97	20230821	10640	8.08	20231030	0.98	N	357580	500	56 억	260741	N	N	N	N
63	20240220	111033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11510	0	3	0.00	123322700	10768	43.80	11440	11600	11230	14960	8060	11510	11452.70	2.32	3133	11776	11642	11556	11422	11336	11600	11380	56	3450	500	8050	10	1	11220264	1291	-142.10	3.43	12	0.10	-81.00	3359.00	24450	20230821	-52.92	10640	20231030	8.18	12410	-7.25	20240119	10770	6.87	20240206	24450	-52.92	20230821	10640	8.18	20231030	0.98	N	357580	500	56 억	260741	N	N	N	N
64	20240220	101026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11470	-40	5	-0.35	93260390	8148	33.14	11440	11600	11230	14960	8060	11510	11445.80	2.32	2967	11776	11642	11556	11422	11336	11600	11380	56	3450	500	8050	10	1	11220264	1287	-141.60	3.41	12	0.07	-81.00	3359.00	24450	20230821	-53.09	10640	20231030	7.80	12410	-7.57	20240119	10770	6.50	20240206	24450	-53.09	20230821	10640	7.80	20231030	0.98	N	357580	500	56 억	260741	N	N	N	N
65	20240220	091045	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11500	-10	5	-0.09	70376050	6153	25.03	11440	11600	11230	14960	8060	11510	11437.68	2.32	2501	11776	11642	11556	11422	11336	11600	11380	56	3450	500	8050	10	1	11220264	1290	-141.98	3.42	12	0.05	-81.00	3359.00	24450	20230821	-52.97	10640	20231030	8.08	12410	-7.33	20240119	10770	6.78	20240206	24450	-52.97	20230821	10640	8.08	20231030	0.98	N	357580	500	56 억	260741	N	N	N	N
66	20240219	161040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11510	-70	5	-0.60	284922570	24585	93.76	11520	11690	11470	15050	8110	11580	11589.28	2.35	-3477	11926	11752	11666	11492	11406	11710	11450	56	3470	500	8100	10	1	11220264	1291	-142.10	3.43	12	0.22	-81.00	3359.00	24450	20230821	-52.92	10640	20231030	8.18	12410	-7.25	20240119	10770	6.87	20240206	24450	-52.92	20230821	10640	8.18	20231030	0.95	N	357580	500	56 억	264218	N	N	N	N
67	20240219	151043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11510	-70	5	-0.60	273838120	23622	90.08	11520	11690	11470	15050	8110	11580	11592.50	2.35	-3500	11926	11752	11666	11492	11406	11710	11450	56	3470	500	8100	10	1	11220264	1291	-142.10	3.43	12	0.21	-81.00	3359.00	24450	20230821	-52.92	10640	20231030	8.18	12410	-7.25	20240119	10770	6.87	20240206	24450	-52.92	20230821	10640	8.18	20231030	0.95	N	357580	500	56 억	264218	N	N	N	N
68	20240219	141042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11570	-10	5	-0.09	211602440	18223	69.50	11520	11690	11520	15050	8110	11580	11611.83	2.35	-1464	11926	11752	11666	11492	11406	11710	11450	56	3470	500	8100	10	1	11220264	1298	-142.84	3.44	12	0.16	-81.00	3359.00	24450	20230821	-52.68	10640	20231030	8.74	12410	-6.77	20240119	10770	7.43	20240206	24450	-52.68	20230821	10640	8.74	20231030	0.95	N	357580	500	56 억	264218	N	N	N	N
69	20240219	131040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11640	60	2	0.52	196771990	16941	64.61	11520	11690	11520	15050	8110	11580	11615.13	2.35	-681	11926	11752	11666	11492	11406	11710	11450	56	3470	500	8100	10	1	11220264	1306	-143.70	3.47	12	0.15	-81.00	3359.00	24450	20230821	-52.39	10640	20231030	9.40	12410	-6.20	20240119	10770	8.08	20240206	24450	-52.39	20230821	10640	9.40	20231030	0.95	N	357580	500	56 억	264218	N	N	N	N
70	20240219	121039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11580	0	3	0.00	174669810	15034	57.33	11520	11690	11520	15050	8110	11580	11618.32	2.35	750	11926	11752	11666	11492	11406	11710	11450	56	3470	500	8100	10	1	11220264	1299	-142.96	3.45	12	0.13	-81.00	3359.00	24450	20230821	-52.64	10640	20231030	8.83	12410	-6.69	20240119	10770	7.52	20240206	24450	-52.64	20230821	10640	8.83	20231030	0.95	N	357580	500	56 억	264218	N	N	N	N
71	20240219	111036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11620	40	2	0.35	161919900	13935	53.14	11520	11690	11520	15050	8110	11580	11619.66	2.35	773	11926	11752	11666	11492	11406	11710	11450	56	3470	500	8100	10	1	11220264	1304	-143.46	3.46	12	0.12	-81.00	3359.00	24450	20230821	-52.47	10640	20231030	9.21	12410	-6.37	20240119	10770	7.89	20240206	24450	-52.47	20230821	10640	9.21	20231030	0.95	N	357580	500	56 억	264218	N	N	N	N
72	20240219	101032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11610	30	2	0.26	124567300	10734	40.94	11520	11690	11520	15050	8110	11580	11604.93	2.35	1378	11926	11752	11666	11492	11406	11710	11450	56	3470	500	8100	10	1	11220264	1303	-143.33	3.46	12	0.10	-81.00	3359.00	24450	20230821	-52.52	10640	20231030	9.12	12410	-6.45	20240119	10770	7.80	20240206	24450	-52.52	20230821	10640	9.12	20231030	0.95	N	357580	500	56 억	264218	N	N	N	N
73	20240219	091034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11540	-40	5	-0.35	25184890	2174	8.29	11520	11600	11520	15050	8110	11580	11584.59	2.35	-82	11926	11752	11666	11492	11406	11710	11450	56	3470	500	8100	10	1	11220264	1295	-142.47	3.44	12	0.02	-81.00	3359.00	24450	20230821	-52.80	10640	20231030	8.46	12410	-7.01	20240119	10770	7.15	20240206	24450	-52.80	20230821	10640	8.46	20231030	0.95	N	357580	500	56 억	264218	N	N	N	N
74	20240216	161024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11580	-200	5	-1.70	305104310	26150	68.31	11800	11840	11580	15310	8250	11780	11667.47	2.38	-2733	12026	11902	11726	11602	11426	11965	11665	56	3530	500	8240	10	1	11220264	1299	-142.96	3.45	12	0.23	-81.00	3359.00	24450	20230821	-52.64	10640	20231030	8.83	12410	-6.69	20240119	10770	7.52	20240206	24450	-52.64	20230821	10640	8.83	20231030	0.98	N	357580	500	56 억	266951	N	N	N	N
75	20240216	151034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11600	-180	5	-1.53	292589160	25070	65.49	11800	11840	11590	15310	8250	11780	11670.89	2.38	-2725	12026	11902	11726	11602	11426	11965	11665	56	3530	500	8240	10	1	11220264	1302	-143.21	3.45	12	0.22	-81.00	3359.00	24450	20230821	-52.56	10640	20231030	9.02	12410	-6.53	20240119	10770	7.71	20240206	24450	-52.56	20230821	10640	9.02	20231030	0.98	N	357580	500	56 억	266951	N	N	N	N
76	20240216	141037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11650	-130	5	-1.10	208439190	17830	46.58	11800	11840	11600	15310	8250	11780	11690.36	2.38	-2135	12026	11902	11726	11602	11426	11965	11665	56	3530	500	8240	10	1	11220264	1307	-143.83	3.47	12	0.16	-81.00	3359.00	24450	20230821	-52.35	10640	20231030	9.49	12410	-6.12	20240119	10770	8.17	20240206	24450	-52.35	20230821	10640	9.49	20231030	0.98	N	357580	500	56 억	266951	N	N	N	N
77	20240216	131031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11610	-170	5	-1.44	192541210	16463	43.01	11800	11840	11600	15310	8250	11780	11695.39	2.38	-2177	12026	11902	11726	11602	11426	11965	11665	56	3530	500	8240	10	1	11220264	1303	-143.33	3.46	12	0.15	-81.00	3359.00	24450	20230821	-52.52	10640	20231030	9.12	12410	-6.45	20240119	10770	7.80	20240206	24450	-52.52	20230821	10640	9.12	20231030	0.98	N	357580	500	56 억	266951	N	N	N	N
78	20240216	121034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11670	-110	5	-0.93	139256090	11886	31.05	11800	11840	11600	15310	8250	11780	11715.98	2.38	-943	12026	11902	11726	11602	11426	11965	11665	56	3530	500	8240	10	1	11220264	1309	-144.07	3.47	12	0.11	-81.00	3359.00	24450	20230821	-52.27	10640	20231030	9.68	12410	-5.96	20240119	10770	8.36	20240206	24450	-52.27	20230821	10640	9.68	20231030	0.98	N	357580	500	56 억	266951	N	N	N	N
79	20240216	111041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11660	-120	5	-1.02	123405170	10529	27.50	11800	11840	11600	15310	8250	11780	11720.50	2.38	-390	12026	11902	11726	11602	11426	11965	11665	56	3530	500	8240	10	1	11220264	1308	-143.95	3.47	12	0.09	-81.00	3359.00	24450	20230821	-52.31	10640	20231030	9.59	12410	-6.04	20240119	10770	8.26	20240206	24450	-52.31	20230821	10640	9.59	20231030	0.98	N	357580	500	56 억	266951	N	N	N	N
80	20240216	091028	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11660	-120	5	-1.02	14354150	1227	3.21	11800	11800	11600	15310	8250	11780	11698.57	2.38	-72	12026	11902	11726	11602	11426	11965	11665	56	3530	500	8240	10	1	11220264	1308	-143.95	3.47	12	0.01	-81.00	3359.00	24450	20230821	-52.31	10640	20231030	9.59	12410	-6.04	20240119	10770	8.26	20240206	24450	-52.31	20230821	10640	9.59	20231030	0.98	N	357580	500	56 억	266951	N	N	N	N
81	20240215	161023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11780	170	2	1.46	449003950	38234	98.43	11650	11850	11550	15090	8130	11610	11743.58	2.33	4580	11990	11800	11500	11310	11010	11895	11405	56	3480	500	8120	10	1	11220264	1322	-145.43	3.51	12	0.34	-81.00	3359.00	24450	20230821	-51.82	10640	20231030	10.71	12410	-5.08	20240119	10770	9.38	20240206	24450	-51.82	20230821	10640	10.71	20231030	0.98	N	357580	500	56 억	261711	N	N	N	N
82	20240215	151030	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11770	160	2	1.38	445764550	37959	97.72	11650	11850	11550	15090	8130	11610	11743.32	2.33	4540	11990	11800	11500	11310	11010	11895	11405	56	3480	500	8120	10	1	11220264	1321	-145.31	3.50	12	0.34	-81.00	3359.00	24450	20230821	-51.86	10640	20231030	10.62	12410	-5.16	20240119	10770	9.29	20240206	24450	-51.86	20230821	10640	10.62	20231030	0.98	N	357580	500	56 억	261711	N	N	N	N
83	20240215	141023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11770	160	2	1.38	403601890	34382	88.51	11650	11850	11550	15090	8130	11610	11738.76	2.33	6135	11990	11800	11500	11310	11010	11895	11405	56	3480	500	8120	10	1	11220264	1321	-145.31	3.50	12	0.31	-81.00	3359.00	24450	20230821	-51.86	10640	20231030	10.62	12410	-5.16	20240119	10770	9.29	20240206	24450	-51.86	20230821	10640	10.62	20231030	0.98	N	357580	500	56 억	261711	N	N	N	N
84	20240215	130953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11800	190	2	1.64	347302760	29608	76.22	11650	11850	11550	15090	8130	11610	11730.03	2.33	4737	11990	11800	11500	11310	11010	11895	11405	56	3480	500	8120	10	1	11220264	1324	-145.68	3.51	12	0.26	-81.00	3359.00	24450	20230821	-51.74	10640	20231030	10.90	12410	-4.92	20240119	10770	9.56	20240206	24450	-51.74	20230821	10640	10.90	20231030	0.98	N	357580	500	56 억	261711	N	N	N	N
85	20240215	121024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11810	200	2	1.72	282223890	24101	62.04	11650	11840	11550	15090	8130	11610	11710.05	2.33	5151	11990	11800	11500	11310	11010	11895	11405	56	3480	500	8120	10	1	11220264	1325	-145.80	3.52	12	0.21	-81.00	3359.00	24450	20230821	-51.70	10640	20231030	11.00	12410	-4.83	20240119	10770	9.66	20240206	24450	-51.70	20230821	10640	11.00	20231030	0.98	N	357580	500	56 억	261711	N	N	N	N
86	20240215	111016	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11620	10	2	0.09	99155390	8527	21.95	11650	11700	11550	15090	8130	11610	11628.40	2.33	1186	11990	11800	11500	11310	11010	11895	11405	56	3480	500	8120	10	1	11220264	1304	-143.46	3.46	12	0.08	-81.00	3359.00	24450	20230821	-52.47	10640	20231030	9.21	12410	-6.37	20240119	10770	7.89	20240206	24450	-52.47	20230821	10640	9.21	20231030	0.98	N	357580	500	56 억	261711	N	N	N	N
87	20240215	091020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11550	-60	5	-0.52	13158680	1133	2.92	11650	11650	11550	15090	8130	11610	11614.02	2.33	-518	11990	11800	11500	11310	11010	11895	11405	56	3480	500	8120	10	1	11220264	1296	-142.59	3.44	12	0.01	-81.00	3359.00	24450	20230821	-52.76	10640	20231030	8.55	12410	-6.93	20240119	10770	7.24	20240206	24450	-52.76	20230821	10640	8.55	20231030	0.98	N	357580	500	56 억	261711	N	N	N	N
88	20240214	161012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11610	210	2	1.84	447492460	38793	130.79	11200	11690	11200	14820	7980	11400	11535.39	2.22	12193	11626	11512	11326	11212	11026	11570	11270	56	3420	500	7980	10	1	11220264	1303	-143.33	3.46	12	0.35	-81.00	3359.00	24450	20230821	-52.52	10640	20231030	9.12	12410	-6.45	20240119	10770	7.80	20240206	24450	-52.52	20230821	10640	9.12	20231030	0.95	N	357580	500	56 억	249324	N	N	N	N
89	20240214	151015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11640	240	2	2.11	437890550	37967	128.00	11200	11690	11200	14820	7980	11400	11533.45	2.22	11830	11626	11512	11326	11212	11026	11570	11270	56	3420	500	7980	10	1	11220264	1306	-143.70	3.47	12	0.34	-81.00	3359.00	24450	20230821	-52.39	10640	20231030	9.40	12410	-6.20	20240119	10770	8.08	20240206	24450	-52.39	20230821	10640	9.40	20231030	0.95	N	357580	500	56 억	249324	N	N	N	N
90	20240214	141010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11660	260	2	2.28	356668280	30969	104.41	11200	11690	11200	14820	7980	11400	11516.95	2.22	11326	11626	11512	11326	11212	11026	11570	11270	56	3420	500	7980	10	1	11220264	1308	-143.95	3.47	12	0.28	-81.00	3359.00	24450	20230821	-52.31	10640	20231030	9.59	12410	-6.04	20240119	10770	8.26	20240206	24450	-52.31	20230821	10640	9.59	20231030	0.95	N	357580	500	56 억	249324	N	N	N	N
91	20240214	131013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11590	190	2	1.67	306022600	26619	89.74	11200	11690	11200	14820	7980	11400	11496.40	2.22	10718	11626	11512	11326	11212	11026	11570	11270	56	3420	500	7980	10	1	11220264	1300	-143.09	3.45	12	0.24	-81.00	3359.00	24450	20230821	-52.60	10640	20231030	8.93	12410	-6.61	20240119	10770	7.61	20240206	24450	-52.60	20230821	10640	8.93	20231030	0.95	N	357580	500	56 억	249324	N	N	N	N
92	20240214	121003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11510	110	2	0.96	203427470	17772	59.92	11200	11550	11200	14820	7980	11400	11446.52	2.22	7760	11626	11512	11326	11212	11026	11570	11270	56	3420	500	7980	10	1	11220264	1291	-142.10	3.43	12	0.16	-81.00	3359.00	24450	20230821	-52.92	10640	20231030	8.18	12410	-7.25	20240119	10770	6.87	20240206	24450	-52.92	20230821	10640	8.18	20231030	0.95	N	357580	500	56 억	249324	N	N	N	N
93	20240214	111010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11490	90	2	0.79	137459160	12033	40.57	11200	11510	11200	14820	7980	11400	11423.52	2.22	3800	11626	11512	11326	11212	11026	11570	11270	56	3420	500	7980	10	1	11220264	1289	-141.85	3.42	12	0.11	-81.00	3359.00	24450	20230821	-53.01	10640	20231030	7.99	12410	-7.41	20240119	10770	6.69	20240206	24450	-53.01	20230821	10640	7.99	20231030	0.95	N	357580	500	56 억	249324	N	N	N	N
94	20240214	091002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11410	10	2	0.09	21594480	1907	6.43	11200	11410	11200	14820	7980	11400	11323.80	2.22	243	11626	11512	11326	11212	11026	11570	11270	56	3420	500	7980	10	1	11220264	1280	-140.86	3.40	12	0.02	-81.00	3359.00	24450	20230821	-53.33	10640	20231030	7.24	12410	-8.06	20240119	10770	5.94	20240206	24450	-53.33	20230821	10640	7.24	20231030	0.95	N	357580	500	56 억	249324	N	N	N	N
95	20240213	160959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11400	200	2	1.79	335378070	29651	162.23	11200	11440	11140	14560	7840	11200	11310.76	2.11	12006	11406	11302	11236	11132	11066	11270	11100	56	3360	500	7840	10	1	11220264	1279	-140.74	3.39	12	0.26	-81.00	3359.00	24450	20230821	-53.37	10640	20231030	7.14	12410	-8.14	20240119	10770	5.85	20240206	24450	-53.37	20230821	10640	7.14	20231030	0.94	N	357580	500	56 억	237117	N	N	N	N
96	20240213	150959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11390	190	2	1.70	331823670	29339	160.52	11200	11440	11140	14560	7840	11200	11309.99	2.11	11904	11406	11302	11236	11132	11066	11270	11100	56	3360	500	7840	10	1	11220264	1278	-140.62	3.39	12	0.26	-81.00	3359.00	24450	20230821	-53.42	10640	20231030	7.05	12410	-8.22	20240119	10770	5.76	20240206	24450	-53.42	20230821	10640	7.05	20231030	0.94	N	357580	500	56 억	237117	N	N	N	N
97	20240213	141008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11360	160	2	1.43	298433280	26407	144.48	11200	11440	11140	14560	7840	11200	11301.29	2.11	11466	11406	11302	11236	11132	11066	11270	11100	56	3360	500	7840	10	1	11220264	1275	-140.25	3.38	12	0.24	-81.00	3359.00	24450	20230821	-53.54	10640	20231030	6.77	12410	-8.46	20240119	10770	5.48	20240206	24450	-53.54	20230821	10640	6.77	20231030	0.94	N	357580	500	56 억	237117	N	N	N	N
98	20240213	130955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11330	130	2	1.16	273219810	24185	132.32	11200	11440	11140	14560	7840	11200	11297.08	2.11	10349	11406	11302	11236	11132	11066	11270	11100	56	3360	500	7840	10	1	11220264	1271	-139.88	3.37	12	0.22	-81.00	3359.00	24450	20230821	-53.66	10640	20231030	6.48	12410	-8.70	20240119	10770	5.20	20240206	24450	-53.66	20230821	10640	6.48	20231030	0.94	N	357580	500	56 억	237117	N	N	N	N
99	20240213	121006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11390	190	2	1.70	249735010	22118	121.02	11200	11440	11140	14560	7840	11200	11291.03	2.11	9303	11406	11302	11236	11132	11066	11270	11100	56	3360	500	7840	10	1	11220264	1278	-140.62	3.39	12	0.20	-81.00	3359.00	24450	20230821	-53.42	10640	20231030	7.05	12410	-8.22	20240119	10770	5.76	20240206	24450	-53.42	20230821	10640	7.05	20231030	0.94	N	357580	500	56 억	237117	N	N	N	N
100	20240213	111031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11370	170	2	1.52	187103620	16621	90.94	11200	11370	11140	14560	7840	11200	11257.06	2.11	6393	11406	11302	11236	11132	11066	11270	11100	56	3360	500	7840	10	1	11220264	1276	-140.37	3.38	12	0.15	-81.00	3359.00	24450	20230821	-53.50	10640	20231030	6.86	12410	-8.38	20240119	10770	5.57	20240206	24450	-53.50	20230821	10640	6.86	20231030	0.94	N	357580	500	56 억	237117	N	N	N	N
101	20240213	100854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11220	20	2	0.18	101749130	9079	49.67	11200	11310	11140	14560	7840	11200	11207.09	2.11	1992	11406	11302	11236	11132	11066	11270	11100	56	3360	500	7840	10	1	11220264	1259	-138.52	3.34	12	0.08	-81.00	3359.00	24450	20230821	-54.11	10640	20231030	5.45	12410	-9.59	20240119	10770	4.18	20240206	24450	-54.11	20230821	10640	5.45	20231030	0.94	N	357580	500	56 억	237117	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History