KissMeData/043260/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	20240123	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1543	-7	5	-0.45	207172112	134192	20.57	1550	1557	1526	2015	1085	1550	1543.85	3.44	-19268	1613	1581	1541	1509	1469	1597	1525	267	465	500	1020	1	1	53405384	824	-19.53	0.93	12	0.25	-79.00	1666.00	2100	20230530	-26.52	1060	20230328	45.57	1594	-3.20	20240119	1386	11.33	20240104	2100	-26.52	20230530	1060	45.57	20230328	2.07	N	043260	500	267 억	1836274	N	N	N	N
3	20240123	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1535	-15	5	-0.97	183125539	118562	18.18	1550	1557	1526	2015	1085	1550	1544.56	3.44	-19411	1613	1581	1541	1509	1469	1597	1525	267	465	500	1020	1	1	53405384	820	-19.43	0.92	12	0.22	-79.00	1666.00	2100	20230530	-26.90	1060	20230328	44.81	1594	-3.70	20240119	1386	10.75	20240104	2100	-26.90	20230530	1060	44.81	20230328	2.07	N	043260	500	267 억	1836274	N	N	N	N
4	20240123	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1546	-4	5	-0.26	101590260	65696	10.07	1550	1557	1526	2015	1085	1550	1546.37	3.44	3511	1613	1581	1541	1509	1469	1597	1525	267	465	500	1020	1	1	53405384	826	-19.57	0.93	12	0.12	-79.00	1666.00	2100	20230530	-26.38	1060	20230328	45.85	1594	-3.01	20240119	1386	11.54	20240104	2100	-26.38	20230530	1060	45.85	20230328	2.07	N	043260	500	267 억	1836274	N	N	N	N
5	20240123	090503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1548	-2	5	-0.13	18948086	12294	1.88	1550	1553	1526	2015	1085	1550	1541.25	3.44	-1364	1613	1581	1541	1509	1469	1597	1525	267	465	500	1020	1	1	53405384	827	-19.59	0.93	12	0.02	-79.00	1666.00	2100	20230530	-26.29	1060	20230328	46.04	1594	-2.89	20240119	1386	11.69	20240104	2100	-26.29	20230530	1060	46.04	20230328	2.07	N	043260	500	267 억	1836274	N	N	N	N
6	20240119	160500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	90	2	6.29	2986854664	1970545	1284.80	1450	1594	1435	1859	1001	1430	1515.75	3.24	128944	1474	1452	1426	1404	1378	1463	1415	267	429	500	940	1	1	53405384	812	-19.24	0.91	12	3.69	-79.00	1666.00	2100	20230530	-27.62	1060	20230328	43.40	1594	-4.64	20240119	1386	9.67	20240104	2100	-27.62	20230530	1060	43.40	20230328	2.07	N	043260	500	267 억	1732871	N	N	N	N
7	20240119	150502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	85	2	5.94	2903657937	1915618	1248.98	1450	1594	1435	1859	1001	1430	1515.78	3.24	116185	1474	1452	1426	1404	1378	1463	1415	267	429	500	940	1	1	53405384	809	-19.18	0.91	12	3.59	-79.00	1666.00	2100	20230530	-27.86	1060	20230328	42.92	1594	-4.96	20240119	1386	9.31	20240104	2100	-27.86	20230530	1060	42.92	20230328	2.07	N	043260	500	267 억	1732871	N	N	N	N
8	20240119	140500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	90	2	6.29	2806861042	1851557	1207.22	1450	1594	1435	1859	1001	1430	1515.95	3.24	100449	1474	1452	1426	1404	1378	1463	1415	267	429	500	940	1	1	53405384	812	-19.24	0.91	12	3.47	-79.00	1666.00	2100	20230530	-27.62	1060	20230328	43.40	1594	-4.64	20240119	1386	9.67	20240104	2100	-27.62	20230530	1060	43.40	20230328	2.07	N	043260	500	267 억	1732871	N	N	N	N
9	20240119	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	164	2	11.47	1158749576	767430	500.37	1450	1594	1435	1859	1001	1430	1509.91	3.24	107276	1474	1452	1426	1404	1378	1463	1415	267	429	500	940	1	1	53405384	851	-20.18	0.96	12	1.44	-79.00	1666.00	2100	20230530	-24.10	1060	20230328	50.38	1594	0.00	20240119	1386	15.01	20240104	2100	-24.10	20230530	1060	50.38	20230328	2.07	N	043260	500	267 억	1732871	Y	N	N	N
10	20240119	120503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1493	63	2	4.41	685351945	459811	299.80	1450	1515	1435	1859	1001	1430	1490.51	3.24	81088	1474	1452	1426	1404	1378	1463	1415	267	429	500	940	1	1	53405384	797	-18.90	0.90	12	0.86	-79.00	1666.00	2100	20230530	-28.90	1060	20230328	40.85	1515	-1.45	20240119	1386	7.72	20240104	2100	-28.90	20230530	1060	40.85	20230328	2.07	N	043260	500	267 억	1732871	N	N	N	N
11	20240119	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1491	61	2	4.27	616581605	413644	269.70	1450	1515	1435	1859	1001	1430	1490.61	3.24	77032	1474	1452	1426	1404	1378	1463	1415	267	429	500	940	1	1	53405384	796	-18.87	0.89	12	0.77	-79.00	1666.00	2100	20230530	-29.00	1060	20230328	40.66	1515	-1.58	20240119	1386	7.58	20240104	2100	-29.00	20230530	1060	40.66	20230328	2.07	N	043260	500	267 억	1732871	N	N	N	N
12	20240119	100506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1498	68	2	4.76	554412842	372077	242.59	1450	1515	1435	1859	1001	1430	1490.05	3.24	78250	1474	1452	1426	1404	1378	1463	1415	267	429	500	940	1	1	53405384	800	-18.96	0.90	12	0.70	-79.00	1666.00	2100	20230530	-28.67	1060	20230328	41.32	1515	-1.12	20240119	1386	8.08	20240104	2100	-28.67	20230530	1060	41.32	20230328	2.07	N	043260	500	267 억	1732871	N	N	N	N
13	20240119	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	30	2	2.10	28931407	19884	12.96	1450	1463	1435	1859	1001	1430	1455.01	3.24	4107	1474	1452	1426	1404	1378	1463	1415	267	429	500	940	1	1	53405384	780	-18.48	0.88	12	0.04	-79.00	1666.00	2100	20230530	-30.48	1060	20230328	37.74	1482	-1.48	20240109	1386	5.34	20240104	2100	-30.48	20230530	1060	37.74	20230328	2.07	N	043260	500	267 억	1732871	N	N	N	N
14	20240118	160500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	17	2	1.20	218928573	153366	89.63	1410	1448	1400	1836	990	1413	1427.49	3.17	40131	1471	1442	1421	1392	1371	1431	1381	267	423	500	930	1	1	53405384	764	-18.10	0.86	12	0.29	-79.00	1666.00	2100	20230530	-31.90	1060	20230328	34.91	1482	-3.51	20240109	1386	3.17	20240104	2100	-31.90	20230530	1060	34.91	20230328	2.08	N	043260	500	267 억	1692740	N	N	N	N
15	20240118	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	28	2	1.98	205228521	143846	84.07	1410	1448	1400	1836	990	1413	1426.72	3.17	40777	1471	1442	1421	1392	1371	1431	1381	267	423	500	930	1	1	53405384	770	-18.24	0.86	12	0.27	-79.00	1666.00	2100	20230530	-31.38	1060	20230328	35.94	1482	-2.77	20240109	1386	3.97	20240104	2100	-31.38	20230530	1060	35.94	20230328	2.08	N	043260	500	267 억	1692740	N	N	N	N
16	20240118	140500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	11	2	0.78	191426068	134201	78.43	1410	1448	1400	1836	990	1413	1426.41	3.17	37222	1471	1442	1421	1392	1371	1431	1381	267	423	500	930	1	1	53405384	760	-18.03	0.85	12	0.25	-79.00	1666.00	2100	20230530	-32.19	1060	20230328	34.34	1482	-3.91	20240109	1386	2.74	20240104	2100	-32.19	20230530	1060	34.34	20230328	2.08	N	043260	500	267 억	1692740	N	N	N	N
17	20240118	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	27	2	1.91	129333043	90729	53.03	1410	1448	1400	1836	990	1413	1425.49	3.17	37000	1471	1442	1421	1392	1371	1431	1381	267	423	500	930	1	1	53405384	769	-18.23	0.86	12	0.17	-79.00	1666.00	2100	20230530	-31.43	1060	20230328	35.85	1482	-2.83	20240109	1386	3.90	20240104	2100	-31.43	20230530	1060	35.85	20230328	2.08	N	043260	500	267 억	1692740	N	N	N	N
18	20240118	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	31	2	2.19	122501038	85973	50.25	1410	1448	1400	1836	990	1413	1424.88	3.17	35456	1471	1442	1421	1392	1371	1431	1381	267	423	500	930	1	1	53405384	771	-18.28	0.87	12	0.16	-79.00	1666.00	2100	20230530	-31.24	1060	20230328	36.23	1482	-2.56	20240109	1386	4.18	20240104	2100	-31.24	20230530	1060	36.23	20230328	2.08	N	043260	500	267 억	1692740	N	N	N	N
19	20240118	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	13	2	0.92	79737674	56187	32.84	1410	1430	1400	1836	990	1413	1419.15	3.17	25260	1471	1442	1421	1392	1371	1431	1381	267	423	500	930	1	1	53405384	762	-18.05	0.86	12	0.11	-79.00	1666.00	2100	20230530	-32.10	1060	20230328	34.53	1482	-3.78	20240109	1386	2.89	20240104	2100	-32.10	20230530	1060	34.53	20230328	2.08	N	043260	500	267 억	1692740	N	N	N	N
20	20240118	100459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	17	2	1.20	53509752	37723	22.05	1410	1430	1400	1836	990	1413	1418.49	3.17	17473	1471	1442	1421	1392	1371	1431	1381	267	423	500	930	1	1	53405384	764	-18.10	0.86	12	0.07	-79.00	1666.00	2100	20230530	-31.90	1060	20230328	34.91	1482	-3.51	20240109	1386	3.17	20240104	2100	-31.90	20230530	1060	34.91	20230328	2.08	N	043260	500	267 억	1692740	N	N	N	N
21	20240118	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-8	5	-0.57	1232212	875	0.51	1410	1410	1405	1836	990	1413	1408.24	3.17	-86	1471	1442	1421	1392	1371	1431	1381	267	423	500	930	1	1	53405384	750	-17.78	0.84	12	0.00	-79.00	1666.00	2100	20230530	-33.10	1060	20230328	32.55	1482	-5.20	20240109	1386	1.37	20240104	2100	-33.10	20230530	1060	32.55	20230328	2.08	N	043260	500	267 억	1692740	N	N	N	N
22	20240117	160458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	-30	5	-2.08	241524558	171099	86.64	1444	1450	1400	1875	1011	1443	1411.60	3.32	-82789	1491	1466	1435	1410	1379	1479	1423	267	432	500	950	1	1	53405384	755	-17.89	0.85	12	0.32	-79.00	1666.00	2100	20230530	-32.71	1060	20230328	33.30	1482	-4.66	20240109	1386	1.95	20240104	2100	-32.71	20230530	1060	33.30	20230328	2.12	N	043260	500	267 억	1775529	N	N	N	N
23	20240117	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-33	5	-2.29	230258407	163118	82.59	1444	1450	1400	1875	1011	1443	1411.60	3.32	-80342	1491	1466	1435	1410	1379	1479	1423	267	432	500	950	1	1	53405384	753	-17.85	0.85	12	0.31	-79.00	1666.00	2100	20230530	-32.86	1060	20230328	33.02	1482	-4.86	20240109	1386	1.73	20240104	2100	-32.86	20230530	1060	33.02	20230328	2.12	N	043260	500	267 억	1775529	N	N	N	N
24	20240117	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-33	5	-2.29	214126499	151673	76.80	1444	1450	1400	1875	1011	1443	1411.76	3.32	-73887	1491	1466	1435	1410	1379	1479	1423	267	432	500	950	1	1	53405384	753	-17.85	0.85	12	0.28	-79.00	1666.00	2100	20230530	-32.86	1060	20230328	33.02	1482	-4.86	20240109	1386	1.73	20240104	2100	-32.86	20230530	1060	33.02	20230328	2.12	N	043260	500	267 억	1775529	N	N	N	N
25	20240117	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	-28	5	-1.94	187097680	132476	67.08	1444	1450	1400	1875	1011	1443	1412.31	3.32	-65508	1491	1466	1435	1410	1379	1479	1423	267	432	500	950	1	1	53405384	756	-17.91	0.85	12	0.25	-79.00	1666.00	2100	20230530	-32.62	1060	20230328	33.49	1482	-4.52	20240109	1386	2.09	20240104	2100	-32.62	20230530	1060	33.49	20230328	2.12	N	043260	500	267 억	1775529	N	N	N	N
26	20240117	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-33	5	-2.29	180980391	128135	64.88	1444	1450	1400	1875	1011	1443	1412.42	3.32	-64068	1491	1466	1435	1410	1379	1479	1423	267	432	500	950	1	1	53405384	753	-17.85	0.85	12	0.24	-79.00	1666.00	2100	20230530	-32.86	1060	20230328	33.02	1482	-4.86	20240109	1386	1.73	20240104	2100	-32.86	20230530	1060	33.02	20230328	2.12	N	043260	500	267 억	1775529	N	N	N	N
27	20240117	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-31	5	-2.15	139179627	98354	49.80	1444	1450	1405	1875	1011	1443	1415.09	3.32	-47547	1491	1466	1435	1410	1379	1479	1423	267	432	500	950	1	1	53405384	754	-17.87	0.85	12	0.18	-79.00	1666.00	2100	20230530	-32.76	1060	20230328	33.21	1482	-4.72	20240109	1386	1.88	20240104	2100	-32.76	20230530	1060	33.21	20230328	2.12	N	043260	500	267 억	1775529	N	N	N	N
28	20240117	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	-25	5	-1.73	106089041	74844	37.90	1444	1450	1405	1875	1011	1443	1417.46	3.32	-52789	1491	1466	1435	1410	1379	1479	1423	267	432	500	950	1	1	53405384	757	-17.95	0.85	12	0.14	-79.00	1666.00	2100	20230530	-32.48	1060	20230328	33.77	1482	-4.32	20240109	1386	2.31	20240104	2100	-32.48	20230530	1060	33.77	20230328	2.12	N	043260	500	267 억	1775529	N	N	N	N
29	20240117	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-8	5	-0.55	3313866	2306	1.17	1444	1450	1435	1875	1011	1443	1437.03	3.32	-376	1491	1466	1435	1410	1379	1479	1423	267	432	500	950	1	1	53405384	766	-18.16	0.86	12	0.00	-79.00	1666.00	2100	20230530	-31.67	1060	20230328	35.38	1482	-3.17	20240109	1386	3.54	20240104	2100	-31.67	20230530	1060	35.38	20230328	2.12	N	043260	500	267 억	1775529	N	N	N	N
30	20240116	160458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	16	2	1.12	281798193	196514	238.81	1420	1460	1404	1855	999	1427	1433.94	3.30	9858	1455	1440	1418	1403	1381	1448	1411	267	428	500	940	1	1	53405384	771	-18.27	0.87	12	0.37	-79.00	1666.00	2100	20230530	-31.29	1060	20230328	36.13	1482	-2.63	20240109	1386	4.11	20240104	2100	-31.29	20230530	1060	36.13	20230328	2.12	N	043260	500	267 억	1764361	N	N	N	N
31	20240116	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1439	12	2	0.84	278108757	193955	235.70	1420	1460	1404	1855	999	1427	1433.88	3.30	9774	1455	1440	1418	1403	1381	1448	1411	267	428	500	940	1	1	53405384	769	-18.22	0.86	12	0.36	-79.00	1666.00	2100	20230530	-31.48	1060	20230328	35.75	1482	-2.90	20240109	1386	3.82	20240104	2100	-31.48	20230530	1060	35.75	20230328	2.12	N	043260	500	267 억	1764361	N	N	N	N
32	20240116	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	18	2	1.26	248490878	173419	210.75	1420	1460	1404	1855	999	1427	1432.89	3.30	10052	1455	1440	1418	1403	1381	1448	1411	267	428	500	940	1	1	53405384	772	-18.29	0.87	12	0.32	-79.00	1666.00	2100	20230530	-31.19	1060	20230328	36.32	1482	-2.50	20240109	1386	4.26	20240104	2100	-31.19	20230530	1060	36.32	20230328	2.12	N	043260	500	267 억	1764361	N	N	N	N
33	20240116	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	16	2	1.12	164481200	115485	140.34	1420	1445	1404	1855	999	1427	1424.26	3.30	3899	1455	1440	1418	1403	1381	1448	1411	267	428	500	940	1	1	53405384	771	-18.27	0.87	12	0.22	-79.00	1666.00	2100	20230530	-31.29	1060	20230328	36.13	1482	-2.63	20240109	1386	4.11	20240104	2100	-31.29	20230530	1060	36.13	20230328	2.12	N	043260	500	267 억	1764361	N	N	N	N
34	20240116	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1439	12	2	0.84	142553675	100275	121.86	1420	1444	1404	1855	999	1427	1421.63	3.30	-2159	1455	1440	1418	1403	1381	1448	1411	267	428	500	940	1	1	53405384	769	-18.22	0.86	12	0.19	-79.00	1666.00	2100	20230530	-31.48	1060	20230328	35.75	1482	-2.90	20240109	1386	3.82	20240104	2100	-31.48	20230530	1060	35.75	20230328	2.12	N	043260	500	267 억	1764361	N	N	N	N
35	20240116	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	1	2	0.07	122521371	86292	104.87	1420	1444	1404	1855	999	1427	1419.85	3.30	-7339	1455	1440	1418	1403	1381	1448	1411	267	428	500	940	1	1	53405384	763	-18.08	0.86	12	0.16	-79.00	1666.00	2100	20230530	-32.00	1060	20230328	34.72	1482	-3.64	20240109	1386	3.03	20240104	2100	-32.00	20230530	1060	34.72	20230328	2.12	N	043260	500	267 억	1764361	N	N	N	N
36	20240116	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	-18	5	-1.26	106506805	74971	91.11	1420	1444	1404	1855	999	1427	1420.64	3.30	-6479	1455	1440	1418	1403	1381	1448	1411	267	428	500	940	1	1	53405384	752	-17.84	0.85	12	0.14	-79.00	1666.00	2100	20230530	-32.90	1060	20230328	32.92	1482	-4.93	20240109	1386	1.66	20240104	2100	-32.90	20230530	1060	32.92	20230328	2.12	N	043260	500	267 억	1764361	N	N	N	N
37	20240116	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	-10	5	-0.70	5757502	4054	4.93	1420	1427	1417	1855	999	1427	1420.20	3.30	881	1455	1440	1418	1403	1381	1448	1411	267	428	500	940	1	1	53405384	757	-17.94	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.52	1060	20230328	33.68	1482	-4.39	20240109	1386	2.24	20240104	2100	-32.52	20230530	1060	33.68	20230328	2.12	N	043260	500	267 억	1764361	N	N	N	N
38	20240115	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	28	2	2.00	116436819	82286	43.25	1397	1433	1396	1818	980	1399	1415.03	3.30	3290	1467	1433	1416	1382	1365	1424	1373	267	419	500	920	1	1	53405384	762	-18.06	0.86	12	0.15	-79.00	1666.00	2100	20230530	-32.05	1060	20230328	34.62	1482	-3.71	20240109	1386	2.96	20240104	2100	-32.05	20230530	1060	34.62	20230328	2.11	N	043260	500	267 억	1761071	N	N	N	N
39	20240115	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	23	2	1.64	114104974	80651	42.39	1397	1433	1396	1818	980	1399	1414.80	3.30	3719	1467	1433	1416	1382	1365	1424	1373	267	419	500	920	1	1	53405384	759	-18.00	0.85	12	0.15	-79.00	1666.00	2100	20230530	-32.29	1060	20230328	34.15	1482	-4.05	20240109	1386	2.60	20240104	2100	-32.29	20230530	1060	34.15	20230328	2.11	N	043260	500	267 억	1761071	N	N	N	N
40	20240115	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	25	2	1.79	105909054	74874	39.36	1397	1433	1396	1818	980	1399	1414.50	3.30	3013	1467	1433	1416	1382	1365	1424	1373	267	419	500	920	1	1	53405384	760	-18.03	0.85	12	0.14	-79.00	1666.00	2100	20230530	-32.19	1060	20230328	34.34	1482	-3.91	20240109	1386	2.74	20240104	2100	-32.19	20230530	1060	34.34	20230328	2.11	N	043260	500	267 억	1761071	N	N	N	N
41	20240115	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	23	2	1.64	88503496	62609	32.91	1397	1433	1396	1818	980	1399	1413.59	3.30	3369	1467	1433	1416	1382	1365	1424	1373	267	419	500	920	1	1	53405384	759	-18.00	0.85	12	0.12	-79.00	1666.00	2100	20230530	-32.29	1060	20230328	34.15	1482	-4.05	20240109	1386	2.60	20240104	2100	-32.29	20230530	1060	34.15	20230328	2.11	N	043260	500	267 억	1761071	N	N	N	N
42	20240115	120456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	21	2	1.50	80606052	57043	29.98	1397	1433	1396	1818	980	1399	1413.08	3.30	2706	1467	1433	1416	1382	1365	1424	1373	267	419	500	920	1	1	53405384	758	-17.97	0.85	12	0.11	-79.00	1666.00	2100	20230530	-32.38	1060	20230328	33.96	1482	-4.18	20240109	1386	2.45	20240104	2100	-32.38	20230530	1060	33.96	20230328	2.11	N	043260	500	267 억	1761071	N	N	N	N
43	20240115	110455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	18	2	1.29	48349309	34356	18.06	1397	1424	1396	1818	980	1399	1407.30	3.30	-6272	1467	1433	1416	1382	1365	1424	1373	267	419	500	920	1	1	53405384	757	-17.94	0.85	12	0.06	-79.00	1666.00	2100	20230530	-32.52	1060	20230328	33.68	1482	-4.39	20240109	1386	2.24	20240104	2100	-32.52	20230530	1060	33.68	20230328	2.11	N	043260	500	267 억	1761071	N	N	N	N
44	20240115	100455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	12	2	0.86	18084694	12895	6.78	1397	1412	1396	1818	980	1399	1402.46	3.30	-2235	1467	1433	1416	1382	1365	1424	1373	267	419	500	920	1	1	53405384	754	-17.86	0.85	12	0.02	-79.00	1666.00	2100	20230530	-32.81	1060	20230328	33.11	1482	-4.79	20240109	1386	1.80	20240104	2100	-32.81	20230530	1060	33.11	20230328	2.11	N	043260	500	267 억	1761071	N	N	N	N
45	20240115	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	1	2	0.07	3777095	2697	1.42	1397	1410	1397	1818	980	1399	1400.48	3.30	-781	1467	1433	1416	1382	1365	1424	1373	267	419	500	920	1	1	53405384	748	-17.72	0.84	12	0.01	-79.00	1666.00	2100	20230530	-33.33	1060	20230328	32.08	1482	-5.53	20240109	1386	1.01	20240104	2100	-33.33	20230530	1060	32.08	20230328	2.11	N	043260	500	267 억	1761071	N	N	N	N
46	20240112	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-42	5	-2.91	268471537	189821	97.55	1441	1450	1399	1873	1009	1441	1414.34	3.43	-66170	1462	1451	1443	1432	1424	1457	1438	267	432	500	950	1	1	53405384	747	-17.71	0.84	12	0.36	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	1482	-5.60	20240109	1386	0.94	20240104	2100	-33.38	20230530	1060	31.98	20230328	2.04	N	043260	500	267 억	1831729	N	N	N	N
47	20240112	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-33	5	-2.29	250965660	177316	91.12	1441	1450	1399	1873	1009	1441	1415.36	3.43	-64678	1462	1451	1443	1432	1424	1457	1438	267	432	500	950	1	1	53405384	752	-17.82	0.85	12	0.33	-79.00	1666.00	2100	20230530	-32.95	1060	20230328	32.83	1482	-4.99	20240109	1386	1.59	20240104	2100	-32.95	20230530	1060	32.83	20230328	2.04	N	043260	500	267 억	1831729	N	N	N	N
48	20240112	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-35	5	-2.43	220996952	155942	80.14	1441	1450	1402	1873	1009	1441	1417.17	3.43	-58743	1462	1451	1443	1432	1424	1457	1438	267	432	500	950	1	1	53405384	751	-17.80	0.84	12	0.29	-79.00	1666.00	2100	20230530	-33.05	1060	20230328	32.64	1482	-5.13	20240109	1386	1.44	20240104	2100	-33.05	20230530	1060	32.64	20230328	2.04	N	043260	500	267 억	1831729	N	N	N	N
49	20240112	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	-25	5	-1.73	166002223	116911	60.08	1441	1450	1404	1873	1009	1441	1419.90	3.43	-36761	1462	1451	1443	1432	1424	1457	1438	267	432	500	950	1	1	53405384	756	-17.92	0.85	12	0.22	-79.00	1666.00	2100	20230530	-32.57	1060	20230328	33.58	1482	-4.45	20240109	1386	2.16	20240104	2100	-32.57	20230530	1060	33.58	20230328	2.04	N	043260	500	267 억	1831729	N	N	N	N
50	20240112	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	-24	5	-1.67	149090732	104945	53.93	1441	1450	1404	1873	1009	1441	1420.66	3.43	-35203	1462	1451	1443	1432	1424	1457	1438	267	432	500	950	1	1	53405384	757	-17.94	0.85	12	0.20	-79.00	1666.00	2100	20230530	-32.52	1060	20230328	33.68	1482	-4.39	20240109	1386	2.24	20240104	2100	-32.52	20230530	1060	33.68	20230328	2.04	N	043260	500	267 억	1831729	N	N	N	N
51	20240112	110453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	-18	5	-1.25	140504640	98890	50.82	1441	1450	1404	1873	1009	1441	1420.82	3.43	-34226	1462	1451	1443	1432	1424	1457	1438	267	432	500	950	1	1	53405384	760	-18.01	0.85	12	0.19	-79.00	1666.00	2100	20230530	-32.24	1060	20230328	34.25	1482	-3.98	20240109	1386	2.67	20240104	2100	-32.24	20230530	1060	34.25	20230328	2.04	N	043260	500	267 억	1831729	N	N	N	N
52	20240112	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	-32	5	-2.22	117890265	82858	42.58	1441	1450	1404	1873	1009	1441	1422.80	3.43	-29581	1462	1451	1443	1432	1424	1457	1438	267	432	500	950	1	1	53405384	752	-17.84	0.85	12	0.16	-79.00	1666.00	2100	20230530	-32.90	1060	20230328	32.92	1482	-4.93	20240109	1386	1.66	20240104	2100	-32.90	20230530	1060	32.92	20230328	2.04	N	043260	500	267 억	1831729	N	N	N	N
53	20240112	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	0	3	0.00	3184174	2209	1.14	1441	1450	1441	1873	1009	1441	1441.45	3.43	839	1462	1451	1443	1432	1424	1457	1438	267	432	500	950	1	1	53405384	770	-18.24	0.86	12	0.00	-79.00	1666.00	2100	20230530	-31.38	1060	20230328	35.94	1482	-2.77	20240109	1386	3.97	20240104	2100	-31.38	20230530	1060	35.94	20230328	2.04	N	043260	500	267 억	1831729	N	N	N	N
54	20240111	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	1	2	0.07	280580084	194584	75.73	1435	1454	1435	1872	1008	1440	1441.95	3.40	18372	1493	1466	1449	1422	1405	1458	1414	267	432	500	950	1	1	53405384	770	-18.24	0.86	12	0.36	-79.00	1666.00	2100	20230530	-31.38	1060	20230328	35.94	1482	-2.77	20240109	1386	3.97	20240104	2100	-31.38	20230530	1060	35.94	20230328	2.00	N	043260	500	267 억	1818357	N	N	N	N
55	20240111	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	-2	5	-0.14	268357635	186088	72.42	1435	1454	1435	1872	1008	1440	1442.10	3.40	16577	1493	1466	1449	1422	1405	1458	1414	267	432	500	950	1	1	53405384	768	-18.20	0.86	12	0.35	-79.00	1666.00	2100	20230530	-31.52	1060	20230328	35.66	1482	-2.97	20240109	1386	3.75	20240104	2100	-31.52	20230530	1060	35.66	20230328	2.00	N	043260	500	267 억	1818357	N	N	N	N
56	20240111	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	3	2	0.21	180796789	125399	48.80	1435	1454	1435	1872	1008	1440	1441.77	3.40	2779	1493	1466	1449	1422	1405	1458	1414	267	432	500	950	1	1	53405384	771	-18.27	0.87	12	0.23	-79.00	1666.00	2100	20230530	-31.29	1060	20230328	36.13	1482	-2.63	20240109	1386	4.11	20240104	2100	-31.29	20230530	1060	36.13	20230328	2.00	N	043260	500	267 억	1818357	N	N	N	N
57	20240111	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	1	2	0.07	126965036	87988	34.24	1435	1454	1435	1872	1008	1440	1442.98	3.40	9532	1493	1466	1449	1422	1405	1458	1414	267	432	500	950	1	1	53405384	770	-18.24	0.86	12	0.16	-79.00	1666.00	2100	20230530	-31.38	1060	20230328	35.94	1482	-2.77	20240109	1386	3.97	20240104	2100	-31.38	20230530	1060	35.94	20230328	2.00	N	043260	500	267 억	1818357	N	N	N	N
58	20240111	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	9	2	0.62	113203232	78458	30.54	1435	1454	1435	1872	1008	1440	1442.85	3.40	10977	1493	1466	1449	1422	1405	1458	1414	267	432	500	950	1	1	53405384	774	-18.34	0.87	12	0.15	-79.00	1666.00	2100	20230530	-31.00	1060	20230328	36.70	1482	-2.23	20240109	1386	4.55	20240104	2100	-31.00	20230530	1060	36.70	20230328	2.00	N	043260	500	267 억	1818357	N	N	N	N
59	20240111	110454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	9	2	0.62	104773919	72639	28.27	1435	1454	1435	1872	1008	1440	1442.39	3.40	10879	1493	1466	1449	1422	1405	1458	1414	267	432	500	950	1	1	53405384	774	-18.34	0.87	12	0.14	-79.00	1666.00	2100	20230530	-31.00	1060	20230328	36.70	1482	-2.23	20240109	1386	4.55	20240104	2100	-31.00	20230530	1060	36.70	20230328	2.00	N	043260	500	267 억	1818357	N	N	N	N
60	20240111	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	9	2	0.62	77446544	53692	20.90	1435	1454	1435	1872	1008	1440	1442.42	3.40	11367	1493	1466	1449	1422	1405	1458	1414	267	432	500	950	1	1	53405384	774	-18.34	0.87	12	0.10	-79.00	1666.00	2100	20230530	-31.00	1060	20230328	36.70	1482	-2.23	20240109	1386	4.55	20240104	2100	-31.00	20230530	1060	36.70	20230328	2.00	N	043260	500	267 억	1818357	N	N	N	N
61	20240111	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	3	2	0.21	10092955	7028	2.74	1435	1445	1435	1872	1008	1440	1436.11	3.40	1606	1493	1466	1449	1422	1405	1458	1414	267	432	500	950	1	1	53405384	771	-18.27	0.87	12	0.01	-79.00	1666.00	2100	20230530	-31.29	1060	20230328	36.13	1482	-2.63	20240109	1386	4.11	20240104	2100	-31.29	20230530	1060	36.13	20230328	2.00	N	043260	500	267 억	1818357	N	N	N	N
62	20240110	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-29	5	-1.97	370217713	255992	47.66	1476	1476	1432	1909	1029	1469	1446.21	3.49	-47871	1522	1495	1455	1428	1388	1509	1442	267	440	500	960	1	1	53405384	769	-18.23	0.86	12	0.48	-79.00	1666.00	2100	20230530	-31.43	1060	20230328	35.85	1482	-2.83	20240109	1386	3.90	20240104	2100	-31.43	20230530	1060	35.85	20230328	2.00	N	043260	500	267 억	1864937	N	N	N	N
63	20240110	150451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-29	5	-1.97	356345926	246345	45.86	1476	1476	1432	1909	1029	1469	1446.53	3.49	-45731	1522	1495	1455	1428	1388	1509	1442	267	440	500	960	1	1	53405384	769	-18.23	0.86	12	0.46	-79.00	1666.00	2100	20230530	-31.43	1060	20230328	35.85	1482	-2.83	20240109	1386	3.90	20240104	2100	-31.43	20230530	1060	35.85	20230328	2.00	N	043260	500	267 억	1864937	N	N	N	N
64	20240110	140452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-26	5	-1.77	336990505	232896	43.36	1476	1476	1432	1909	1029	1469	1446.96	3.49	-39228	1522	1495	1455	1428	1388	1509	1442	267	440	500	960	1	1	53405384	771	-18.27	0.87	12	0.44	-79.00	1666.00	2100	20230530	-31.29	1060	20230328	36.13	1482	-2.63	20240109	1386	4.11	20240104	2100	-31.29	20230530	1060	36.13	20230328	2.00	N	043260	500	267 억	1864937	N	N	N	N
65	20240110	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	-31	5	-2.11	304352869	210199	39.13	1476	1476	1432	1909	1029	1469	1447.93	3.49	-35348	1522	1495	1455	1428	1388	1509	1442	267	440	500	960	1	1	53405384	768	-18.20	0.86	12	0.39	-79.00	1666.00	2100	20230530	-31.52	1060	20230328	35.66	1482	-2.97	20240109	1386	3.75	20240104	2100	-31.52	20230530	1060	35.66	20230328	2.00	N	043260	500	267 억	1864937	N	N	N	N
66	20240110	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-29	5	-1.97	266374827	183807	34.22	1476	1476	1432	1909	1029	1469	1449.21	3.49	-25313	1522	1495	1455	1428	1388	1509	1442	267	440	500	960	1	1	53405384	769	-18.23	0.86	12	0.34	-79.00	1666.00	2100	20230530	-31.43	1060	20230328	35.85	1482	-2.83	20240109	1386	3.90	20240104	2100	-31.43	20230530	1060	35.85	20230328	2.00	N	043260	500	267 억	1864937	N	N	N	N
67	20240110	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-24	5	-1.63	236657047	163175	30.38	1476	1476	1432	1909	1029	1469	1450.33	3.49	-23834	1522	1495	1455	1428	1388	1509	1442	267	440	500	960	1	1	53405384	772	-18.29	0.87	12	0.31	-79.00	1666.00	2100	20230530	-31.19	1060	20230328	36.32	1482	-2.50	20240109	1386	4.26	20240104	2100	-31.19	20230530	1060	36.32	20230328	2.00	N	043260	500	267 억	1864937	N	N	N	N
68	20240110	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-22	5	-1.50	149385025	102598	19.10	1476	1476	1437	1909	1029	1469	1456.02	3.49	-10748	1522	1495	1455	1428	1388	1509	1442	267	440	500	960	1	1	53405384	773	-18.32	0.87	12	0.19	-79.00	1666.00	2100	20230530	-31.10	1060	20230328	36.51	1482	-2.36	20240109	1386	4.40	20240104	2100	-31.10	20230530	1060	36.51	20230328	2.00	N	043260	500	267 억	1864937	N	N	N	N
69	20240110	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	0	3	0.00	32366007	21994	4.09	1476	1476	1463	1909	1029	1469	1471.58	3.49	-3133	1522	1495	1455	1428	1388	1509	1442	267	440	500	960	1	1	53405384	785	-18.59	0.88	12	0.04	-79.00	1666.00	2100	20230530	-30.05	1060	20230328	38.58	1482	-0.88	20240109	1386	5.99	20240104	2100	-30.05	20230530	1060	38.58	20230328	2.00	N	043260	500	267 억	1864937	N	N	N	N
70	20240109	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	55	2	3.89	761648716	523285	598.90	1424	1482	1415	1838	990	1414	1455.48	3.58	-47108	1435	1424	1411	1400	1387	1430	1406	267	424	500	930	1	1	53405384	785	-18.59	0.88	12	0.98	-79.00	1666.00	2100	20230530	-30.05	1060	20230328	38.58	1482	-0.88	20240109	1386	5.99	20240104	2100	-30.05	20230530	1060	38.58	20230328	1.99	N	043260	500	267 억	1909514	N	N	N	N
71	20240109	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	46	2	3.25	701101174	482015	551.67	1424	1482	1415	1838	990	1414	1454.52	3.58	-44514	1435	1424	1411	1400	1387	1430	1406	267	424	500	930	1	1	53405384	780	-18.48	0.88	12	0.90	-79.00	1666.00	2100	20230530	-30.48	1060	20230328	37.74	1482	-1.48	20240109	1386	5.34	20240104	2100	-30.48	20230530	1060	37.74	20230328	1.99	N	043260	500	267 억	1909514	N	N	N	N
72	20240109	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	20	2	1.41	192249345	134666	154.13	1424	1441	1415	1838	990	1414	1427.60	3.58	1340	1435	1424	1411	1400	1387	1430	1406	267	424	500	930	1	1	53405384	766	-18.15	0.86	12	0.25	-79.00	1666.00	2100	20230530	-31.71	1060	20230328	35.28	1442	-0.55	20240103	1386	3.46	20240104	2100	-31.71	20230530	1060	35.28	20230328	1.99	N	043260	500	267 억	1909514	N	N	N	N
73	20240109	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	18	2	1.27	186327548	130530	149.39	1424	1441	1415	1838	990	1414	1427.47	3.58	3734	1435	1424	1411	1400	1387	1430	1406	267	424	500	930	1	1	53405384	765	-18.13	0.86	12	0.24	-79.00	1666.00	2100	20230530	-31.81	1060	20230328	35.09	1442	-0.69	20240103	1386	3.32	20240104	2100	-31.81	20230530	1060	35.09	20230328	1.99	N	043260	500	267 억	1909514	N	N	N	N
74	20240109	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	18	2	1.27	159584008	111883	128.05	1424	1441	1415	1838	990	1414	1426.35	3.58	6120	1435	1424	1411	1400	1387	1430	1406	267	424	500	930	1	1	53405384	765	-18.13	0.86	12	0.21	-79.00	1666.00	2100	20230530	-31.81	1060	20230328	35.09	1442	-0.69	20240103	1386	3.32	20240104	2100	-31.81	20230530	1060	35.09	20230328	1.99	N	043260	500	267 억	1909514	N	N	N	N
75	20240109	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	8	2	0.57	133600443	93663	107.20	1424	1441	1415	1838	990	1414	1426.40	3.58	-5146	1435	1424	1411	1400	1387	1430	1406	267	424	500	930	1	1	53405384	759	-18.00	0.85	12	0.18	-79.00	1666.00	2100	20230530	-32.29	1060	20230328	34.15	1442	-1.39	20240103	1386	2.60	20240104	2100	-32.29	20230530	1060	34.15	20230328	1.99	N	043260	500	267 억	1909514	N	N	N	N
76	20240109	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	15	2	1.06	117899896	82642	94.58	1424	1441	1415	1838	990	1414	1426.63	3.58	-6720	1435	1424	1411	1400	1387	1430	1406	267	424	500	930	1	1	53405384	763	-18.09	0.86	12	0.15	-79.00	1666.00	2100	20230530	-31.95	1060	20230328	34.81	1442	-0.90	20240103	1386	3.10	20240104	2100	-31.95	20230530	1060	34.81	20230328	1.99	N	043260	500	267 억	1909514	N	N	N	N
77	20240109	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	3	2	0.21	7511137	5290	6.05	1424	1424	1415	1838	990	1414	1419.87	3.58	-1012	1435	1424	1411	1400	1387	1430	1406	267	424	500	930	1	1	53405384	757	-17.94	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.52	1060	20230328	33.68	1442	-1.73	20240103	1386	2.24	20240104	2100	-32.52	20230530	1060	33.68	20230328	1.99	N	043260	500	267 억	1909514	N	N	N	N
78	20240108	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	5	2	0.35	121989829	86336	66.36	1398	1422	1398	1831	987	1409	1412.96	3.60	-14129	1431	1419	1403	1391	1375	1426	1398	267	422	500	920	1	1	53405384	755	-17.90	0.85	12	0.16	-79.00	1666.00	2100	20230530	-32.67	1060	20230328	33.40	1442	-1.94	20240103	1386	2.02	20240104	2100	-32.67	20230530	1060	33.40	20230328	1.98	N	043260	500	267 억	1923643	N	N	N	N
79	20240108	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	6	2	0.43	119720031	84731	65.13	1398	1422	1398	1831	987	1409	1412.94	3.60	-13861	1431	1419	1403	1391	1375	1426	1398	267	422	500	920	1	1	53405384	756	-17.91	0.85	12	0.16	-79.00	1666.00	2100	20230530	-32.62	1060	20230328	33.49	1442	-1.87	20240103	1386	2.09	20240104	2100	-32.62	20230530	1060	33.49	20230328	1.98	N	043260	500	267 억	1923643	N	N	N	N
80	20240108	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	7	2	0.50	91357893	64662	49.70	1398	1422	1398	1831	987	1409	1412.85	3.60	-6454	1431	1419	1403	1391	1375	1426	1398	267	422	500	920	1	1	53405384	756	-17.92	0.85	12	0.12	-79.00	1666.00	2100	20230530	-32.57	1060	20230328	33.58	1442	-1.80	20240103	1386	2.16	20240104	2100	-32.57	20230530	1060	33.58	20230328	1.98	N	043260	500	267 억	1923643	N	N	N	N
81	20240108	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	7	2	0.50	65866282	46596	35.81	1398	1422	1398	1831	987	1409	1413.56	3.60	8027	1431	1419	1403	1391	1375	1426	1398	267	422	500	920	1	1	53405384	756	-17.92	0.85	12	0.09	-79.00	1666.00	2100	20230530	-32.57	1060	20230328	33.58	1442	-1.80	20240103	1386	2.16	20240104	2100	-32.57	20230530	1060	33.58	20230328	1.98	N	043260	500	267 억	1923643	N	N	N	N
82	20240108	120450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	6	2	0.43	60797278	43014	33.06	1398	1422	1398	1831	987	1409	1413.43	3.60	9505	1431	1419	1403	1391	1375	1426	1398	267	422	500	920	1	1	53405384	756	-17.91	0.85	12	0.08	-79.00	1666.00	2100	20230530	-32.62	1060	20230328	33.49	1442	-1.87	20240103	1386	2.09	20240104	2100	-32.62	20230530	1060	33.49	20230328	1.98	N	043260	500	267 억	1923643	N	N	N	N
83	20240108	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	12	2	0.85	53220313	37668	28.95	1398	1422	1398	1831	987	1409	1412.88	3.60	10838	1431	1419	1403	1391	1375	1426	1398	267	422	500	920	1	1	53405384	759	-17.99	0.85	12	0.07	-79.00	1666.00	2100	20230530	-32.33	1060	20230328	34.06	1442	-1.46	20240103	1386	2.53	20240104	2100	-32.33	20230530	1060	34.06	20230328	1.98	N	043260	500	267 억	1923643	N	N	N	N
84	20240108	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	3	2	0.21	38537731	27312	20.99	1398	1419	1398	1831	987	1409	1411.02	3.60	9006	1431	1419	1403	1391	1375	1426	1398	267	422	500	920	1	1	53405384	754	-17.87	0.85	12	0.05	-79.00	1666.00	2100	20230530	-32.76	1060	20230328	33.21	1442	-2.08	20240103	1386	1.88	20240104	2100	-32.76	20230530	1060	33.21	20230328	1.98	N	043260	500	267 억	1923643	N	N	N	N
85	20240108	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	0	3	0.00	4526949	3232	2.48	1398	1409	1398	1831	987	1409	1400.66	3.60	-682	1431	1419	1403	1391	1375	1426	1398	267	422	500	920	1	1	53405384	752	-17.84	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.90	1060	20230328	32.92	1442	-2.29	20240103	1386	1.66	20240104	2100	-32.90	20230530	1060	32.92	20230328	1.98	N	043260	500	267 억	1923643	N	N	N	N
86	20240105	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	10	2	0.71	182659051	130075	67.38	1402	1415	1387	1818	980	1399	1404.26	3.57	18819	1453	1426	1406	1379	1359	1416	1369	267	419	500	920	1	1	53405384	752	-17.84	0.85	12	0.24	-79.00	1666.00	2100	20230530	-32.90	1060	20230328	32.92	1442	-2.29	20240103	1386	1.66	20240104	2100	-32.90	20230530	1060	32.92	20230328	1.97	N	043260	500	267 억	1904824	N	N	N	N
87	20240105	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	11	2	0.79	181669573	129373	67.02	1402	1415	1387	1818	980	1399	1404.23	3.57	18948	1453	1426	1406	1379	1359	1416	1369	267	419	500	920	1	1	53405384	753	-17.85	0.85	12	0.24	-79.00	1666.00	2100	20230530	-32.86	1060	20230328	33.02	1442	-2.22	20240103	1386	1.73	20240104	2100	-32.86	20230530	1060	33.02	20230328	1.97	N	043260	500	267 억	1904824	N	N	N	N
88	20240105	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	7	2	0.50	161305403	114882	59.51	1402	1415	1387	1818	980	1399	1404.10	3.57	18822	1453	1426	1406	1379	1359	1416	1369	267	419	500	920	1	1	53405384	751	-17.80	0.84	12	0.22	-79.00	1666.00	2100	20230530	-33.05	1060	20230328	32.64	1442	-2.50	20240103	1386	1.44	20240104	2100	-33.05	20230530	1060	32.64	20230328	1.97	N	043260	500	267 억	1904824	N	N	N	N
89	20240105	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	13	2	0.93	151561169	107957	55.92	1402	1415	1387	1818	980	1399	1403.90	3.57	18859	1453	1426	1406	1379	1359	1416	1369	267	419	500	920	1	1	53405384	754	-17.87	0.85	12	0.20	-79.00	1666.00	2100	20230530	-32.76	1060	20230328	33.21	1442	-2.08	20240103	1386	1.88	20240104	2100	-32.76	20230530	1060	33.21	20230328	1.97	N	043260	500	267 억	1904824	N	N	N	N
90	20240105	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	14	2	1.00	134747305	95969	49.71	1402	1415	1387	1818	980	1399	1404.07	3.57	18396	1453	1426	1406	1379	1359	1416	1369	267	419	500	920	1	1	53405384	755	-17.89	0.85	12	0.18	-79.00	1666.00	2100	20230530	-32.71	1060	20230328	33.30	1442	-2.01	20240103	1386	1.95	20240104	2100	-32.71	20230530	1060	33.30	20230328	1.97	N	043260	500	267 억	1904824	N	N	N	N
91	20240105	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	16	2	1.14	119325502	85002	44.03	1402	1415	1387	1818	980	1399	1403.80	3.57	18977	1453	1426	1406	1379	1359	1416	1369	267	419	500	920	1	1	53405384	756	-17.91	0.85	12	0.16	-79.00	1666.00	2100	20230530	-32.62	1060	20230328	33.49	1442	-1.87	20240103	1386	2.09	20240104	2100	-32.62	20230530	1060	33.49	20230328	1.97	N	043260	500	267 억	1904824	N	N	N	N
92	20240105	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	7	2	0.50	83871142	59889	31.02	1402	1415	1387	1818	980	1399	1400.44	3.57	10057	1453	1426	1406	1379	1359	1416	1369	267	419	500	920	1	1	53405384	751	-17.80	0.84	12	0.11	-79.00	1666.00	2100	20230530	-33.05	1060	20230328	32.64	1442	-2.50	20240103	1386	1.44	20240104	2100	-33.05	20230530	1060	32.64	20230328	1.97	N	043260	500	267 억	1904824	N	N	N	N
93	20240105	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	-1	5	-0.07	10327083	7383	3.82	1402	1402	1398	1818	980	1399	1398.77	3.57	-7012	1453	1426	1406	1379	1359	1416	1369	267	419	500	920	1	1	53405384	747	-17.70	0.84	12	0.01	-79.00	1666.00	2100	20230530	-33.43	1060	20230328	31.89	1442	-3.05	20240103	1386	0.87	20240104	2100	-33.43	20230530	1060	31.89	20230328	1.97	N	043260	500	267 억	1904824	N	N	N	N
94	20240104	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-31	5	-2.17	270402223	193005	88.56	1430	1433	1386	1859	1001	1430	1401.01	3.72	-81091	1456	1443	1429	1416	1402	1443	1416	267	429	500	940	1	1	53405384	747	-17.71	0.84	12	0.36	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	1442	-2.98	20240103	1386	0.94	20240104	2100	-33.38	20230530	1060	31.98	20230328	2.03	N	043260	500	267 억	1985915	N	N	N	N
95	20240104	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	-38	5	-2.66	238483091	170124	78.06	1430	1433	1386	1859	1001	1430	1401.82	3.72	-76742	1456	1443	1429	1416	1402	1443	1416	267	429	500	940	1	1	53405384	743	-17.62	0.84	12	0.32	-79.00	1666.00	2100	20230530	-33.71	1060	20230328	31.32	1442	-3.47	20240103	1386	0.43	20240104	2100	-33.71	20230530	1060	31.32	20230328	2.03	N	043260	500	267 억	1985915	N	N	N	N
96	20240104	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1393	-37	5	-2.59	224790019	160287	73.55	1430	1433	1386	1859	1001	1430	1402.42	3.72	-71659	1456	1443	1429	1416	1402	1443	1416	267	429	500	940	1	1	53405384	744	-17.63	0.84	12	0.30	-79.00	1666.00	2100	20230530	-33.67	1060	20230328	31.42	1442	-3.40	20240103	1386	0.51	20240104	2100	-33.67	20230530	1060	31.42	20230328	2.03	N	043260	500	267 억	1985915	N	N	N	N
97	20240104	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	-39	5	-2.73	201161348	143320	65.77	1430	1433	1386	1859	1001	1430	1403.58	3.72	-65693	1456	1443	1429	1416	1402	1443	1416	267	429	500	940	1	1	53405384	743	-17.61	0.83	12	0.27	-79.00	1666.00	2100	20230530	-33.76	1060	20230328	31.23	1442	-3.54	20240103	1386	0.36	20240104	2100	-33.76	20230530	1060	31.23	20230328	2.03	N	043260	500	267 억	1985915	N	N	N	N
98	20240104	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	-40	5	-2.80	180686285	128595	59.01	1430	1433	1386	1859	1001	1430	1405.08	3.72	-62522	1456	1443	1429	1416	1402	1443	1416	267	429	500	940	1	1	53405384	742	-17.59	0.83	12	0.24	-79.00	1666.00	2100	20230530	-33.81	1060	20230328	31.13	1442	-3.61	20240103	1386	0.29	20240104	2100	-33.81	20230530	1060	31.13	20230328	2.03	N	043260	500	267 억	1985915	N	N	N	N
99	20240104	110446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-29	5	-2.03	101824994	71992	33.03	1430	1433	1397	1859	1001	1430	1414.39	3.72	-49185	1456	1443	1429	1416	1402	1443	1416	267	429	500	940	1	1	53405384	748	-17.73	0.84	12	0.13	-79.00	1666.00	2100	20230530	-33.29	1060	20230328	32.17	1442	-2.84	20240103	1388	0.94	20240102	2100	-33.29	20230530	1060	32.17	20230328	2.03	N	043260	500	267 억	1985915	N	N	N	N
100	20240104	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	-13	5	-0.91	48505570	34085	15.64	1430	1433	1416	1859	1001	1430	1423.08	3.72	-22979	1456	1443	1429	1416	1402	1443	1416	267	429	500	940	1	1	53405384	757	-17.94	0.85	12	0.06	-79.00	1666.00	2100	20230530	-32.52	1060	20230328	33.68	1442	-1.73	20240103	1388	2.09	20240102	2100	-32.52	20230530	1060	33.68	20230328	2.03	N	043260	500	267 억	1985915	N	N	N	N
101	20240104	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	2	2	0.14	8700250	6085	2.79	1430	1432	1424	1859	1001	1430	1429.79	3.72	-2174	1456	1443	1429	1416	1402	1443	1416	267	429	500	940	1	1	53405384	765	-18.13	0.86	12	0.01	-79.00	1666.00	2100	20230530	-31.81	1060	20230328	35.09	1442	-0.69	20240103	1388	3.17	20240102	2100	-31.81	20230530	1060	35.09	20230328	2.03	N	043260	500	267 억	1985915	N	N	N	N
102	20240103	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	0	3	0.00	310739866	217553	101.24	1430	1442	1415	1859	1001	1430	1428.34	3.75	-17148	1460	1444	1416	1400	1372	1453	1409	267	429	500	940	1	1	53405384	764	-18.10	0.86	12	0.41	-79.00	1666.00	2100	20230530	-31.90	1060	20230328	34.91	1442	-0.83	20240103	1388	3.03	20240102	2100	-31.90	20230530	1060	34.91	20230328	2.03	N	043260	500	267 억	2003051	N	N	N	N
103	20240103	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	-12	5	-0.84	292707621	204874	95.34	1430	1442	1415	1859	1001	1430	1428.72	3.75	-16050	1460	1444	1416	1400	1372	1453	1409	267	429	500	940	1	1	53405384	757	-17.95	0.85	12	0.38	-79.00	1666.00	2100	20230530	-32.48	1060	20230328	33.77	1442	-1.66	20240103	1388	2.16	20240102	2100	-32.48	20230530	1060	33.77	20230328	2.03	N	043260	500	267 억	2003051	N	N	N	N
104	20240103	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-9	5	-0.63	267854438	187350	87.19	1430	1442	1416	1859	1001	1430	1429.70	3.75	-9823	1460	1444	1416	1400	1372	1453	1409	267	429	500	940	1	1	53405384	759	-17.99	0.85	12	0.35	-79.00	1666.00	2100	20230530	-32.33	1060	20230328	34.06	1442	-1.46	20240103	1388	2.38	20240102	2100	-32.33	20230530	1060	34.06	20230328	2.03	N	043260	500	267 억	2003051	N	N	N	N
105	20240103	130444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	0	3	0.00	232739935	162670	75.70	1430	1442	1416	1859	1001	1430	1430.75	3.75	-2338	1460	1444	1416	1400	1372	1453	1409	267	429	500	940	1	1	53405384	764	-18.10	0.86	12	0.30	-79.00	1666.00	2100	20230530	-31.90	1060	20230328	34.91	1442	-0.83	20240103	1388	3.03	20240102	2100	-31.90	20230530	1060	34.91	20230328	2.03	N	043260	500	267 억	2003051	N	N	N	N
106	20240103	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	2	2	0.14	188790598	131860	61.36	1430	1442	1416	1859	1001	1430	1431.75	3.75	14730	1460	1444	1416	1400	1372	1453	1409	267	429	500	940	1	1	53405384	765	-18.13	0.86	12	0.25	-79.00	1666.00	2100	20230530	-31.81	1060	20230328	35.09	1442	-0.69	20240103	1388	3.17	20240102	2100	-31.81	20230530	1060	35.09	20230328	2.03	N	043260	500	267 억	2003051	N	N	N	N
107	20240103	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	7	2	0.49	147886297	103336	48.09	1430	1442	1416	1859	1001	1430	1431.12	3.75	17898	1460	1444	1416	1400	1372	1453	1409	267	429	500	940	1	1	53405384	767	-18.19	0.86	12	0.19	-79.00	1666.00	2100	20230530	-31.57	1060	20230328	35.57	1442	-0.35	20240103	1388	3.53	20240102	2100	-31.57	20230530	1060	35.57	20230328	2.03	N	043260	500	267 억	2003051	N	N	N	N
108	20240103	100444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	3	2	0.21	90606232	63354	29.48	1430	1435	1416	1859	1001	1430	1430.16	3.75	7079	1460	1444	1416	1400	1372	1453	1409	267	429	500	940	1	1	53405384	765	-18.14	0.86	12	0.12	-79.00	1666.00	2100	20230530	-31.76	1060	20230328	35.19	1435	-0.14	20240103	1388	3.24	20240102	2100	-31.76	20230530	1060	35.19	20230328	2.03	N	043260	500	267 억	2003051	N	N	N	N
109	20240103	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	0	3	0.00	12095647	8459	3.94	1430	1431	1416	1859	1001	1430	1429.91	3.75	-4638	1460	1444	1416	1400	1372	1453	1409	267	429	500	940	1	1	53405384	764	-18.10	0.86	12	0.02	-79.00	1666.00	2100	20230530	-31.90	1060	20230328	34.91	1432	-0.14	20240102	1388	3.03	20240102	2100	-31.90	20230530	1060	34.91	20230328	2.03	N	043260	500	267 억	2003051	N	N	N	N
110	20240102	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	31	2	2.22	302479970	214839	107.25	1400	1432	1388	1818	980	1399	1407.94	3.62	68313	1446	1422	1399	1375	1352	1434	1387	267	419	500	920	1	1	53405384	764	-18.10	0.86	12	0.40	-79.00	1666.00	2100	20230530	-31.90	1060	20230328	34.91	1432	-0.14	20240102	1388	3.03	20240102	2100	-31.90	20230530	1060	34.91	20230328	2.07	N	043260	500	267 억	1933599	N	N	N	N
111	20240102	150444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	25	2	1.79	257206048	183130	91.42	1400	1425	1388	1818	980	1399	1404.50	3.62	65012	1446	1422	1399	1375	1352	1434	1387	267	419	500	920	1	1	53405384	760	-18.03	0.85	12	0.34	-79.00	1666.00	2100	20230530	-32.19	1060	20230328	34.34	1425	-0.07	20240102	1388	2.59	20240102	2100	-32.19	20230530	1060	34.34	20230328	2.07	N	043260	500	267 억	1933599	N	N	N	N
112	20240102	140444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	10	2	0.71	181694119	129716	64.76	1400	1420	1388	1818	980	1399	1400.71	3.62	32411	1446	1422	1399	1375	1352	1434	1387	267	419	500	920	1	1	53405384	752	-17.84	0.85	12	0.24	-79.00	1666.00	2100	20230530	-32.90	1060	20230328	32.92	1420	-0.77	20240102	1388	1.51	20240102	2100	-32.90	20230530	1060	32.92	20230328	2.07	N	043260	500	267 억	1933599	N	N	N	N
113	20240102	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	14	2	1.00	147033403	105062	52.45	1400	1420	1388	1818	980	1399	1399.49	3.62	31309	1446	1422	1399	1375	1352	1434	1387	267	419	500	920	1	1	53405384	755	-17.89	0.85	12	0.20	-79.00	1666.00	2100	20230530	-32.71	1060	20230328	33.30	1420	-0.49	20240102	1388	1.80	20240102	2100	-32.71	20230530	1060	33.30	20230328	2.07	N	043260	500	267 억	1933599	N	N	N	N
114	20240102	120442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	6	2	0.43	109161781	78134	39.01	1400	1420	1388	1818	980	1399	1397.11	3.62	12282	1446	1422	1399	1375	1352	1434	1387	267	419	500	920	1	1	53405384	750	-17.78	0.84	12	0.15	-79.00	1666.00	2100	20230530	-33.10	1060	20230328	32.55	1420	-1.06	20240102	1388	1.22	20240102	2100	-33.10	20230530	1060	32.55	20230328	2.07	N	043260	500	267 억	1933599	N	N	N	N
115	20240102	110441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	-7	5	-0.50	52542542	37620	18.78	1400	1420	1388	1818	980	1399	1396.67	3.62	667	1446	1422	1399	1375	1352	1434	1387	267	419	500	920	1	1	53405384	743	-17.62	0.84	12	0.07	-79.00	1666.00	2100	20230530	-33.71	1060	20230328	31.32	1420	-1.97	20240102	1388	0.29	20240102	2100	-33.71	20230530	1060	31.32	20230328	2.07	N	043260	500	267 억	1933599	N	N	N	N
116	20240102	100436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	12	2	0.86	4624694	3280	1.64	1400	1420	1400	1818	980	1399	1409.97	3.62	-1714	1446	1422	1399	1375	1352	1434	1387	267	419	500	920	1	1	53405384	754	-17.86	0.85	12	0.01	-79.00	1666.00	2100	20230530	-32.81	1060	20230328	33.11	1420	-0.63	20240102	1400	0.79	20240102	2100	-32.81	20230530	1060	33.11	20230328	2.07	N	043260	500	267 억	1933599	N	N	N	N
117	20240102	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	0	3	0.00	0	0	0.00	0	0	0	1818	980	1399	0.00	3.62	0	1446	1422	1399	1375	1352	1434	1387	267	419	500	920	1	1	53405384	747	-17.71	0.84	12	0.00	-79.00	1666.00	2100	20230530	-33.38	1060	20230328	31.98	0	0.00	0	0	0.00	0	2100	-33.38	20230530	1060	31.98	20230328	2.07	N	043260	500	267 억	1933599	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History