KissMeData/052420/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	foreignNetBuyingQuantity	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	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1574	22	2	1.42	649758846	417611	21.30	1553	1581	1531	2015	1087	1552	1555.90	2.17	0	74935	1660	1606	1560	1506	1460	1633	1533	430	463	500	1080	1	1	83301881	1311	41.42	0.55	12	0.50	38.00	2857.00	2210	20230906	-28.78	1193	20230726	31.94	1614	-2.48	20240122	1460	7.81	20240117	2210	-28.78	20230906	1193	31.94	20230726	0.68	N	052420	500	430 억	1805859	N	N	N	N
3	20240123	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1572	20	2	1.29	546908346	352292	17.97	1553	1572	1531	2015	1087	1552	1552.43	2.17	0	71897	1660	1606	1560	1506	1460	1633	1533	430	463	500	1080	1	1	83301881	1310	41.37	0.55	12	0.42	38.00	2857.00	2210	20230906	-28.87	1193	20230726	31.77	1614	-2.60	20240122	1460	7.67	20240117	2210	-28.87	20230906	1193	31.77	20230726	0.68	N	052420	500	430 억	1805859	N	N	N	N
4	20240123	100531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	9	2	0.58	442860833	285833	14.58	1553	1572	1531	2015	1087	1552	1549.37	2.17	0	44687	1660	1606	1560	1506	1460	1633	1533	430	463	500	1080	1	1	83301881	1300	41.08	0.55	12	0.34	38.00	2857.00	2210	20230906	-29.37	1193	20230726	30.85	1614	-3.28	20240122	1460	6.92	20240117	2210	-29.37	20230906	1193	30.85	20230726	0.68	N	052420	500	430 억	1805859	N	N	N	N
5	20240123	090531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1542	-10	5	-0.64	76160778	49257	2.51	1553	1566	1537	2015	1087	1552	1546.18	2.17	0	-3344	1660	1606	1560	1506	1460	1633	1533	430	463	500	1080	1	1	83301881	1285	40.58	0.54	12	0.06	38.00	2857.00	2210	20230906	-30.23	1193	20230726	29.25	1614	-4.46	20240122	1460	5.62	20240117	2210	-30.23	20230906	1193	29.25	20230726	0.68	N	052420	500	430 억	1805859	N	N	N	N
6	20240119	160528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1529	30	2	2.00	748730606	492050	133.39	1500	1546	1500	1948	1050	1499	1521.65	2.02	0	114432	1543	1520	1491	1468	1439	1532	1480	430	449	500	1040	1	1	83301881	1274	40.24	0.54	12	0.59	38.00	2857.00	2210	20230906	-30.81	1193	20230726	28.16	1612	-5.15	20240103	1460	4.73	20240117	2210	-30.81	20230906	1193	28.16	20230726	0.67	N	052420	500	430 억	1682004	N	N	N	N
7	20240119	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	21	2	1.40	709973025	466564	126.48	1500	1546	1500	1948	1050	1499	1521.71	2.02	0	111388	1543	1520	1491	1468	1439	1532	1480	430	449	500	1040	1	1	83301881	1266	40.00	0.53	12	0.56	38.00	2857.00	2210	20230906	-31.22	1193	20230726	27.41	1612	-5.71	20240103	1460	4.11	20240117	2210	-31.22	20230906	1193	27.41	20230726	0.67	N	052420	500	430 억	1682004	N	N	N	N
8	20240119	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1521	22	2	1.47	639797106	420436	113.98	1500	1546	1500	1948	1050	1499	1521.75	2.02	0	117132	1543	1520	1491	1468	1439	1532	1480	430	449	500	1040	1	1	83301881	1267	40.03	0.53	12	0.50	38.00	2857.00	2210	20230906	-31.18	1193	20230726	27.49	1612	-5.65	20240103	1460	4.18	20240117	2210	-31.18	20230906	1193	27.49	20230726	0.67	N	052420	500	430 억	1682004	N	N	N	N
9	20240119	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1521	22	2	1.47	574262883	377415	102.32	1500	1546	1500	1948	1050	1499	1521.57	2.02	0	121482	1543	1520	1491	1468	1439	1532	1480	430	449	500	1040	1	1	83301881	1267	40.03	0.53	12	0.45	38.00	2857.00	2210	20230906	-31.18	1193	20230726	27.49	1612	-5.65	20240103	1460	4.18	20240117	2210	-31.18	20230906	1193	27.49	20230726	0.67	N	052420	500	430 억	1682004	N	N	N	N
10	20240119	120531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1525	26	2	1.73	534918221	351505	95.29	1500	1546	1500	1948	1050	1499	1521.79	2.02	0	130036	1543	1520	1491	1468	1439	1532	1480	430	449	500	1040	1	1	83301881	1270	40.13	0.53	12	0.42	38.00	2857.00	2210	20230906	-31.00	1193	20230726	27.83	1612	-5.40	20240103	1460	4.45	20240117	2210	-31.00	20230906	1193	27.83	20230726	0.67	N	052420	500	430 억	1682004	N	N	N	N
11	20240119	110530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	28	2	1.87	466865388	306904	83.20	1500	1546	1500	1948	1050	1499	1521.21	2.02	0	121021	1543	1520	1491	1468	1439	1532	1480	430	449	500	1040	1	1	83301881	1272	40.18	0.53	12	0.37	38.00	2857.00	2210	20230906	-30.90	1193	20230726	28.00	1612	-5.27	20240103	1460	4.59	20240117	2210	-30.90	20230906	1193	28.00	20230726	0.67	N	052420	500	430 억	1682004	N	N	N	N
12	20240119	100534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1536	37	2	2.47	338055244	222774	60.39	1500	1536	1500	1948	1050	1499	1517.48	2.02	0	129378	1543	1520	1491	1468	1439	1532	1480	430	449	500	1040	1	1	83301881	1280	40.42	0.54	12	0.27	38.00	2857.00	2210	20230906	-30.50	1193	20230726	28.75	1612	-4.71	20240103	1460	5.21	20240117	2210	-30.50	20230906	1193	28.75	20230726	0.67	N	052420	500	430 억	1682004	N	N	N	N
13	20240119	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1508	9	2	0.60	40210605	26669	7.23	1500	1512	1500	1948	1050	1499	1507.77	2.02	0	19513	1543	1520	1491	1468	1439	1532	1480	430	449	500	1040	1	1	83301881	1256	39.68	0.53	12	0.03	38.00	2857.00	2210	20230906	-31.76	1193	20230726	26.40	1612	-6.45	20240103	1460	3.29	20240117	2210	-31.76	20230906	1193	26.40	20230726	0.67	N	052420	500	430 억	1682004	N	N	N	N
14	20240118	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1499	28	2	1.90	542123749	362096	96.86	1462	1514	1462	1912	1030	1471	1497.26	1.93	0	73641	1557	1514	1487	1444	1417	1500	1430	430	441	500	1020	1	1	83301881	1249	39.45	0.52	12	0.43	38.00	2857.00	2210	20230906	-32.17	1193	20230726	25.65	1612	-7.01	20240103	1460	2.67	20240117	2210	-32.17	20230906	1193	25.65	20230726	0.69	N	052420	500	430 억	1607454	N	N	N	N
15	20240118	150528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	32	2	2.18	487392267	325632	87.11	1462	1514	1462	1912	1030	1471	1496.85	1.93	0	82666	1557	1514	1487	1444	1417	1500	1430	430	441	500	1020	1	1	83301881	1252	39.55	0.53	12	0.39	38.00	2857.00	2210	20230906	-31.99	1193	20230726	25.98	1612	-6.76	20240103	1460	2.95	20240117	2210	-31.99	20230906	1193	25.98	20230726	0.69	N	052420	500	430 억	1607454	N	N	N	N
16	20240118	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1491	20	2	1.36	445397492	297637	79.62	1462	1514	1462	1912	1030	1471	1496.54	1.93	0	86021	1557	1514	1487	1444	1417	1500	1430	430	441	500	1020	1	1	83301881	1242	39.24	0.52	12	0.36	38.00	2857.00	2210	20230906	-32.53	1193	20230726	24.98	1612	-7.51	20240103	1460	2.12	20240117	2210	-32.53	20230906	1193	24.98	20230726	0.69	N	052420	500	430 억	1607454	N	N	N	N
17	20240118	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1506	35	2	2.38	391130752	261240	69.88	1462	1514	1462	1912	1030	1471	1497.32	1.93	0	92602	1557	1514	1487	1444	1417	1500	1430	430	441	500	1020	1	1	83301881	1255	39.63	0.53	12	0.31	38.00	2857.00	2210	20230906	-31.86	1193	20230726	26.24	1612	-6.58	20240103	1460	3.15	20240117	2210	-31.86	20230906	1193	26.24	20230726	0.69	N	052420	500	430 억	1607454	N	N	N	N
18	20240118	120529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	29	2	1.97	337322101	225436	60.31	1462	1514	1462	1912	1030	1471	1496.44	1.93	0	69864	1557	1514	1487	1444	1417	1500	1430	430	441	500	1020	1	1	83301881	1250	39.47	0.53	12	0.27	38.00	2857.00	2210	20230906	-32.13	1193	20230726	25.73	1612	-6.95	20240103	1460	2.74	20240117	2210	-32.13	20230906	1193	25.73	20230726	0.69	N	052420	500	430 억	1607454	N	N	N	N
19	20240118	110529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1501	30	2	2.04	236222572	158135	42.30	1462	1514	1462	1912	1030	1471	1493.97	1.93	0	43706	1557	1514	1487	1444	1417	1500	1430	430	441	500	1020	1	1	83301881	1250	39.50	0.53	12	0.19	38.00	2857.00	2210	20230906	-32.08	1193	20230726	25.82	1612	-6.89	20240103	1460	2.81	20240117	2210	-32.08	20230906	1193	25.82	20230726	0.69	N	052420	500	430 억	1607454	N	N	N	N
20	20240118	100527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1492	21	2	1.43	98104442	66209	17.71	1462	1502	1462	1912	1030	1471	1481.92	1.93	0	33173	1557	1514	1487	1444	1417	1500	1430	430	441	500	1020	1	1	83301881	1243	39.26	0.52	12	0.08	38.00	2857.00	2210	20230906	-32.49	1193	20230726	25.06	1612	-7.44	20240103	1460	2.19	20240117	2210	-32.49	20230906	1193	25.06	20230726	0.69	N	052420	500	430 억	1607454	N	N	N	N
21	20240118	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-1	5	-0.07	9745006	6652	1.78	1462	1470	1462	1912	1030	1471	1463.75	1.93	0	696	1557	1514	1487	1444	1417	1500	1430	430	441	500	1020	1	1	83301881	1225	38.68	0.51	12	0.01	38.00	2857.00	2210	20230906	-33.48	1193	20230726	23.22	1612	-8.81	20240103	1460	0.68	20240117	2210	-33.48	20230906	1193	23.22	20230726	0.69	N	052420	500	430 억	1607454	N	N	N	N
22	20240117	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1471	-37	5	-2.45	552258874	373509	112.76	1508	1530	1460	1960	1056	1508	1478.57	2.09	0	-133905	1559	1533	1501	1475	1443	1517	1459	430	452	500	1050	1	1	83301881	1225	38.71	0.51	12	0.45	38.00	2857.00	2210	20230906	-33.44	1193	20230726	23.30	1612	-8.75	20240103	1460	0.75	20240117	2210	-33.44	20230906	1193	23.30	20230726	0.68	N	052420	500	430 억	1741266	N	N	N	N
23	20240117	150528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1475	-33	5	-2.19	533020084	360449	108.81	1508	1530	1460	1960	1056	1508	1478.76	2.09	0	-133153	1559	1533	1501	1475	1443	1517	1459	430	452	500	1050	1	1	83301881	1229	38.82	0.52	12	0.43	38.00	2857.00	2210	20230906	-33.26	1193	20230726	23.64	1612	-8.50	20240103	1460	1.03	20240117	2210	-33.26	20230906	1193	23.64	20230726	0.68	N	052420	500	430 억	1741266	N	N	N	N
24	20240117	140527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	-28	5	-1.86	500295689	338282	102.12	1508	1530	1460	1960	1056	1508	1478.93	2.09	0	-122634	1559	1533	1501	1475	1443	1517	1459	430	452	500	1050	1	1	83301881	1233	38.95	0.52	12	0.41	38.00	2857.00	2210	20230906	-33.03	1193	20230726	24.06	1612	-8.19	20240103	1460	1.37	20240117	2210	-33.03	20230906	1193	24.06	20230726	0.68	N	052420	500	430 억	1741266	N	N	N	N
25	20240117	130528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1462	-46	5	-3.05	373916140	252450	76.21	1508	1530	1462	1960	1056	1508	1481.14	2.09	0	-97513	1559	1533	1501	1475	1443	1517	1459	430	452	500	1050	1	1	83301881	1218	38.47	0.51	12	0.30	38.00	2857.00	2210	20230906	-33.85	1193	20230726	22.55	1612	-9.31	20240103	1462	0.00	20240117	2210	-33.85	20230906	1193	22.55	20230726	0.68	N	052420	500	430 억	1741266	N	N	N	N
26	20240117	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1474	-34	5	-2.25	285520636	192155	58.01	1508	1530	1472	1960	1056	1508	1485.88	2.09	0	-88768	1559	1533	1501	1475	1443	1517	1459	430	452	500	1050	1	1	83301881	1228	38.79	0.52	12	0.23	38.00	2857.00	2210	20230906	-33.30	1193	20230726	23.55	1612	-8.56	20240103	1469	0.34	20240112	2210	-33.30	20230906	1193	23.55	20230726	0.68	N	052420	500	430 억	1741266	N	N	N	N
27	20240117	110528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	-25	5	-1.66	230712677	155064	46.81	1508	1530	1472	1960	1056	1508	1487.85	2.09	0	-74387	1559	1533	1501	1475	1443	1517	1459	430	452	500	1050	1	1	83301881	1235	39.03	0.52	12	0.19	38.00	2857.00	2210	20230906	-32.90	1193	20230726	24.31	1612	-8.00	20240103	1469	0.95	20240112	2210	-32.90	20230906	1193	24.31	20230726	0.68	N	052420	500	430 억	1741266	N	N	N	N
28	20240117	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1495	-13	5	-0.86	184970891	124300	37.52	1508	1530	1472	1960	1056	1508	1488.09	2.09	0	-65787	1559	1533	1501	1475	1443	1517	1459	430	452	500	1050	1	1	83301881	1245	39.34	0.52	12	0.15	38.00	2857.00	2210	20230906	-32.35	1193	20230726	25.31	1612	-7.26	20240103	1469	1.77	20240112	2210	-32.35	20230906	1193	25.31	20230726	0.68	N	052420	500	430 억	1741266	N	N	N	N
29	20240117	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1505	-3	5	-0.20	13891947	9219	2.78	1508	1511	1505	1960	1056	1508	1506.88	2.09	0	-1216	1559	1533	1501	1475	1443	1517	1459	430	452	500	1050	1	1	83301881	1254	39.61	0.53	12	0.01	38.00	2857.00	2210	20230906	-31.90	1193	20230726	26.15	1612	-6.64	20240103	1469	2.45	20240112	2210	-31.90	20230906	1193	26.15	20230726	0.68	N	052420	500	430 억	1741266	N	N	N	N
30	20240116	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1508	-9	5	-0.59	496515945	330424	67.89	1519	1527	1469	1972	1062	1517	1502.65	2.10	0	-8658	1545	1530	1505	1490	1465	1538	1498	430	455	500	1060	1	1	83301881	1256	39.68	0.53	12	0.40	38.00	2857.00	2210	20230906	-31.76	1193	20230726	26.40	1612	-6.45	20240103	1469	2.65	20240116	2210	-31.76	20230906	1193	26.40	20230726	0.68	N	052420	500	430 억	1748469	N	N	N	N
31	20240116	150525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1501	-16	5	-1.05	478937177	318758	65.49	1519	1527	1469	1972	1062	1517	1502.51	2.10	0	-12915	1545	1530	1505	1490	1465	1538	1498	430	455	500	1060	1	1	83301881	1250	39.50	0.53	12	0.38	38.00	2857.00	2210	20230906	-32.08	1193	20230726	25.82	1612	-6.89	20240103	1469	2.18	20240116	2210	-32.08	20230906	1193	25.82	20230726	0.68	N	052420	500	430 억	1748469	N	N	N	N
32	20240116	140526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	-8	5	-0.53	413361854	275317	56.57	1519	1527	1469	1972	1062	1517	1501.40	2.10	0	-7155	1545	1530	1505	1490	1465	1538	1498	430	455	500	1060	1	1	83301881	1257	39.71	0.53	12	0.33	38.00	2857.00	2210	20230906	-31.72	1193	20230726	26.49	1612	-6.39	20240103	1469	2.72	20240116	2210	-31.72	20230906	1193	26.49	20230726	0.68	N	052420	500	430 억	1748469	N	N	N	N
33	20240116	130526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1492	-25	5	-1.65	362780583	241613	49.64	1519	1527	1469	1972	1062	1517	1501.49	2.10	0	-10695	1545	1530	1505	1490	1465	1538	1498	430	455	500	1060	1	1	83301881	1243	39.26	0.52	12	0.29	38.00	2857.00	2210	20230906	-32.49	1193	20230726	25.06	1612	-7.44	20240103	1469	1.57	20240116	2210	-32.49	20230906	1193	25.06	20230726	0.68	N	052420	500	430 억	1748469	N	N	N	N
34	20240116	120525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1489	-28	5	-1.85	343153319	228479	46.94	1519	1527	1469	1972	1062	1517	1501.90	2.10	0	-6524	1545	1530	1505	1490	1465	1538	1498	430	455	500	1060	1	1	83301881	1240	39.18	0.52	12	0.27	38.00	2857.00	2210	20230906	-32.62	1193	20230726	24.81	1612	-7.63	20240103	1469	1.36	20240116	2210	-32.62	20230906	1193	24.81	20230726	0.68	N	052420	500	430 억	1748469	N	N	N	N
35	20240116	110524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	-17	5	-1.12	316098221	210348	43.22	1519	1527	1469	1972	1062	1517	1502.74	2.10	0	-9441	1545	1530	1505	1490	1465	1538	1498	430	455	500	1060	1	1	83301881	1250	39.47	0.53	12	0.25	38.00	2857.00	2210	20230906	-32.13	1193	20230726	25.73	1612	-6.95	20240103	1469	2.11	20240116	2210	-32.13	20230906	1193	25.73	20230726	0.68	N	052420	500	430 억	1748469	N	N	N	N
36	20240116	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	-37	5	-2.44	214336080	141874	29.15	1519	1527	1480	1972	1062	1517	1510.75	2.10	0	2685	1545	1530	1505	1490	1465	1538	1498	430	455	500	1060	1	1	83301881	1233	38.95	0.52	12	0.17	38.00	2857.00	2210	20230906	-33.03	1193	20230726	24.06	1612	-8.19	20240103	1469	0.75	20240112	2210	-33.03	20230906	1193	24.06	20230726	0.68	N	052420	500	430 억	1748469	N	N	N	N
37	20240116	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	-2	5	-0.13	17880836	11773	2.42	1519	1525	1515	1972	1062	1517	1518.80	2.10	0	-2508	1545	1530	1505	1490	1465	1538	1498	430	455	500	1060	1	1	83301881	1262	39.87	0.53	12	0.01	38.00	2857.00	2210	20230906	-31.45	1193	20230726	26.99	1612	-6.02	20240103	1469	3.13	20240112	2210	-31.45	20230906	1193	26.99	20230726	0.68	N	052420	500	430 억	1748469	N	N	N	N
38	20240115	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1517	32	2	2.15	727502483	482959	152.89	1491	1520	1480	1930	1040	1485	1506.35	2.02	0	63669	1547	1515	1492	1460	1437	1504	1449	430	445	500	1030	1	1	83301881	1264	39.92	0.53	12	0.58	38.00	2857.00	2210	20230906	-31.36	1193	20230726	27.16	1612	-5.89	20240103	1469	3.27	20240112	2210	-31.36	20230906	1193	27.16	20230726	0.69	N	052420	500	430 억	1680690	N	N	N	N
39	20240115	150524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	30	2	2.02	664133467	441179	139.66	1491	1519	1480	1930	1040	1485	1505.39	2.02	0	53368	1547	1515	1492	1460	1437	1504	1449	430	445	500	1030	1	1	83301881	1262	39.87	0.53	12	0.53	38.00	2857.00	2210	20230906	-31.45	1193	20230726	26.99	1612	-6.02	20240103	1469	3.13	20240112	2210	-31.45	20230906	1193	26.99	20230726	0.69	N	052420	500	430 억	1680690	N	N	N	N
40	20240115	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1508	23	2	1.55	542488848	360694	114.18	1491	1514	1480	1930	1040	1485	1504.04	2.02	0	59766	1547	1515	1492	1460	1437	1504	1449	430	445	500	1030	1	1	83301881	1256	39.68	0.53	12	0.43	38.00	2857.00	2210	20230906	-31.76	1193	20230726	26.40	1612	-6.45	20240103	1469	2.65	20240112	2210	-31.76	20230906	1193	26.40	20230726	0.69	N	052420	500	430 억	1680690	N	N	N	N
41	20240115	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1507	22	2	1.48	468434703	311645	98.66	1491	1514	1480	1930	1040	1485	1503.13	2.02	0	55960	1547	1515	1492	1460	1437	1504	1449	430	445	500	1030	1	1	83301881	1255	39.66	0.53	12	0.37	38.00	2857.00	2210	20230906	-31.81	1193	20230726	26.32	1612	-6.51	20240103	1469	2.59	20240112	2210	-31.81	20230906	1193	26.32	20230726	0.69	N	052420	500	430 억	1680690	N	N	N	N
42	20240115	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	28	2	1.89	431109734	286886	90.82	1491	1514	1480	1930	1040	1485	1502.75	2.02	0	56119	1547	1515	1492	1460	1437	1504	1449	430	445	500	1030	1	1	83301881	1260	39.82	0.53	12	0.34	38.00	2857.00	2210	20230906	-31.54	1193	20230726	26.82	1612	-6.14	20240103	1469	3.00	20240112	2210	-31.54	20230906	1193	26.82	20230726	0.69	N	052420	500	430 억	1680690	N	N	N	N
43	20240115	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1498	13	2	0.88	257391953	171465	54.28	1491	1512	1480	1930	1040	1485	1501.18	2.02	0	13657	1547	1515	1492	1460	1437	1504	1449	430	445	500	1030	1	1	83301881	1248	39.42	0.52	12	0.21	38.00	2857.00	2210	20230906	-32.22	1193	20230726	25.57	1612	-7.07	20240103	1469	1.97	20240112	2210	-32.22	20230906	1193	25.57	20230726	0.69	N	052420	500	430 억	1680690	N	N	N	N
44	20240115	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	24	2	1.62	145537099	96987	30.70	1491	1512	1480	1930	1040	1485	1500.67	2.02	0	23952	1547	1515	1492	1460	1437	1504	1449	430	445	500	1030	1	1	83301881	1257	39.71	0.53	12	0.12	38.00	2857.00	2210	20230906	-31.72	1193	20230726	26.49	1612	-6.39	20240103	1469	2.72	20240112	2210	-31.72	20230906	1193	26.49	20230726	0.69	N	052420	500	430 억	1680690	N	N	N	N
45	20240115	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1481	-4	5	-0.27	11532232	7758	2.46	1491	1491	1481	1930	1040	1485	1486.61	2.02	0	-5954	1547	1515	1492	1460	1437	1504	1449	430	445	500	1030	1	1	83301881	1234	38.97	0.52	12	0.01	38.00	2857.00	2210	20230906	-32.99	1193	20230726	24.14	1612	-8.13	20240103	1469	0.82	20240112	2210	-32.99	20230906	1193	24.14	20230726	0.69	N	052420	500	430 억	1680690	N	N	N	N
46	20240112	160520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1485	-25	5	-1.66	467847951	315196	139.46	1524	1524	1469	1963	1057	1510	1484.31	2.07	0	-47644	1532	1520	1511	1499	1490	1520	1499	430	453	500	1050	1	1	83301881	1237	39.08	0.52	12	0.38	38.00	2857.00	2210	20230906	-32.81	1193	20230726	24.48	1612	-7.88	20240103	1469	1.09	20240112	2210	-32.81	20230906	1193	24.48	20230726	0.70	N	052420	500	430 억	1728340	N	N	N	N
47	20240112	150522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1479	-31	5	-2.05	448128563	301886	133.57	1524	1524	1469	1963	1057	1510	1484.43	2.07	0	-50195	1532	1520	1511	1499	1490	1520	1499	430	453	500	1050	1	1	83301881	1232	38.92	0.52	12	0.36	38.00	2857.00	2210	20230906	-33.08	1193	20230726	23.97	1612	-8.25	20240103	1469	0.68	20240112	2210	-33.08	20230906	1193	23.97	20230726	0.70	N	052420	500	430 억	1728340	N	N	N	N
48	20240112	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1486	-24	5	-1.59	389696287	262346	116.07	1524	1524	1469	1963	1057	1510	1485.43	2.07	0	-53674	1532	1520	1511	1499	1490	1520	1499	430	453	500	1050	1	1	83301881	1238	39.11	0.52	12	0.31	38.00	2857.00	2210	20230906	-32.76	1193	20230726	24.56	1612	-7.82	20240103	1469	1.16	20240112	2210	-32.76	20230906	1193	24.56	20230726	0.70	N	052420	500	430 억	1728340	N	N	N	N
49	20240112	130520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1484	-26	5	-1.72	364272757	245164	108.47	1524	1524	1469	1963	1057	1510	1485.83	2.07	0	-47276	1532	1520	1511	1499	1490	1520	1499	430	453	500	1050	1	1	83301881	1236	39.05	0.52	12	0.29	38.00	2857.00	2210	20230906	-32.85	1193	20230726	24.39	1612	-7.94	20240103	1469	1.02	20240112	2210	-32.85	20230906	1193	24.39	20230726	0.70	N	052420	500	430 억	1728340	N	N	N	N
50	20240112	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1482	-28	5	-1.85	340904067	229435	101.51	1524	1524	1469	1963	1057	1510	1485.84	2.07	0	-40848	1532	1520	1511	1499	1490	1520	1499	430	453	500	1050	1	1	83301881	1235	39.00	0.52	12	0.28	38.00	2857.00	2210	20230906	-32.94	1193	20230726	24.22	1612	-8.06	20240103	1469	0.88	20240112	2210	-32.94	20230906	1193	24.22	20230726	0.70	N	052420	500	430 억	1728340	N	N	N	N
51	20240112	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	-27	5	-1.79	307746059	207087	91.62	1524	1524	1469	1963	1057	1510	1486.07	2.07	0	-37402	1532	1520	1511	1499	1490	1520	1499	430	453	500	1050	1	1	83301881	1235	39.03	0.52	12	0.25	38.00	2857.00	2210	20230906	-32.90	1193	20230726	24.31	1612	-8.00	20240103	1469	0.95	20240112	2210	-32.90	20230906	1193	24.31	20230726	0.70	N	052420	500	430 억	1728340	N	N	N	N
52	20240112	100520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-40	5	-2.65	229049930	153732	68.02	1524	1524	1469	1963	1057	1510	1489.93	2.07	0	-48889	1532	1520	1511	1499	1490	1520	1499	430	453	500	1050	1	1	83301881	1225	38.68	0.51	12	0.18	38.00	2857.00	2210	20230906	-33.48	1193	20230726	23.22	1612	-8.81	20240103	1469	0.07	20240112	2210	-33.48	20230906	1193	23.22	20230726	0.70	N	052420	500	430 억	1728340	N	N	N	N
53	20240112	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	3	2	0.20	15633899	10332	4.57	1524	1524	1509	1963	1057	1510	1513.15	2.07	0	-7318	1532	1520	1511	1499	1490	1520	1499	430	453	500	1050	1	1	83301881	1260	39.82	0.53	12	0.01	38.00	2857.00	2210	20230906	-31.54	1193	20230726	26.82	1612	-6.14	20240103	1502	0.73	20240111	2210	-31.54	20230906	1193	26.82	20230726	0.70	N	052420	500	430 억	1728340	N	N	N	N
54	20240111	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	0	3	0.00	339647150	224616	93.04	1510	1523	1502	1963	1057	1510	1512.16	2.03	0	75210	1554	1532	1521	1499	1488	1526	1493	421	453	500	1050	1	1	81479878	1230	39.74	0.53	12	0.28	38.00	2857.00	2210	20230906	-31.67	1193	20230726	26.57	1612	-6.33	20240103	1502	0.53	20240111	2210	-31.67	20230906	1193	26.57	20230726	0.70	N	052420	500	421 억	1653130	N	N	N	N
55	20240111	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	5	2	0.33	310130894	205085	84.95	1510	1523	1502	1963	1057	1510	1512.21	2.03	0	71575	1554	1532	1521	1499	1488	1526	1493	421	453	500	1050	1	1	81479878	1234	39.87	0.53	12	0.25	38.00	2857.00	2210	20230906	-31.45	1193	20230726	26.99	1612	-6.02	20240103	1502	0.87	20240111	2210	-31.45	20230906	1193	26.99	20230726	0.70	N	052420	500	421 억	1653130	N	N	N	N
56	20240111	140520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1514	4	2	0.26	279341010	184737	76.52	1510	1523	1502	1963	1057	1510	1512.10	2.03	0	65414	1554	1532	1521	1499	1488	1526	1493	421	453	500	1050	1	1	81479878	1234	39.84	0.53	12	0.23	38.00	2857.00	2210	20230906	-31.49	1193	20230726	26.91	1612	-6.08	20240103	1502	0.80	20240111	2210	-31.49	20230906	1193	26.91	20230726	0.70	N	052420	500	421 억	1653130	N	N	N	N
57	20240111	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	0	3	0.00	251957643	166613	69.02	1510	1523	1502	1963	1057	1510	1512.23	2.03	0	65217	1554	1532	1521	1499	1488	1526	1493	421	453	500	1050	1	1	81479878	1230	39.74	0.53	12	0.20	38.00	2857.00	2210	20230906	-31.67	1193	20230726	26.57	1612	-6.33	20240103	1502	0.53	20240111	2210	-31.67	20230906	1193	26.57	20230726	0.70	N	052420	500	421 억	1653130	N	N	N	N
58	20240111	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	3	2	0.20	234490277	155036	64.22	1510	1523	1502	1963	1057	1510	1512.49	2.03	0	65234	1554	1532	1521	1499	1488	1526	1493	421	453	500	1050	1	1	81479878	1233	39.82	0.53	12	0.19	38.00	2857.00	2210	20230906	-31.54	1193	20230726	26.82	1612	-6.14	20240103	1502	0.73	20240111	2210	-31.54	20230906	1193	26.82	20230726	0.70	N	052420	500	421 억	1653130	N	N	N	N
59	20240111	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1518	8	2	0.53	192232688	127046	52.63	1510	1523	1502	1963	1057	1510	1513.10	2.03	0	58548	1554	1532	1521	1499	1488	1526	1493	421	453	500	1050	1	1	81479878	1237	39.95	0.53	12	0.16	38.00	2857.00	2210	20230906	-31.31	1193	20230726	27.24	1612	-5.83	20240103	1502	1.07	20240111	2210	-31.31	20230906	1193	27.24	20230726	0.70	N	052420	500	421 억	1653130	N	N	N	N
60	20240111	100519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	0	3	0.00	108873453	72012	29.83	1510	1523	1502	1963	1057	1510	1511.88	2.03	0	24564	1554	1532	1521	1499	1488	1526	1493	421	453	500	1050	1	1	81479878	1230	39.74	0.53	12	0.09	38.00	2857.00	2210	20230906	-31.67	1193	20230726	26.57	1612	-6.33	20240103	1502	0.53	20240111	2210	-31.67	20230906	1193	26.57	20230726	0.70	N	052420	500	421 억	1653130	N	N	N	N
61	20240111	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	0	3	0.00	24979684	16557	6.86	1510	1517	1503	1963	1057	1510	1508.71	2.03	0	1116	1554	1532	1521	1499	1488	1526	1493	421	453	500	1050	1	1	81479878	1230	39.74	0.53	12	0.02	38.00	2857.00	2210	20230906	-31.67	1193	20230726	26.57	1612	-6.33	20240103	1503	0.47	20240111	2210	-31.67	20230906	1193	26.57	20230726	0.70	N	052420	500	421 억	1653130	N	N	N	N
62	20240110	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	-23	5	-1.50	362178075	238094	105.71	1534	1543	1510	1992	1074	1533	1521.16	2.11	-20282	-66682	1561	1547	1536	1522	1511	1554	1529	421	459	500	1070	1	1	81479878	1230	39.74	0.53	12	0.29	38.00	2857.00	2210	20230906	-31.67	1193	20230726	26.57	1612	-6.33	20240103	1507	0.20	20240102	2210	-31.67	20230906	1193	26.57	20230726	0.70	N	052420	500	421 억	1719818	N	N	N	N
63	20240110	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1517	-16	5	-1.04	347395341	228309	101.36	1534	1543	1511	1992	1074	1533	1521.60	2.11	-20282	-67793	1561	1547	1536	1522	1511	1554	1529	421	459	500	1070	1	1	81479878	1236	39.92	0.53	12	0.28	38.00	2857.00	2210	20230906	-31.36	1193	20230726	27.16	1612	-5.89	20240103	1507	0.66	20240102	2210	-31.36	20230906	1193	27.16	20230726	0.70	N	052420	500	421 억	1719818	N	N	N	N
64	20240110	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	-18	5	-1.17	324181124	212978	94.56	1534	1543	1511	1992	1074	1533	1522.13	2.11	-20282	-65420	1561	1547	1536	1522	1511	1554	1529	421	459	500	1070	1	1	81479878	1234	39.87	0.53	12	0.26	38.00	2857.00	2210	20230906	-31.45	1193	20230726	26.99	1612	-6.02	20240103	1507	0.53	20240102	2210	-31.45	20230906	1193	26.99	20230726	0.70	N	052420	500	421 억	1719818	N	N	N	N
65	20240110	130518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1517	-16	5	-1.04	291781702	191585	85.06	1534	1543	1511	1992	1074	1533	1522.99	2.11	-20282	-54163	1561	1547	1536	1522	1511	1554	1529	421	459	500	1070	1	1	81479878	1236	39.92	0.53	12	0.24	38.00	2857.00	2210	20230906	-31.36	1193	20230726	27.16	1612	-5.89	20240103	1507	0.66	20240102	2210	-31.36	20230906	1193	27.16	20230726	0.70	N	052420	500	421 억	1719818	N	N	N	N
66	20240110	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	-14	5	-0.91	248427524	162954	72.35	1534	1543	1514	1992	1074	1533	1524.53	2.11	-20282	-34588	1561	1547	1536	1522	1511	1554	1529	421	459	500	1070	1	1	81479878	1238	39.97	0.53	12	0.20	38.00	2857.00	2210	20230906	-31.27	1193	20230726	27.33	1612	-5.77	20240103	1507	0.80	20240102	2210	-31.27	20230906	1193	27.33	20230726	0.70	N	052420	500	421 억	1719818	N	N	N	N
67	20240110	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1522	-11	5	-0.72	181944712	119118	52.88	1534	1543	1519	1992	1074	1533	1527.43	2.11	-20282	-31004	1561	1547	1536	1522	1511	1554	1529	421	459	500	1070	1	1	81479878	1240	40.05	0.53	12	0.15	38.00	2857.00	2210	20230906	-31.13	1193	20230726	27.58	1612	-5.58	20240103	1507	1.00	20240102	2210	-31.13	20230906	1193	27.58	20230726	0.70	N	052420	500	421 억	1719818	N	N	N	N
68	20240110	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	-13	5	-0.85	144487458	94489	41.95	1534	1543	1520	1992	1074	1533	1529.15	2.11	-20282	-31822	1561	1547	1536	1522	1511	1554	1529	421	459	500	1070	1	1	81479878	1238	40.00	0.53	12	0.12	38.00	2857.00	2210	20230906	-31.22	1193	20230726	27.41	1612	-5.71	20240103	1507	0.86	20240102	2210	-31.22	20230906	1193	27.41	20230726	0.70	N	052420	500	421 억	1719818	N	N	N	N
69	20240110	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	6	2	0.39	9286095	6041	2.68	1534	1543	1534	1992	1074	1533	1537.18	2.11	-20282	112	1561	1547	1536	1522	1511	1554	1529	421	459	500	1070	1	1	81479878	1254	40.50	0.54	12	0.01	38.00	2857.00	2210	20230906	-30.36	1193	20230726	29.00	1612	-4.53	20240103	1507	2.12	20240102	2210	-30.36	20230906	1193	29.00	20230726	0.70	N	052420	500	421 억	1719818	N	N	N	N
70	20240109	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1533	11	2	0.72	343526789	224234	52.68	1525	1550	1525	1978	1066	1522	1532.00	2.04	0	76966	1578	1550	1535	1507	1492	1542	1499	421	456	500	1060	1	1	81479878	1249	40.34	0.54	12	0.28	38.00	2857.00	2210	20230906	-30.63	1193	20230726	28.50	1612	-4.90	20240103	1507	1.73	20240102	2210	-30.63	20230906	1193	28.50	20230726	0.70	N	052420	500	421 억	1660074	N	N	N	N
71	20240109	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1529	7	2	0.46	337056152	220011	51.69	1525	1550	1525	1978	1066	1522	1532.00	2.04	0	74989	1578	1550	1535	1507	1492	1542	1499	421	456	500	1060	1	1	81479878	1246	40.24	0.54	12	0.27	38.00	2857.00	2210	20230906	-30.81	1193	20230726	28.16	1612	-5.15	20240103	1507	1.46	20240102	2210	-30.81	20230906	1193	28.16	20230726	0.70	N	052420	500	421 억	1660074	N	N	N	N
72	20240109	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	9	2	0.59	298421939	194727	45.75	1525	1550	1525	1978	1066	1522	1532.51	2.04	0	69100	1578	1550	1535	1507	1492	1542	1499	421	456	500	1060	1	1	81479878	1247	40.29	0.54	12	0.24	38.00	2857.00	2210	20230906	-30.72	1193	20230726	28.33	1612	-5.02	20240103	1507	1.59	20240102	2210	-30.72	20230906	1193	28.33	20230726	0.70	N	052420	500	421 억	1660074	N	N	N	N
73	20240109	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	9	2	0.59	276452277	180360	42.37	1525	1550	1525	1978	1066	1522	1532.78	2.04	0	66067	1578	1550	1535	1507	1492	1542	1499	421	456	500	1060	1	1	81479878	1247	40.29	0.54	12	0.22	38.00	2857.00	2210	20230906	-30.72	1193	20230726	28.33	1612	-5.02	20240103	1507	1.59	20240102	2210	-30.72	20230906	1193	28.33	20230726	0.70	N	052420	500	421 억	1660074	N	N	N	N
74	20240109	120520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1534	12	2	0.79	231431007	150996	35.47	1525	1550	1525	1978	1066	1522	1532.70	2.04	0	58558	1578	1550	1535	1507	1492	1542	1499	421	456	500	1060	1	1	81479878	1250	40.37	0.54	12	0.19	38.00	2857.00	2210	20230906	-30.59	1193	20230726	28.58	1612	-4.84	20240103	1507	1.79	20240102	2210	-30.59	20230906	1193	28.58	20230726	0.70	N	052420	500	421 억	1660074	N	N	N	N
75	20240109	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	9	2	0.59	186728155	121864	28.63	1525	1550	1525	1978	1066	1522	1532.27	2.04	0	49706	1578	1550	1535	1507	1492	1542	1499	421	456	500	1060	1	1	81479878	1247	40.29	0.54	12	0.15	38.00	2857.00	2210	20230906	-30.72	1193	20230726	28.33	1612	-5.02	20240103	1507	1.59	20240102	2210	-30.72	20230906	1193	28.33	20230726	0.70	N	052420	500	421 억	1660074	N	N	N	N
76	20240109	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	9	2	0.59	106652114	69550	16.34	1525	1550	1525	1978	1066	1522	1533.46	2.04	0	20916	1578	1550	1535	1507	1492	1542	1499	421	456	500	1060	1	1	81479878	1247	40.29	0.54	12	0.09	38.00	2857.00	2210	20230906	-30.72	1193	20230726	28.33	1612	-5.02	20240103	1507	1.59	20240102	2210	-30.72	20230906	1193	28.33	20230726	0.70	N	052420	500	421 억	1660074	N	N	N	N
77	20240109	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1531	9	2	0.59	18697175	12194	2.86	1525	1550	1525	1978	1066	1522	1533.31	2.04	0	-1195	1578	1550	1535	1507	1492	1542	1499	421	456	500	1060	1	1	81479878	1247	40.29	0.54	12	0.01	38.00	2857.00	2210	20230906	-30.72	1193	20230726	28.33	1612	-5.02	20240103	1507	1.59	20240102	2210	-30.72	20230906	1193	28.33	20230726	0.70	N	052420	500	421 억	1660074	N	N	N	N
78	20240108	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1522	-27	5	-1.74	649869664	424682	168.21	1549	1563	1520	2010	1085	1549	1530.25	1.81	-8889	36906	1592	1570	1553	1531	1514	1562	1523	421	461	500	1080	1	1	81479878	1240	40.05	0.53	12	0.52	38.00	2857.00	2210	20230906	-31.13	1193	20230726	27.58	1612	-5.58	20240103	1507	1.00	20240102	2210	-31.13	20230906	1193	27.58	20230726	0.71	N	052420	500	421 억	1472971	N	N	N	N
79	20240108	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1524	-25	5	-1.61	621451033	406020	160.82	1549	1563	1520	2010	1085	1549	1530.59	1.81	-8889	32802	1592	1570	1553	1531	1514	1562	1523	421	461	500	1080	1	1	81479878	1242	40.11	0.53	12	0.50	38.00	2857.00	2210	20230906	-31.04	1193	20230726	27.75	1612	-5.46	20240103	1507	1.13	20240102	2210	-31.04	20230906	1193	27.75	20230726	0.71	N	052420	500	421 억	1472971	N	N	N	N
80	20240108	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1522	-27	5	-1.74	523788674	341850	135.40	1549	1563	1520	2010	1085	1549	1532.22	1.81	-8889	17342	1592	1570	1553	1531	1514	1562	1523	421	461	500	1080	1	1	81479878	1240	40.05	0.53	12	0.42	38.00	2857.00	2210	20230906	-31.13	1193	20230726	27.58	1612	-5.58	20240103	1507	1.00	20240102	2210	-31.13	20230906	1193	27.58	20230726	0.71	N	052420	500	421 억	1472971	N	N	N	N
81	20240108	130515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1530	-19	5	-1.23	423272564	275872	109.27	1549	1563	1527	2010	1085	1549	1534.31	1.81	-8889	24504	1592	1570	1553	1531	1514	1562	1523	421	461	500	1080	1	1	81479878	1247	40.26	0.54	12	0.34	38.00	2857.00	2210	20230906	-30.77	1193	20230726	28.25	1612	-5.09	20240103	1507	1.53	20240102	2210	-30.77	20230906	1193	28.25	20230726	0.71	N	052420	500	421 억	1472971	N	N	N	N
82	20240108	120517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1533	-16	5	-1.03	358272441	233364	92.43	1549	1563	1527	2010	1085	1549	1535.25	1.81	-8889	36365	1592	1570	1553	1531	1514	1562	1523	421	461	500	1080	1	1	81479878	1249	40.34	0.54	12	0.29	38.00	2857.00	2210	20230906	-30.63	1193	20230726	28.50	1612	-4.90	20240103	1507	1.73	20240102	2210	-30.63	20230906	1193	28.50	20230726	0.71	N	052420	500	421 억	1472971	N	N	N	N
83	20240108	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1534	-15	5	-0.97	301759088	196508	77.84	1549	1563	1527	2010	1085	1549	1535.61	1.81	-8889	45994	1592	1570	1553	1531	1514	1562	1523	421	461	500	1080	1	1	81479878	1250	40.37	0.54	12	0.24	38.00	2857.00	2210	20230906	-30.59	1193	20230726	28.58	1612	-4.84	20240103	1507	1.79	20240102	2210	-30.59	20230906	1193	28.58	20230726	0.71	N	052420	500	421 억	1472971	N	N	N	N
84	20240108	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	-10	5	-0.65	135565503	88182	34.93	1549	1563	1527	2010	1085	1549	1537.34	1.81	-8889	29358	1592	1570	1553	1531	1514	1562	1523	421	461	500	1080	1	1	81479878	1254	40.50	0.54	12	0.11	38.00	2857.00	2210	20230906	-30.36	1193	20230726	29.00	1612	-4.53	20240103	1507	2.12	20240102	2210	-30.36	20230906	1193	29.00	20230726	0.71	N	052420	500	421 억	1472971	N	N	N	N
85	20240108	090515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	1	2	0.06	8329285	5371	2.13	1549	1563	1548	2010	1085	1549	1550.79	1.81	-8889	-2804	1592	1570	1553	1531	1514	1562	1523	421	461	500	1080	1	1	81479878	1263	40.79	0.54	12	0.01	38.00	2857.00	2210	20230906	-29.86	1193	20230726	29.92	1612	-3.85	20240103	1507	2.85	20240102	2210	-29.86	20230906	1193	29.92	20230726	0.71	N	052420	500	421 억	1472971	N	N	N	N
86	20240105	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	-1	5	-0.06	392307162	252406	78.03	1551	1575	1536	2015	1085	1550	1554.29	1.80	0	19064	1587	1568	1551	1532	1515	1560	1524	421	465	500	1080	1	1	81479878	1262	40.76	0.54	12	0.31	38.00	2857.00	2210	20230906	-29.91	1193	20230726	29.84	1612	-3.91	20240103	1507	2.79	20240102	2210	-29.91	20230906	1193	29.84	20230726	0.70	N	052420	500	421 억	1463785	N	N	N	N
87	20240105	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	-5	5	-0.32	384668528	247471	76.51	1551	1575	1536	2015	1085	1550	1554.40	1.80	0	18187	1587	1568	1551	1532	1515	1560	1524	421	465	500	1080	1	1	81479878	1259	40.66	0.54	12	0.30	38.00	2857.00	2210	20230906	-30.09	1193	20230726	29.51	1612	-4.16	20240103	1507	2.52	20240102	2210	-30.09	20230906	1193	29.51	20230726	0.70	N	052420	500	421 억	1463785	N	N	N	N
88	20240105	140513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	-5	5	-0.32	340569100	218853	67.66	1551	1575	1542	2015	1085	1550	1556.15	1.80	0	13488	1587	1568	1551	1532	1515	1560	1524	421	465	500	1080	1	1	81479878	1259	40.66	0.54	12	0.27	38.00	2857.00	2210	20230906	-30.09	1193	20230726	29.51	1612	-4.16	20240103	1507	2.52	20240102	2210	-30.09	20230906	1193	29.51	20230726	0.70	N	052420	500	421 억	1463785	N	N	N	N
89	20240105	130515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	0	3	0.00	269048253	172623	53.37	1551	1575	1542	2015	1085	1550	1558.59	1.80	0	17835	1587	1568	1551	1532	1515	1560	1524	421	465	500	1080	1	1	81479878	1263	40.79	0.54	12	0.21	38.00	2857.00	2210	20230906	-29.86	1193	20230726	29.92	1612	-3.85	20240103	1507	2.85	20240102	2210	-29.86	20230906	1193	29.92	20230726	0.70	N	052420	500	421 억	1463785	N	N	N	N
90	20240105	120515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1562	12	2	0.77	239279061	153447	47.44	1551	1575	1542	2015	1085	1550	1559.36	1.80	0	14763	1587	1568	1551	1532	1515	1560	1524	421	465	500	1080	1	1	81479878	1273	41.11	0.55	12	0.19	38.00	2857.00	2210	20230906	-29.32	1193	20230726	30.93	1612	-3.10	20240103	1507	3.65	20240102	2210	-29.32	20230906	1193	30.93	20230726	0.70	N	052420	500	421 억	1463785	N	N	N	N
91	20240105	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	11	2	0.71	201527141	129179	39.94	1551	1575	1542	2015	1085	1550	1560.06	1.80	0	18148	1587	1568	1551	1532	1515	1560	1524	421	465	500	1080	1	1	81479878	1272	41.08	0.55	12	0.16	38.00	2857.00	2210	20230906	-29.37	1193	20230726	30.85	1612	-3.16	20240103	1507	3.58	20240102	2210	-29.37	20230906	1193	30.85	20230726	0.70	N	052420	500	421 억	1463785	N	N	N	N
92	20240105	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1555	5	2	0.32	165297448	105946	32.75	1551	1575	1542	2015	1085	1550	1560.20	1.80	0	12989	1587	1568	1551	1532	1515	1560	1524	421	465	500	1080	1	1	81479878	1267	40.92	0.54	12	0.13	38.00	2857.00	2210	20230906	-29.64	1193	20230726	30.34	1612	-3.54	20240103	1507	3.19	20240102	2210	-29.64	20230906	1193	30.34	20230726	0.70	N	052420	500	421 억	1463785	N	N	N	N
93	20240105	090514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1555	5	2	0.32	7149294	4602	1.42	1551	1556	1551	2015	1085	1550	1553.52	1.80	0	1191	1587	1568	1551	1532	1515	1560	1524	421	465	500	1080	1	1	81479878	1267	40.92	0.54	12	0.01	38.00	2857.00	2210	20230906	-29.64	1193	20230726	30.34	1612	-3.54	20240103	1507	3.19	20240102	2210	-29.64	20230906	1193	30.34	20230726	0.70	N	052420	500	421 억	1463785	N	N	N	N
94	20240104	160512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-26	5	-1.65	495220847	320423	22.70	1568	1570	1534	2045	1104	1576	1545.52	1.71	0	66934	1632	1604	1584	1556	1536	1594	1546	421	469	500	1100	1	1	81479878	1263	40.79	0.54	12	0.39	38.00	2857.00	2210	20230906	-29.86	1193	20230726	29.92	1612	-3.85	20240103	1507	2.85	20240102	2210	-29.86	20230906	1193	29.92	20230726	0.76	N	052420	500	421 억	1396789	N	N	N	N
95	20240104	150513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1546	-30	5	-1.90	472407437	305698	21.65	1568	1570	1534	2045	1104	1576	1545.34	1.71	0	66584	1632	1604	1584	1556	1536	1594	1546	421	469	500	1100	1	1	81479878	1260	40.68	0.54	12	0.38	38.00	2857.00	2210	20230906	-30.05	1193	20230726	29.59	1612	-4.09	20240103	1507	2.59	20240102	2210	-30.05	20230906	1193	29.59	20230726	0.76	N	052420	500	421 억	1396789	N	N	N	N
96	20240104	140513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1544	-32	5	-2.03	437228938	282970	20.04	1568	1570	1534	2045	1104	1576	1545.14	1.71	0	72789	1632	1604	1584	1556	1536	1594	1546	421	469	500	1100	1	1	81479878	1258	40.63	0.54	12	0.35	38.00	2857.00	2210	20230906	-30.14	1193	20230726	29.42	1612	-4.22	20240103	1507	2.46	20240102	2210	-30.14	20230906	1193	29.42	20230726	0.76	N	052420	500	421 억	1396789	N	N	N	N
97	20240104	130513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1546	-30	5	-1.90	382116534	247267	17.51	1568	1570	1534	2045	1104	1576	1545.36	1.71	0	64544	1632	1604	1584	1556	1536	1594	1546	421	469	500	1100	1	1	81479878	1260	40.68	0.54	12	0.30	38.00	2857.00	2210	20230906	-30.05	1193	20230726	29.59	1612	-4.09	20240103	1507	2.59	20240102	2210	-30.05	20230906	1193	29.59	20230726	0.76	N	052420	500	421 억	1396789	N	N	N	N
98	20240104	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-26	5	-1.65	368710930	238600	16.90	1568	1570	1534	2045	1104	1576	1545.31	1.71	0	63714	1632	1604	1584	1556	1536	1594	1546	421	469	500	1100	1	1	81479878	1263	40.79	0.54	12	0.29	38.00	2857.00	2210	20230906	-29.86	1193	20230726	29.92	1612	-3.85	20240103	1507	2.85	20240102	2210	-29.86	20230906	1193	29.92	20230726	0.76	N	052420	500	421 억	1396789	N	N	N	N
99	20240104	110512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1552	-24	5	-1.52	342970357	221956	15.72	1568	1570	1534	2045	1104	1576	1545.22	1.71	0	57744	1632	1604	1584	1556	1536	1594	1546	421	469	500	1100	1	1	81479878	1265	40.84	0.54	12	0.27	38.00	2857.00	2210	20230906	-29.77	1193	20230726	30.09	1612	-3.72	20240103	1507	2.99	20240102	2210	-29.77	20230906	1193	30.09	20230726	0.76	N	052420	500	421 억	1396789	N	N	N	N
100	20240104	100512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1547	-29	5	-1.84	277906070	179856	12.74	1568	1570	1534	2045	1104	1576	1545.16	1.71	0	36202	1632	1604	1584	1556	1536	1594	1546	421	469	500	1100	1	1	81479878	1260	40.71	0.54	12	0.22	38.00	2857.00	2210	20230906	-30.00	1193	20230726	29.67	1612	-4.03	20240103	1507	2.65	20240102	2210	-30.00	20230906	1193	29.67	20230726	0.76	N	052420	500	421 억	1396789	N	N	N	N
101	20240104	090514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1551	-25	5	-1.59	25074055	16098	1.14	1568	1570	1551	2045	1104	1576	1557.58	1.71	0	2257	1632	1604	1584	1556	1536	1594	1546	421	469	500	1100	1	1	81479878	1264	40.82	0.54	12	0.02	38.00	2857.00	2210	20230906	-29.82	1193	20230726	30.01	1612	-3.78	20240103	1507	2.92	20240102	2210	-29.82	20230906	1193	30.01	20230726	0.76	N	052420	500	421 억	1396789	N	N	N	N
102	20240103	160512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-4	5	-0.25	2230596057	1405972	227.21	1580	1612	1564	2050	1106	1580	1586.56	2.04	-12241	-263248	1628	1603	1555	1530	1482	1616	1543	421	470	500	1100	1	1	81479878	1284	41.47	0.55	12	1.73	38.00	2857.00	2210	20230906	-28.69	1193	20230726	32.10	1612	-2.23	20240103	1507	4.58	20240102	2210	-28.69	20230906	1193	32.10	20230726	0.76	N	052420	500	421 억	1660148	N	N	N	N
103	20240103	150511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1577	-3	5	-0.19	2194425182	1383026	223.50	1580	1612	1564	2050	1106	1580	1586.72	2.04	-12241	-263025	1628	1603	1555	1530	1482	1616	1543	421	470	500	1100	1	1	81479878	1285	41.50	0.55	12	1.70	38.00	2857.00	2210	20230906	-28.64	1193	20230726	32.19	1612	-2.17	20240103	1507	4.64	20240102	2210	-28.64	20230906	1193	32.19	20230726	0.76	N	052420	500	421 억	1660148	N	N	N	N
104	20240103	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1566	-14	5	-0.89	2113202898	1331307	215.15	1580	1612	1564	2050	1106	1580	1587.35	2.04	-12241	-280126	1628	1603	1555	1530	1482	1616	1543	421	470	500	1100	1	1	81479878	1276	41.21	0.55	12	1.63	38.00	2857.00	2210	20230906	-29.14	1193	20230726	31.27	1612	-2.85	20240103	1507	3.92	20240102	2210	-29.14	20230906	1193	31.27	20230726	0.76	N	052420	500	421 억	1660148	N	N	N	N
105	20240103	130510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1573	-7	5	-0.44	2009111939	1264893	204.41	1580	1612	1570	2050	1106	1580	1588.41	2.04	-12241	-281753	1628	1603	1555	1530	1482	1616	1543	421	470	500	1100	1	1	81479878	1282	41.39	0.55	12	1.55	38.00	2857.00	2210	20230906	-28.82	1193	20230726	31.85	1612	-2.42	20240103	1507	4.38	20240102	2210	-28.82	20230906	1193	31.85	20230726	0.76	N	052420	500	421 억	1660148	N	N	N	N
106	20240103	120513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-4	5	-0.25	1876635435	1180636	190.80	1580	1612	1571	2050	1106	1580	1589.57	2.04	-12241	-260833	1628	1603	1555	1530	1482	1616	1543	421	470	500	1100	1	1	81479878	1284	41.47	0.55	12	1.45	38.00	2857.00	2210	20230906	-28.69	1193	20230726	32.10	1612	-2.23	20240103	1507	4.58	20240102	2210	-28.69	20230906	1193	32.10	20230726	0.76	N	052420	500	421 억	1660148	N	N	N	N
107	20240103	110510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1581	1	2	0.06	1787388791	1124062	181.65	1580	1612	1571	2050	1106	1580	1590.18	2.04	-12241	-257147	1628	1603	1555	1530	1482	1616	1543	421	470	500	1100	1	1	81479878	1288	41.61	0.55	12	1.38	38.00	2857.00	2210	20230906	-28.46	1193	20230726	32.52	1612	-1.92	20240103	1507	4.91	20240102	2210	-28.46	20230906	1193	32.52	20230726	0.76	N	052420	500	421 억	1660148	N	N	N	N
108	20240103	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	0	3	0.00	1576309120	990225	160.03	1580	1612	1580	2050	1106	1580	1591.96	2.04	-12241	-234359	1628	1603	1555	1530	1482	1616	1543	421	470	500	1100	1	1	81479878	1287	41.58	0.55	12	1.22	38.00	2857.00	2210	20230906	-28.51	1193	20230726	32.44	1612	-1.99	20240103	1507	4.84	20240102	2210	-28.51	20230906	1193	32.44	20230726	0.76	N	052420	500	421 억	1660148	N	N	N	N
109	20240103	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	25	2	1.58	717622323	450266	72.77	1580	1612	1580	2050	1106	1580	1594.00	2.04	-12241	-90833	1628	1603	1555	1530	1482	1616	1543	421	470	500	1100	1	1	81479878	1308	42.24	0.56	12	0.55	38.00	2857.00	2210	20230906	-27.38	1193	20230726	34.53	1612	-0.43	20240103	1507	6.50	20240102	2210	-27.38	20230906	1193	34.53	20230726	0.76	N	052420	500	421 억	1660148	N	N	N	N
110	20240102	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	61	2	4.02	899178131	583585	120.79	1520	1580	1507	1974	1064	1519	1540.11	2.02	0	27478	1556	1537	1506	1487	1456	1547	1497	421	455	500	1060	1	1	81479878	1287	41.58	0.55	12	0.72	38.00	2857.00	2210	20230906	-28.51	1193	20230726	32.44	1580	0.00	20240102	1507	4.84	20240102	2210	-28.51	20230906	1193	32.44	20230726	0.85	N	052420	500	421 억	1645107	N	N	N	N
111	20240102	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1556	37	2	2.44	746814742	486616	100.72	1520	1568	1507	1974	1064	1519	1534.71	2.02	0	30996	1556	1537	1506	1487	1456	1547	1497	421	455	500	1060	1	1	81479878	1268	40.95	0.54	12	0.60	38.00	2857.00	2210	20230906	-29.59	1193	20230726	30.43	1568	-0.77	20240102	1507	3.25	20240102	2210	-29.59	20230906	1193	30.43	20230726	0.85	N	052420	500	421 억	1645107	N	N	N	N
112	20240102	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	30	2	1.97	563646301	368840	76.34	1520	1568	1507	1974	1064	1519	1528.16	2.02	0	34428	1556	1537	1506	1487	1456	1547	1497	421	455	500	1060	1	1	81479878	1262	40.76	0.54	12	0.45	38.00	2857.00	2210	20230906	-29.91	1193	20230726	29.84	1568	-1.21	20240102	1507	2.79	20240102	2210	-29.91	20230906	1193	29.84	20230726	0.85	N	052420	500	421 억	1645107	N	N	N	N
113	20240102	130507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1525	6	2	0.39	243332688	160433	33.21	1520	1526	1507	1974	1064	1519	1516.72	2.02	0	25992	1556	1537	1506	1487	1456	1547	1497	421	455	500	1060	1	1	81479878	1243	40.13	0.53	12	0.20	38.00	2857.00	2210	20230906	-31.00	1193	20230726	27.83	1526	-0.07	20240102	1507	1.19	20240102	2210	-31.00	20230906	1193	27.83	20230726	0.85	N	052420	500	421 억	1645107	N	N	N	N
114	20240102	120507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	0	3	0.00	188040352	124134	25.69	1520	1525	1507	1974	1064	1519	1514.81	2.02	0	21563	1556	1537	1506	1487	1456	1547	1497	421	455	500	1060	1	1	81479878	1238	39.97	0.53	12	0.15	38.00	2857.00	2210	20230906	-31.27	1193	20230726	27.33	1525	-0.39	20240102	1507	0.80	20240102	2210	-31.27	20230906	1193	27.33	20230726	0.85	N	052420	500	421 억	1645107	N	N	N	N
115	20240102	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	-10	5	-0.66	138963322	91805	19.00	1520	1525	1507	1974	1064	1519	1513.67	2.02	0	4317	1556	1537	1506	1487	1456	1547	1497	421	455	500	1060	1	1	81479878	1230	39.71	0.53	12	0.11	38.00	2857.00	2210	20230906	-31.72	1193	20230726	26.49	1525	-1.05	20240102	1507	0.13	20240102	2210	-31.72	20230906	1193	26.49	20230726	0.85	N	052420	500	421 억	1645107	N	N	N	N
116	20240102	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1508	-11	5	-0.72	30803642	20295	4.20	1520	1525	1507	1974	1064	1519	1517.79	2.02	0	-11089	1556	1537	1506	1487	1456	1547	1497	421	455	500	1060	1	1	81479878	1229	39.68	0.53	12	0.02	38.00	2857.00	2210	20230906	-31.76	1193	20230726	26.40	1525	-1.11	20240102	1507	0.07	20240102	2210	-31.76	20230906	1193	26.40	20230726	0.85	N	052420	500	421 억	1645107	N	N	N	N
117	20240102	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	0	3	0.00	0	0	0.00	0	0	0	1974	1064	1519	0.00	2.02	0	0	1556	1537	1506	1487	1456	1547	1497	421	455	500	1060	1	1	81479878	1238	39.97	0.53	12	0.00	38.00	2857.00	2210	20230906	-31.27	1193	20230726	27.33	0	0.00	0	0	0.00	0	2210	-31.27	20230906	1193	27.33	20230726	0.85	N	052420	500	421 억	1645107	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History