KissMeData/054090/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	120543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	-3	5	-0.16	137590776	74934	34.46	1850	1850	1810	2405	1295	1850	1835.97	2.36	10488	1960	1905	1875	1820	1790	1890	1805	125	555	500	1220	1	1	24959232	461	-28.42	0.49	12	0.30	-65.00	3733.00	3540	20230306	-47.82	1607	20231027	14.93	2090	-11.63	20240116	1682	9.81	20240105	3540	-47.82	20230306	1607	14.93	20231027	3.06	N	054090	500	124 억	588676	N	N	N	N
3	20240123	110541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-1	5	-0.05	109047946	59373	27.30	1850	1850	1810	2405	1295	1850	1836.43	2.36	9979	1960	1905	1875	1820	1790	1890	1805	125	555	500	1220	1	1	24959232	461	-28.45	0.50	12	0.24	-65.00	3733.00	3540	20230306	-47.77	1607	20231027	15.06	2090	-11.53	20240116	1682	9.93	20240105	3540	-47.77	20230306	1607	15.06	20231027	3.06	N	054090	500	124 억	588676	N	N	N	N
4	20240123	100541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-2	5	-0.11	54058930	29532	13.58	1850	1850	1810	2405	1295	1850	1829.84	2.36	4632	1960	1905	1875	1820	1790	1890	1805	125	555	500	1220	1	1	24959232	461	-28.43	0.50	12	0.12	-65.00	3733.00	3540	20230306	-47.80	1607	20231027	15.00	2090	-11.58	20240116	1682	9.87	20240105	3540	-47.80	20230306	1607	15.00	20231027	3.06	N	054090	500	124 억	588676	N	N	N	N
5	20240123	090541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1831	-19	5	-1.03	12569872	6813	3.13	1850	1850	1820	2405	1295	1850	1844.12	2.36	-2762	1960	1905	1875	1820	1790	1890	1805	125	555	500	1220	1	1	24959232	457	-28.17	0.49	12	0.03	-65.00	3733.00	3540	20230306	-48.28	1607	20231027	13.94	2090	-12.39	20240116	1682	8.86	20240105	3540	-48.28	20230306	1607	13.94	20231027	3.06	N	054090	500	124 억	588676	N	N	N	N
6	20240119	160537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	49	2	2.67	266805384	141347	152.38	1870	1920	1852	2380	1284	1834	1887.59	2.20	36256	1923	1878	1835	1790	1747	1901	1813	125	546	500	1210	1	1	24959232	470	-28.97	0.50	12	0.57	-65.00	3733.00	3540	20230306	-46.81	1607	20231027	17.17	2090	-9.90	20240116	1682	11.95	20240105	3540	-46.81	20230306	1607	17.17	20231027	3.13	N	054090	500	124 억	549432	N	N	N	N
7	20240119	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	39	2	2.13	256800985	136031	146.65	1870	1920	1852	2380	1284	1834	1887.81	2.20	36545	1923	1878	1835	1790	1747	1901	1813	125	546	500	1210	1	1	24959232	467	-28.82	0.50	12	0.55	-65.00	3733.00	3540	20230306	-47.09	1607	20231027	16.55	2090	-10.38	20240116	1682	11.36	20240105	3540	-47.09	20230306	1607	16.55	20231027	3.13	N	054090	500	124 억	549432	N	N	N	N
8	20240119	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	39	2	2.13	227717885	120538	129.95	1870	1920	1852	2380	1284	1834	1889.18	2.20	38774	1923	1878	1835	1790	1747	1901	1813	125	546	500	1210	1	1	24959232	467	-28.82	0.50	12	0.48	-65.00	3733.00	3540	20230306	-47.09	1607	20231027	16.55	2090	-10.38	20240116	1682	11.36	20240105	3540	-47.09	20230306	1607	16.55	20231027	3.13	N	054090	500	124 억	549432	N	N	N	N
9	20240119	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	37	2	2.02	216281584	114424	123.36	1870	1920	1852	2380	1284	1834	1890.18	2.20	38202	1923	1878	1835	1790	1747	1901	1813	125	546	500	1210	1	1	24959232	467	-28.78	0.50	12	0.46	-65.00	3733.00	3540	20230306	-47.15	1607	20231027	16.43	2090	-10.48	20240116	1682	11.24	20240105	3540	-47.15	20230306	1607	16.43	20231027	3.13	N	054090	500	124 억	549432	N	N	N	N
10	20240119	120541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	41	2	2.24	204846958	108321	116.78	1870	1920	1852	2380	1284	1834	1891.11	2.20	37757	1923	1878	1835	1790	1747	1901	1813	125	546	500	1210	1	1	24959232	468	-28.85	0.50	12	0.43	-65.00	3733.00	3540	20230306	-47.03	1607	20231027	16.68	2090	-10.29	20240116	1682	11.47	20240105	3540	-47.03	20230306	1607	16.68	20231027	3.13	N	054090	500	124 억	549432	N	N	N	N
11	20240119	110540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	58	2	3.16	194826194	102984	111.02	1870	1920	1852	2380	1284	1834	1891.81	2.20	36425	1923	1878	1835	1790	1747	1901	1813	125	546	500	1210	1	1	24959232	472	-29.11	0.51	12	0.41	-65.00	3733.00	3540	20230306	-46.55	1607	20231027	17.73	2090	-9.47	20240116	1682	12.49	20240105	3540	-46.55	20230306	1607	17.73	20231027	3.13	N	054090	500	124 억	549432	N	N	N	N
12	20240119	100544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1906	72	2	3.93	131919325	69517	74.94	1870	1920	1852	2380	1284	1834	1897.66	2.20	20506	1923	1878	1835	1790	1747	1901	1813	125	546	500	1210	1	1	24959232	476	-29.32	0.51	12	0.28	-65.00	3733.00	3540	20230306	-46.16	1607	20231027	18.61	2090	-8.80	20240116	1682	13.32	20240105	3540	-46.16	20230306	1607	18.61	20231027	3.13	N	054090	500	124 억	549432	N	N	N	N
13	20240119	090537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	58	2	3.16	44956800	23752	25.61	1870	1920	1852	2380	1284	1834	1892.76	2.20	-4	1923	1878	1835	1790	1747	1901	1813	125	546	500	1210	1	1	24959232	472	-29.11	0.51	12	0.10	-65.00	3733.00	3540	20230306	-46.55	1607	20231027	17.73	2090	-9.47	20240116	1682	12.49	20240105	3540	-46.55	20230306	1607	17.73	20231027	3.13	N	054090	500	124 억	549432	N	N	N	N
14	20240118	160537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1834	10	2	0.55	158221302	86291	79.92	1824	1880	1792	2370	1277	1824	1833.58	2.13	17273	1918	1871	1843	1796	1768	1857	1782	125	546	500	1200	1	1	24959232	458	-28.22	0.49	12	0.35	-65.00	3733.00	3540	20230306	-48.19	1607	20231027	14.13	2090	-12.25	20240116	1682	9.04	20240105	3540	-48.19	20230306	1607	14.13	20231027	3.01	N	054090	500	124 억	532177	N	N	N	N
15	20240118	150537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	25	2	1.37	143083222	78046	72.28	1824	1880	1792	2370	1277	1824	1833.32	2.13	14716	1918	1871	1843	1796	1768	1857	1782	125	546	500	1200	1	1	24959232	461	-28.45	0.50	12	0.31	-65.00	3733.00	3540	20230306	-47.77	1607	20231027	15.06	2090	-11.53	20240116	1682	9.93	20240105	3540	-47.77	20230306	1607	15.06	20231027	3.01	N	054090	500	124 억	532177	N	N	N	N
16	20240118	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	14	2	0.77	125885217	68680	63.61	1824	1880	1792	2370	1277	1824	1832.93	2.13	10236	1918	1871	1843	1796	1768	1857	1782	125	546	500	1200	1	1	24959232	459	-28.28	0.49	12	0.28	-65.00	3733.00	3540	20230306	-48.08	1607	20231027	14.37	2090	-12.06	20240116	1682	9.27	20240105	3540	-48.08	20230306	1607	14.37	20231027	3.01	N	054090	500	124 억	532177	N	N	N	N
17	20240118	130537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	33	2	1.81	116089478	63355	58.68	1824	1880	1792	2370	1277	1824	1832.37	2.13	10135	1918	1871	1843	1796	1768	1857	1782	125	546	500	1200	1	1	24959232	463	-28.57	0.50	12	0.25	-65.00	3733.00	3540	20230306	-47.54	1607	20231027	15.56	2090	-11.15	20240116	1682	10.40	20240105	3540	-47.54	20230306	1607	15.56	20231027	3.01	N	054090	500	124 억	532177	N	N	N	N
18	20240118	120538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1861	37	2	2.03	105903452	57854	53.58	1824	1880	1792	2370	1277	1824	1830.53	2.13	9368	1918	1871	1843	1796	1768	1857	1782	125	546	500	1200	1	1	24959232	464	-28.63	0.50	12	0.23	-65.00	3733.00	3540	20230306	-47.43	1607	20231027	15.81	2090	-10.96	20240116	1682	10.64	20240105	3540	-47.43	20230306	1607	15.81	20231027	3.01	N	054090	500	124 억	532177	N	N	N	N
19	20240118	110539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	49	2	2.69	91043269	49867	46.19	1824	1880	1792	2370	1277	1824	1825.72	2.13	12620	1918	1871	1843	1796	1768	1857	1782	125	546	500	1200	1	1	24959232	467	-28.82	0.50	12	0.20	-65.00	3733.00	3540	20230306	-47.09	1607	20231027	16.55	2090	-10.38	20240116	1682	11.36	20240105	3540	-47.09	20230306	1607	16.55	20231027	3.01	N	054090	500	124 억	532177	N	N	N	N
20	20240118	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1830	6	2	0.33	56136669	30975	28.69	1824	1838	1792	2370	1277	1824	1812.32	2.13	9609	1918	1871	1843	1796	1768	1857	1782	125	546	500	1200	1	1	24959232	457	-28.15	0.49	12	0.12	-65.00	3733.00	3540	20230306	-48.31	1607	20231027	13.88	2090	-12.44	20240116	1682	8.80	20240105	3540	-48.31	20230306	1607	13.88	20231027	3.01	N	054090	500	124 억	532177	N	N	N	N
21	20240118	090537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1824	0	3	0.00	12710999	6975	6.46	1824	1838	1810	2370	1277	1824	1822.36	2.13	904	1918	1871	1843	1796	1768	1857	1782	125	546	500	1200	1	1	24959232	455	-28.06	0.49	12	0.03	-65.00	3733.00	3540	20230306	-48.47	1607	20231027	13.50	2090	-12.73	20240116	1682	8.44	20240105	3540	-48.47	20230306	1607	13.50	20231027	3.01	N	054090	500	124 억	532177	N	N	N	N
22	20240117	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1824	-63	5	-3.34	195594853	106504	6.91	1887	1890	1815	2450	1321	1887	1836.51	2.16	-8558	2199	2043	1934	1778	1669	2121	1856	125	563	500	1240	1	1	24959232	455	-28.06	0.49	12	0.43	-65.00	3733.00	3540	20230306	-48.47	1607	20231027	13.50	2090	-12.73	20240116	1682	8.44	20240105	3540	-48.47	20230306	1607	13.50	20231027	3.02	N	054090	500	124 억	538562	N	N	N	N
23	20240117	150538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1823	-64	5	-3.39	177631258	96637	6.27	1887	1890	1815	2450	1321	1887	1838.13	2.16	-5405	2199	2043	1934	1778	1669	2121	1856	125	563	500	1240	1	1	24959232	455	-28.05	0.49	12	0.39	-65.00	3733.00	3540	20230306	-48.50	1607	20231027	13.44	2090	-12.78	20240116	1682	8.38	20240105	3540	-48.50	20230306	1607	13.44	20231027	3.02	N	054090	500	124 억	538562	N	N	N	N
24	20240117	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1816	-71	5	-3.76	158727252	86235	5.59	1887	1890	1815	2450	1321	1887	1840.64	2.16	-2839	2199	2043	1934	1778	1669	2121	1856	125	563	500	1240	1	1	24959232	453	-27.94	0.49	12	0.35	-65.00	3733.00	3540	20230306	-48.70	1607	20231027	13.01	2090	-13.11	20240116	1682	7.97	20240105	3540	-48.70	20230306	1607	13.01	20231027	3.02	N	054090	500	124 억	538562	N	N	N	N
25	20240117	130537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1824	-63	5	-3.34	143095019	77629	5.03	1887	1890	1815	2450	1321	1887	1843.32	2.16	-2644	2199	2043	1934	1778	1669	2121	1856	125	563	500	1240	1	1	24959232	455	-28.06	0.49	12	0.31	-65.00	3733.00	3540	20230306	-48.47	1607	20231027	13.50	2090	-12.73	20240116	1682	8.44	20240105	3540	-48.47	20230306	1607	13.50	20231027	3.02	N	054090	500	124 억	538562	N	N	N	N
26	20240117	120538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1821	-66	5	-3.50	125878780	68168	4.42	1887	1890	1820	2450	1321	1887	1846.60	2.16	-1004	2199	2043	1934	1778	1669	2121	1856	125	563	500	1240	1	1	24959232	455	-28.02	0.49	12	0.27	-65.00	3733.00	3540	20230306	-48.56	1607	20231027	13.32	2090	-12.87	20240116	1682	8.26	20240105	3540	-48.56	20230306	1607	13.32	20231027	3.02	N	054090	500	124 억	538562	N	N	N	N
27	20240117	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	-37	5	-1.96	107664259	58206	3.78	1887	1890	1826	2450	1321	1887	1849.71	2.16	2866	2199	2043	1934	1778	1669	2121	1856	125	563	500	1240	1	1	24959232	462	-28.46	0.50	12	0.23	-65.00	3733.00	3540	20230306	-47.74	1607	20231027	15.12	2090	-11.48	20240116	1682	9.99	20240105	3540	-47.74	20230306	1607	15.12	20231027	3.02	N	054090	500	124 억	538562	N	N	N	N
28	20240117	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1841	-46	5	-2.44	86836206	46859	3.04	1887	1890	1830	2450	1321	1887	1853.14	2.16	137	2199	2043	1934	1778	1669	2121	1856	125	563	500	1240	1	1	24959232	459	-28.32	0.49	12	0.19	-65.00	3733.00	3540	20230306	-47.99	1607	20231027	14.56	2090	-11.91	20240116	1682	9.45	20240105	3540	-47.99	20230306	1607	14.56	20231027	3.02	N	054090	500	124 억	538562	N	N	N	N
29	20240117	090537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	-18	5	-0.95	25471304	13612	0.88	1887	1890	1837	2450	1321	1887	1871.24	2.16	-3072	2199	2043	1934	1778	1669	2121	1856	125	563	500	1240	1	1	24959232	466	-28.75	0.50	12	0.05	-65.00	3733.00	3540	20230306	-47.20	1607	20231027	16.30	2090	-10.57	20240116	1682	11.12	20240105	3540	-47.20	20230306	1607	16.30	20231027	3.02	N	054090	500	124 억	538562	N	N	N	N
30	20240116	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1887	62	2	3.40	3022789432	1539219	1255.87	1825	2090	1825	2370	1278	1825	1963.89	2.34	-44466	1875	1849	1828	1802	1781	1839	1792	125	545	500	1200	1	1	24959232	471	-29.03	0.51	12	6.17	-65.00	3733.00	3540	20230306	-46.69	1607	20231027	17.42	2090	-9.71	20240116	1682	12.19	20240105	3540	-46.69	20230306	1607	17.42	20231027	2.72	N	054090	500	124 억	583730	N	N	N	N
31	20240116	150535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	50	2	2.74	2993334974	1523538	1243.08	1825	2090	1825	2370	1278	1825	1964.73	2.34	-44363	1875	1849	1828	1802	1781	1839	1792	125	545	500	1200	1	1	24959232	468	-28.85	0.50	12	6.10	-65.00	3733.00	3540	20230306	-47.03	1607	20231027	16.68	2090	-10.29	20240116	1682	11.47	20240105	3540	-47.03	20230306	1607	16.68	20231027	2.72	N	054090	500	124 억	583730	N	N	N	N
32	20240116	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1899	74	2	4.05	2905601458	1476900	1205.02	1825	2090	1825	2370	1278	1825	1967.37	2.34	-40143	1875	1849	1828	1802	1781	1839	1792	125	545	500	1200	1	1	24959232	474	-29.22	0.51	12	5.92	-65.00	3733.00	3540	20230306	-46.36	1607	20231027	18.17	2090	-9.14	20240116	1682	12.90	20240105	3540	-46.36	20230306	1607	18.17	20231027	2.72	N	054090	500	124 억	583730	N	N	N	N
33	20240116	130535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	84	2	4.60	2844985970	1444865	1178.89	1825	2090	1825	2370	1278	1825	1969.03	2.34	-34322	1875	1849	1828	1802	1781	1839	1792	125	545	500	1200	1	1	24959232	476	-29.37	0.51	12	5.79	-65.00	3733.00	3540	20230306	-46.07	1607	20231027	18.79	2090	-8.66	20240116	1682	13.50	20240105	3540	-46.07	20230306	1607	18.79	20231027	2.72	N	054090	500	124 억	583730	N	N	N	N
34	20240116	120535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	71	2	3.89	2773750177	1407360	1148.28	1825	2090	1825	2370	1278	1825	1970.89	2.34	-38916	1875	1849	1828	1802	1781	1839	1792	125	545	500	1200	1	1	24959232	473	-29.17	0.51	12	5.64	-65.00	3733.00	3540	20230306	-46.44	1607	20231027	17.98	2090	-9.28	20240116	1682	12.72	20240105	3540	-46.44	20230306	1607	17.98	20231027	2.72	N	054090	500	124 억	583730	N	N	N	N
35	20240116	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	76	2	4.16	2718630452	1378250	1124.53	1825	2090	1825	2370	1278	1825	1972.52	2.34	-36693	1875	1849	1828	1802	1781	1839	1792	125	545	500	1200	1	1	24959232	474	-29.25	0.51	12	5.52	-65.00	3733.00	3540	20230306	-46.30	1607	20231027	18.29	2090	-9.04	20240116	1682	13.02	20240105	3540	-46.30	20230306	1607	18.29	20231027	2.72	N	054090	500	124 억	583730	N	N	N	N
36	20240116	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	60	2	3.29	2539681162	1283403	1047.15	1825	2090	1825	2370	1278	1825	1978.86	2.34	-32627	1875	1849	1828	1802	1781	1839	1792	125	545	500	1200	1	1	24959232	470	-29.00	0.50	12	5.14	-65.00	3733.00	3540	20230306	-46.75	1607	20231027	17.30	2090	-9.81	20240116	1682	12.07	20240105	3540	-46.75	20230306	1607	17.30	20231027	2.72	N	054090	500	124 억	583730	N	N	N	N
37	20240116	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	25	2	1.37	26710841	14553	11.87	1825	1854	1825	2370	1278	1825	1835.42	2.34	1475	1875	1849	1828	1802	1781	1839	1792	125	545	500	1200	1	1	24959232	462	-28.46	0.50	12	0.06	-65.00	3733.00	3540	20230306	-47.74	1607	20231027	15.12	1970	-6.09	20240111	1682	9.99	20240105	3540	-47.74	20230306	1607	15.12	20231027	2.72	N	054090	500	124 억	583730	N	N	N	N
38	20240115	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1825	-50	5	-2.67	222302776	122225	26.04	1854	1854	1807	2435	1313	1875	1818.80	2.38	-9345	1991	1932	1871	1812	1751	1962	1842	125	560	500	1230	1	1	24959232	456	-28.08	0.49	12	0.49	-65.00	3733.00	3540	20230306	-48.45	1607	20231027	13.57	1970	-7.36	20240111	1682	8.50	20240105	3540	-48.45	20230306	1607	13.57	20231027	2.63	N	054090	500	124 억	592990	N	N	N	N
39	20240115	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1822	-53	5	-2.83	214670309	118037	25.15	1854	1854	1807	2435	1313	1875	1818.67	2.38	-9017	1991	1932	1871	1812	1751	1962	1842	125	560	500	1230	1	1	24959232	455	-28.03	0.49	12	0.47	-65.00	3733.00	3540	20230306	-48.53	1607	20231027	13.38	1970	-7.51	20240111	1682	8.32	20240105	3540	-48.53	20230306	1607	13.38	20231027	2.63	N	054090	500	124 억	592990	N	N	N	N
40	20240115	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1820	-55	5	-2.93	208710557	114768	24.45	1854	1854	1807	2435	1313	1875	1818.54	2.38	-8880	1991	1932	1871	1812	1751	1962	1842	125	560	500	1230	1	1	24959232	454	-28.00	0.49	12	0.46	-65.00	3733.00	3540	20230306	-48.59	1607	20231027	13.25	1970	-7.61	20240111	1682	8.20	20240105	3540	-48.59	20230306	1607	13.25	20231027	2.63	N	054090	500	124 억	592990	N	N	N	N
41	20240115	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1824	-51	5	-2.72	200025275	110002	23.43	1854	1854	1807	2435	1313	1875	1818.38	2.38	-8828	1991	1932	1871	1812	1751	1962	1842	125	560	500	1230	1	1	24959232	455	-28.06	0.49	12	0.44	-65.00	3733.00	3540	20230306	-48.47	1607	20231027	13.50	1970	-7.41	20240111	1682	8.44	20240105	3540	-48.47	20230306	1607	13.50	20231027	2.63	N	054090	500	124 억	592990	N	N	N	N
42	20240115	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1821	-54	5	-2.88	192516801	105877	22.56	1854	1854	1807	2435	1313	1875	1818.31	2.38	-8978	1991	1932	1871	1812	1751	1962	1842	125	560	500	1230	1	1	24959232	455	-28.02	0.49	12	0.42	-65.00	3733.00	3540	20230306	-48.56	1607	20231027	13.32	1970	-7.56	20240111	1682	8.26	20240105	3540	-48.56	20230306	1607	13.32	20231027	2.63	N	054090	500	124 억	592990	N	N	N	N
43	20240115	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1811	-64	5	-3.41	177793857	97744	20.82	1854	1854	1807	2435	1313	1875	1818.97	2.38	-10280	1991	1932	1871	1812	1751	1962	1842	125	560	500	1230	1	1	24959232	452	-27.86	0.49	12	0.39	-65.00	3733.00	3540	20230306	-48.84	1607	20231027	12.69	1970	-8.07	20240111	1682	7.67	20240105	3540	-48.84	20230306	1607	12.69	20231027	2.63	N	054090	500	124 억	592990	N	N	N	N
44	20240115	100531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1819	-56	5	-2.99	121002973	66395	14.14	1854	1854	1811	2435	1313	1875	1822.47	2.38	140	1991	1932	1871	1812	1751	1962	1842	125	560	500	1230	1	1	24959232	454	-27.98	0.49	12	0.27	-65.00	3733.00	3540	20230306	-48.62	1607	20231027	13.19	1970	-7.66	20240111	1682	8.15	20240105	3540	-48.62	20230306	1607	13.19	20231027	2.63	N	054090	500	124 억	592990	N	N	N	N
45	20240115	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1825	-50	5	-2.67	24813164	13486	2.87	1854	1854	1825	2435	1313	1875	1839.92	2.38	-2277	1991	1932	1871	1812	1751	1962	1842	125	560	500	1230	1	1	24959232	456	-28.08	0.49	12	0.05	-65.00	3733.00	3540	20230306	-48.45	1607	20231027	13.57	1970	-7.36	20240111	1682	8.50	20240105	3540	-48.45	20230306	1607	13.57	20231027	2.63	N	054090	500	124 억	592990	N	N	N	N
46	20240112	160530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	15	2	0.81	869747188	465613	55.80	1853	1930	1810	2415	1302	1860	1867.96	2.39	-3935	2071	1965	1864	1758	1657	2018	1811	125	555	500	1220	1	1	24959232	468	-28.85	0.50	12	1.87	-65.00	3733.00	3540	20230306	-47.03	1607	20231027	16.68	1970	-4.82	20240111	1682	11.47	20240105	3540	-47.03	20230306	1607	16.68	20231027	2.58	N	054090	500	124 억	596925	N	N	N	N
47	20240112	150531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	0	3	0.00	815424936	436523	52.32	1853	1930	1810	2415	1302	1860	1868.00	2.39	2755	2071	1965	1864	1758	1657	2018	1811	125	555	500	1220	1	1	24959232	464	-28.62	0.50	12	1.75	-65.00	3733.00	3540	20230306	-47.46	1607	20231027	15.74	1970	-5.58	20240111	1682	10.58	20240105	3540	-47.46	20230306	1607	15.74	20231027	2.58	N	054090	500	124 억	596925	N	N	N	N
48	20240112	140531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	-17	5	-0.91	779645384	417151	50.00	1853	1930	1810	2415	1302	1860	1868.98	2.39	3070	2071	1965	1864	1758	1657	2018	1811	125	555	500	1220	1	1	24959232	460	-28.35	0.49	12	1.67	-65.00	3733.00	3540	20230306	-47.94	1607	20231027	14.69	1970	-6.45	20240111	1682	9.57	20240105	3540	-47.94	20230306	1607	14.69	20231027	2.58	N	054090	500	124 억	596925	N	N	N	N
49	20240112	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	3	2	0.16	721387751	385604	46.21	1853	1930	1810	2415	1302	1860	1870.80	2.39	2141	2071	1965	1864	1758	1657	2018	1811	125	555	500	1220	1	1	24959232	465	-28.66	0.50	12	1.54	-65.00	3733.00	3540	20230306	-47.37	1607	20231027	15.93	1970	-5.43	20240111	1682	10.76	20240105	3540	-47.37	20230306	1607	15.93	20231027	2.58	N	054090	500	124 억	596925	N	N	N	N
50	20240112	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1921	61	2	3.28	514587676	275955	33.07	1853	1930	1810	2415	1302	1860	1864.75	2.39	-7941	2071	1965	1864	1758	1657	2018	1811	125	555	500	1220	1	1	24959232	479	-29.55	0.51	12	1.11	-65.00	3733.00	3540	20230306	-45.73	1607	20231027	19.54	1970	-2.49	20240111	1682	14.21	20240105	3540	-45.73	20230306	1607	19.54	20231027	2.58	N	054090	500	124 억	596925	N	N	N	N
51	20240112	110529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	4	2	0.22	267148044	145338	17.42	1853	1871	1810	2415	1302	1860	1838.11	2.39	-26324	2071	1965	1864	1758	1657	2018	1811	125	555	500	1220	1	1	24959232	465	-28.68	0.50	12	0.58	-65.00	3733.00	3540	20230306	-47.34	1607	20231027	15.99	1970	-5.38	20240111	1682	10.82	20240105	3540	-47.34	20230306	1607	15.99	20231027	2.58	N	054090	500	124 억	596925	N	N	N	N
52	20240112	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-11	5	-0.59	161653317	88484	10.60	1853	1859	1810	2415	1302	1860	1826.92	2.39	-9972	2071	1965	1864	1758	1657	2018	1811	125	555	500	1220	1	1	24959232	461	-28.45	0.50	12	0.35	-65.00	3733.00	3540	20230306	-47.77	1607	20231027	15.06	1970	-6.14	20240111	1682	9.93	20240105	3540	-47.77	20230306	1607	15.06	20231027	2.58	N	054090	500	124 억	596925	N	N	N	N
53	20240112	090529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-11	5	-0.59	20027337	10893	1.31	1853	1859	1823	2415	1302	1860	1838.54	2.39	194	2071	1965	1864	1758	1657	2018	1811	125	555	500	1220	1	1	24959232	461	-28.45	0.50	12	0.04	-65.00	3733.00	3540	20230306	-47.77	1607	20231027	15.06	1970	-6.14	20240111	1682	9.93	20240105	3540	-47.77	20230306	1607	15.06	20231027	2.58	N	054090	500	124 억	596925	N	N	N	N
54	20240111	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	57	2	3.16	1559422711	829232	362.07	1804	1970	1763	2340	1263	1803	1880.57	2.35	9275	1884	1843	1799	1758	1714	1821	1736	125	537	500	1180	1	1	24959232	464	-28.62	0.50	12	3.32	-65.00	3733.00	3540	20230306	-47.46	1607	20231027	15.74	1970	-5.58	20240111	1682	10.58	20240105	3540	-47.46	20230306	1607	15.74	20231027	2.67	N	054090	500	124 억	585604	N	N	N	N
55	20240111	150530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	57	2	3.16	1507441319	801193	349.83	1804	1970	1763	2340	1263	1803	1881.50	2.35	8012	1884	1843	1799	1758	1714	1821	1736	125	537	500	1180	1	1	24959232	464	-28.62	0.50	12	3.21	-65.00	3733.00	3540	20230306	-47.46	1607	20231027	15.74	1970	-5.58	20240111	1682	10.58	20240105	3540	-47.46	20230306	1607	15.74	20231027	2.67	N	054090	500	124 억	585604	N	N	N	N
56	20240111	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	68	2	3.77	1213850566	643310	280.89	1804	1970	1763	2340	1263	1803	1886.88	2.35	-27067	1884	1843	1799	1758	1714	1821	1736	125	537	500	1180	1	1	24959232	467	-28.78	0.50	12	2.58	-65.00	3733.00	3540	20230306	-47.15	1607	20231027	16.43	1970	-5.03	20240111	1682	11.24	20240105	3540	-47.15	20230306	1607	16.43	20231027	2.67	N	054090	500	124 억	585604	N	N	N	N
57	20240111	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1824	21	2	1.16	185520467	103511	45.20	1804	1824	1763	2340	1263	1803	1792.28	2.35	23442	1884	1843	1799	1758	1714	1821	1736	125	537	500	1180	1	1	24959232	455	-28.06	0.49	12	0.41	-65.00	3733.00	3540	20230306	-48.47	1607	20231027	13.50	1949	-6.41	20240109	1682	8.44	20240105	3540	-48.47	20230306	1607	13.50	20231027	2.67	N	054090	500	124 억	585604	N	N	N	N
58	20240111	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1803	0	3	0.00	134994687	75543	32.98	1804	1810	1763	2340	1263	1803	1786.99	2.35	20173	1884	1843	1799	1758	1714	1821	1736	125	537	500	1180	1	1	24959232	450	-27.74	0.48	12	0.30	-65.00	3733.00	3540	20230306	-49.07	1607	20231027	12.20	1949	-7.49	20240109	1682	7.19	20240105	3540	-49.07	20230306	1607	12.20	20231027	2.67	N	054090	500	124 억	585604	N	N	N	N
59	20240111	110530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1790	-13	5	-0.72	114562539	64163	28.02	1804	1810	1763	2340	1263	1803	1785.49	2.35	17123	1884	1843	1799	1758	1714	1821	1736	125	537	500	1180	1	1	24959232	447	-27.54	0.48	12	0.26	-65.00	3733.00	3540	20230306	-49.44	1607	20231027	11.39	1949	-8.16	20240109	1682	6.42	20240105	3540	-49.44	20230306	1607	11.39	20231027	2.67	N	054090	500	124 억	585604	N	N	N	N
60	20240111	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1782	-21	5	-1.16	73539948	41183	17.98	1804	1810	1763	2340	1263	1803	1785.69	2.35	4204	1884	1843	1799	1758	1714	1821	1736	125	537	500	1180	1	1	24959232	445	-27.42	0.48	12	0.17	-65.00	3733.00	3540	20230306	-49.66	1607	20231027	10.89	1949	-8.57	20240109	1682	5.95	20240105	3540	-49.66	20230306	1607	10.89	20231027	2.67	N	054090	500	124 억	585604	N	N	N	N
61	20240111	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1807	4	2	0.22	12187059	6757	2.95	1804	1810	1801	2340	1263	1803	1803.62	2.35	-611	1884	1843	1799	1758	1714	1821	1736	125	537	500	1180	1	1	24959232	451	-27.80	0.48	12	0.03	-65.00	3733.00	3540	20230306	-48.95	1607	20231027	12.45	1949	-7.29	20240109	1682	7.43	20240105	3540	-48.95	20230306	1607	12.45	20231027	2.67	N	054090	500	124 억	585604	N	N	N	N
62	20240110	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1803	-20	5	-1.10	406596675	227867	10.87	1840	1840	1755	2365	1277	1823	1784.31	2.37	-5816	2071	1946	1824	1699	1577	2009	1762	125	542	500	1200	1	1	24959232	450	-27.74	0.48	12	0.91	-65.00	3733.00	3540	20230306	-49.07	1607	20231027	12.20	1949	-7.49	20240109	1682	7.19	20240105	3540	-49.07	20230306	1607	12.20	20231027	2.67	N	054090	500	124 억	591419	N	N	N	N
63	20240110	150527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1795	-28	5	-1.54	390958397	219182	10.46	1840	1840	1755	2365	1277	1823	1783.72	2.37	-5805	2071	1946	1824	1699	1577	2009	1762	125	542	500	1200	1	1	24959232	448	-27.62	0.48	12	0.88	-65.00	3733.00	3540	20230306	-49.29	1607	20231027	11.70	1949	-7.90	20240109	1682	6.72	20240105	3540	-49.29	20230306	1607	11.70	20231027	2.67	N	054090	500	124 억	591419	N	N	N	N
64	20240110	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1781	-42	5	-2.30	355112108	199162	9.50	1840	1840	1755	2365	1277	1823	1783.03	2.37	-2864	2071	1946	1824	1699	1577	2009	1762	125	542	500	1200	1	1	24959232	445	-27.40	0.48	12	0.80	-65.00	3733.00	3540	20230306	-49.69	1607	20231027	10.83	1949	-8.62	20240109	1682	5.89	20240105	3540	-49.69	20230306	1607	10.83	20231027	2.67	N	054090	500	124 억	591419	N	N	N	N
65	20240110	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1778	-45	5	-2.47	347821013	195061	9.31	1840	1840	1755	2365	1277	1823	1783.14	2.37	-2864	2071	1946	1824	1699	1577	2009	1762	125	542	500	1200	1	1	24959232	444	-27.35	0.48	12	0.78	-65.00	3733.00	3540	20230306	-49.77	1607	20231027	10.64	1949	-8.77	20240109	1682	5.71	20240105	3540	-49.77	20230306	1607	10.64	20231027	2.67	N	054090	500	124 억	591419	N	N	N	N
66	20240110	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1783	-40	5	-2.19	336278422	188561	9.00	1840	1840	1755	2365	1277	1823	1783.39	2.37	-2650	2071	1946	1824	1699	1577	2009	1762	125	542	500	1200	1	1	24959232	445	-27.43	0.48	12	0.76	-65.00	3733.00	3540	20230306	-49.63	1607	20231027	10.95	1949	-8.52	20240109	1682	6.00	20240105	3540	-49.63	20230306	1607	10.95	20231027	2.67	N	054090	500	124 억	591419	N	N	N	N
67	20240110	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1786	-37	5	-2.03	308286614	172801	8.24	1840	1840	1755	2365	1277	1823	1784.06	2.37	-2566	2071	1946	1824	1699	1577	2009	1762	125	542	500	1200	1	1	24959232	446	-27.48	0.48	12	0.69	-65.00	3733.00	3540	20230306	-49.55	1607	20231027	11.14	1949	-8.36	20240109	1682	6.18	20240105	3540	-49.55	20230306	1607	11.14	20231027	2.67	N	054090	500	124 억	591419	N	N	N	N
68	20240110	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1780	-43	5	-2.36	276990603	155226	7.41	1840	1840	1755	2365	1277	1823	1784.43	2.37	-5182	2071	1946	1824	1699	1577	2009	1762	125	542	500	1200	1	1	24959232	444	-27.38	0.48	12	0.62	-65.00	3733.00	3540	20230306	-49.72	1607	20231027	10.77	1949	-8.67	20240109	1682	5.83	20240105	3540	-49.72	20230306	1607	10.77	20231027	2.67	N	054090	500	124 억	591419	N	N	N	N
69	20240110	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1789	-34	5	-1.87	93301932	51561	2.46	1840	1840	1786	2365	1277	1823	1809.54	2.37	-6808	2071	1946	1824	1699	1577	2009	1762	125	542	500	1200	1	1	24959232	447	-27.52	0.48	12	0.21	-65.00	3733.00	3540	20230306	-49.46	1607	20231027	11.33	1949	-8.21	20240109	1682	6.36	20240105	3540	-49.46	20230306	1607	11.33	20231027	2.67	N	054090	500	124 억	591419	N	N	N	N
70	20240109	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1823	122	2	7.17	3845601984	2091028	4276.66	1709	1949	1702	2210	1191	1701	1839.10	2.49	-29290	1720	1710	1700	1690	1680	1715	1695	125	509	500	1120	1	1	24959232	455	-28.05	0.49	12	8.38	-65.00	3733.00	3540	20230306	-48.50	1607	20231027	13.44	1949	-6.46	20240109	1682	8.38	20240105	3540	-48.50	20230306	1607	13.44	20231027	2.71	N	054090	500	124 억	622426	N	N	N	N
71	20240109	150526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1810	109	2	6.41	3755166140	2041327	4175.00	1709	1949	1702	2210	1191	1701	1839.57	2.49	-28670	1720	1710	1700	1690	1680	1715	1695	125	509	500	1120	1	1	24959232	452	-27.85	0.48	12	8.18	-65.00	3733.00	3540	20230306	-48.87	1607	20231027	12.63	1949	-7.13	20240109	1682	7.61	20240105	3540	-48.87	20230306	1607	12.63	20231027	2.71	N	054090	500	124 억	622426	N	N	N	N
72	20240109	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1819	118	2	6.94	3611629241	1961774	4012.30	1709	1949	1702	2210	1191	1701	1841.00	2.49	-44408	1720	1710	1700	1690	1680	1715	1695	125	509	500	1120	1	1	24959232	454	-27.98	0.49	12	7.86	-65.00	3733.00	3540	20230306	-48.62	1607	20231027	13.19	1949	-6.67	20240109	1682	8.15	20240105	3540	-48.62	20230306	1607	13.19	20231027	2.71	N	054090	500	124 억	622426	N	N	N	N
73	20240109	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1780	79	2	4.64	3341846610	1812471	3706.94	1709	1949	1702	2210	1191	1701	1843.81	2.49	-51266	1720	1710	1700	1690	1680	1715	1695	125	509	500	1120	1	1	24959232	444	-27.38	0.48	12	7.26	-65.00	3733.00	3540	20230306	-49.72	1607	20231027	10.77	1949	-8.67	20240109	1682	5.83	20240105	3540	-49.72	20230306	1607	10.77	20231027	2.71	N	054090	500	124 억	622426	N	N	N	N
74	20240109	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1775	74	2	4.35	3203509785	1735053	3548.60	1709	1949	1702	2210	1191	1701	1846.35	2.49	-55928	1720	1710	1700	1690	1680	1715	1695	125	509	500	1120	1	1	24959232	443	-27.31	0.48	12	6.95	-65.00	3733.00	3540	20230306	-49.86	1607	20231027	10.45	1949	-8.93	20240109	1682	5.53	20240105	3540	-49.86	20230306	1607	10.45	20231027	2.71	N	054090	500	124 억	622426	N	N	N	N
75	20240109	110526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1804	103	2	6.06	2930490336	1581887	3235.34	1709	1949	1702	2210	1191	1701	1852.53	2.49	-68577	1720	1710	1700	1690	1680	1715	1695	125	509	500	1120	1	1	24959232	450	-27.75	0.48	12	6.34	-65.00	3733.00	3540	20230306	-49.04	1607	20231027	12.26	1949	-7.44	20240109	1682	7.25	20240105	3540	-49.04	20230306	1607	12.26	20231027	2.71	N	054090	500	124 억	622426	N	N	N	N
76	20240109	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1720	19	2	1.12	57062365	33357	68.22	1709	1721	1702	2210	1191	1701	1710.66	2.49	1033	1720	1710	1700	1690	1680	1715	1695	125	509	500	1120	1	1	24959232	429	-26.46	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.41	1607	20231027	7.03	1721	-0.06	20240109	1682	2.26	20240105	3540	-51.41	20230306	1607	7.03	20231027	2.71	N	054090	500	124 억	622426	N	N	N	N
77	20240109	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	1	2	0.06	954953	560	1.15	1709	1709	1702	2210	1191	1701	1705.27	2.49	-344	1720	1710	1700	1690	1680	1715	1695	125	509	500	1120	1	1	24959232	425	-26.18	0.46	12	0.00	-65.00	3733.00	3540	20230306	-51.92	1607	20231027	5.91	1716	-0.82	20240103	1682	1.19	20240105	3540	-51.92	20230306	1607	5.91	20231027	2.71	N	054090	500	124 억	622426	N	N	N	N
78	20240108	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	-5	5	-0.29	82565982	48496	103.26	1700	1710	1690	2215	1195	1706	1702.53	2.50	-756	1735	1720	1701	1686	1667	1728	1694	125	509	500	1120	1	1	24959232	425	-26.17	0.46	12	0.19	-65.00	3733.00	3540	20230306	-51.95	1607	20231027	5.85	1716	-0.87	20240103	1682	1.13	20240105	3540	-51.95	20230306	1607	5.85	20231027	2.70	N	054090	500	124 억	623182	N	N	N	N
79	20240108	150526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1705	-1	5	-0.06	76120225	44710	95.20	1700	1710	1690	2215	1195	1706	1702.53	2.50	-1905	1735	1720	1701	1686	1667	1728	1694	125	509	500	1120	1	1	24959232	426	-26.23	0.46	12	0.18	-65.00	3733.00	3540	20230306	-51.84	1607	20231027	6.10	1716	-0.64	20240103	1682	1.37	20240105	3540	-51.84	20230306	1607	6.10	20231027	2.70	N	054090	500	124 억	623182	N	N	N	N
80	20240108	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	0	3	0.00	66505899	39059	83.16	1700	1710	1690	2215	1195	1706	1702.70	2.50	-2178	1735	1720	1701	1686	1667	1728	1694	125	509	500	1120	1	1	24959232	426	-26.25	0.46	12	0.16	-65.00	3733.00	3540	20230306	-51.81	1607	20231027	6.16	1716	-0.58	20240103	1682	1.43	20240105	3540	-51.81	20230306	1607	6.16	20231027	2.70	N	054090	500	124 억	623182	N	N	N	N
81	20240108	130524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	0	3	0.00	53774704	31575	67.23	1700	1710	1690	2215	1195	1706	1703.08	2.50	-2558	1735	1720	1701	1686	1667	1728	1694	125	509	500	1120	1	1	24959232	426	-26.25	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.81	1607	20231027	6.16	1716	-0.58	20240103	1682	1.43	20240105	3540	-51.81	20230306	1607	6.16	20231027	2.70	N	054090	500	124 억	623182	N	N	N	N
82	20240108	120526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	1	2	0.06	50620989	29727	63.29	1700	1710	1690	2215	1195	1706	1702.86	2.50	-2813	1735	1720	1701	1686	1667	1728	1694	125	509	500	1120	1	1	24959232	426	-26.26	0.46	12	0.12	-65.00	3733.00	3540	20230306	-51.78	1607	20231027	6.22	1716	-0.52	20240103	1682	1.49	20240105	3540	-51.78	20230306	1607	6.22	20231027	2.70	N	054090	500	124 억	623182	N	N	N	N
83	20240108	110526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	0	3	0.00	45256186	26581	56.60	1700	1710	1690	2215	1195	1706	1702.58	2.50	-2876	1735	1720	1701	1686	1667	1728	1694	125	509	500	1120	1	1	24959232	426	-26.25	0.46	12	0.11	-65.00	3733.00	3540	20230306	-51.81	1607	20231027	6.16	1716	-0.58	20240103	1682	1.43	20240105	3540	-51.81	20230306	1607	6.16	20231027	2.70	N	054090	500	124 억	623182	N	N	N	N
84	20240108	100527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	-2	5	-0.12	29639475	17430	37.11	1700	1705	1690	2215	1195	1706	1700.49	2.50	-3365	1735	1720	1701	1686	1667	1728	1694	125	509	500	1120	1	1	24959232	425	-26.22	0.46	12	0.07	-65.00	3733.00	3540	20230306	-51.86	1607	20231027	6.04	1716	-0.70	20240103	1682	1.31	20240105	3540	-51.86	20230306	1607	6.04	20231027	2.70	N	054090	500	124 억	623182	N	N	N	N
85	20240108	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	-5	5	-0.29	7999279	4710	10.03	1700	1701	1696	2215	1195	1706	1698.36	2.50	-2962	1735	1720	1701	1686	1667	1728	1694	125	509	500	1120	1	1	24959232	425	-26.17	0.46	12	0.02	-65.00	3733.00	3540	20230306	-51.95	1607	20231027	5.85	1716	-0.87	20240103	1682	1.13	20240105	3540	-51.95	20230306	1607	5.85	20231027	2.70	N	054090	500	124 억	623182	N	N	N	N
86	20240105	160524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	7	2	0.41	78326999	46010	55.01	1699	1716	1682	2205	1190	1699	1702.38	2.53	-8173	1723	1711	1702	1690	1681	1706	1685	125	506	500	1120	1	1	24959232	426	-26.25	0.46	12	0.18	-65.00	3733.00	3540	20230306	-51.81	1607	20231027	6.16	1716	0.00	20240103	1682	1.43	20240105	3540	-51.81	20230306	1607	6.16	20231027	2.70	N	054090	500	124 억	631355	N	N	N	N
87	20240105	150526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	7	2	0.41	77095028	45287	54.14	1699	1716	1682	2205	1190	1699	1702.37	2.53	-7875	1723	1711	1702	1690	1681	1706	1685	125	506	500	1120	1	1	24959232	426	-26.25	0.46	12	0.18	-65.00	3733.00	3540	20230306	-51.81	1607	20231027	6.16	1716	0.00	20240103	1682	1.43	20240105	3540	-51.81	20230306	1607	6.16	20231027	2.70	N	054090	500	124 억	631355	N	N	N	N
88	20240105	140523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	-1	5	-0.06	72282560	42455	50.76	1699	1716	1682	2205	1190	1699	1702.57	2.53	-6329	1723	1711	1702	1690	1681	1706	1685	125	506	500	1120	1	1	24959232	424	-26.12	0.45	12	0.17	-65.00	3733.00	3540	20230306	-52.03	1607	20231027	5.66	1716	0.00	20240103	1682	0.95	20240105	3540	-52.03	20230306	1607	5.66	20231027	2.70	N	054090	500	124 억	631355	N	N	N	N
89	20240105	130524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	0	3	0.00	62923110	36945	44.17	1699	1716	1682	2205	1190	1699	1703.16	2.53	-5334	1723	1711	1702	1690	1681	1706	1685	125	506	500	1120	1	1	24959232	424	-26.14	0.46	12	0.15	-65.00	3733.00	3540	20230306	-52.01	1607	20231027	5.72	1716	0.00	20240103	1682	1.01	20240105	3540	-52.01	20230306	1607	5.72	20231027	2.70	N	054090	500	124 억	631355	N	N	N	N
90	20240105	120524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	11	2	0.65	39577112	23244	27.79	1699	1716	1682	2205	1190	1699	1702.68	2.53	-3281	1723	1711	1702	1690	1681	1706	1685	125	506	500	1120	1	1	24959232	427	-26.31	0.46	12	0.09	-65.00	3733.00	3540	20230306	-51.69	1607	20231027	6.41	1716	0.00	20240103	1682	1.66	20240105	3540	-51.69	20230306	1607	6.41	20231027	2.70	N	054090	500	124 억	631355	N	N	N	N
91	20240105	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	2	2	0.12	23044350	13581	16.24	1699	1702	1682	2205	1190	1699	1696.81	2.53	-2331	1723	1711	1702	1690	1681	1706	1685	125	506	500	1120	1	1	24959232	425	-26.17	0.46	12	0.05	-65.00	3733.00	3540	20230306	-51.95	1607	20231027	5.85	1716	-0.87	20240103	1682	1.13	20240105	3540	-51.95	20230306	1607	5.85	20231027	2.70	N	054090	500	124 억	631355	N	N	N	N
92	20240105	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1697	-2	5	-0.12	13373798	7887	9.43	1699	1702	1682	2205	1190	1699	1695.68	2.53	-1462	1723	1711	1702	1690	1681	1706	1685	125	506	500	1120	1	1	24959232	424	-26.11	0.45	12	0.03	-65.00	3733.00	3540	20230306	-52.06	1607	20231027	5.60	1716	-1.11	20240103	1682	0.89	20240105	3540	-52.06	20230306	1607	5.60	20231027	2.70	N	054090	500	124 억	631355	N	N	N	N
93	20240105	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	3	2	0.18	2940135	1735	2.07	1699	1702	1682	2205	1190	1699	1694.60	2.53	-987	1723	1711	1702	1690	1681	1706	1685	125	506	500	1120	1	1	24959232	425	-26.18	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.92	1607	20231027	5.91	1716	-0.82	20240103	1682	1.19	20240105	3540	-51.92	20230306	1607	5.91	20231027	2.70	N	054090	500	124 억	631355	N	N	N	N
94	20240104	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-15	5	-0.88	138949039	81739	184.33	1706	1714	1693	2225	1200	1714	1699.91	2.54	-2605	1722	1717	1711	1706	1700	1720	1709	125	511	500	1130	1	1	24959232	424	-26.14	0.46	12	0.33	-65.00	3733.00	3540	20230306	-52.01	1607	20231027	5.72	1716	-0.99	20240103	1693	0.35	20240104	3540	-52.01	20230306	1607	5.72	20231027	2.71	N	054090	500	124 억	633913	N	N	N	N
95	20240104	150522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	-13	5	-0.76	124302298	73100	164.85	1706	1714	1693	2225	1200	1714	1700.44	2.54	-2837	1722	1717	1711	1706	1700	1720	1709	125	511	500	1130	1	1	24959232	425	-26.17	0.46	12	0.29	-65.00	3733.00	3540	20230306	-51.95	1607	20231027	5.85	1716	-0.87	20240103	1693	0.47	20240104	3540	-51.95	20230306	1607	5.85	20231027	2.71	N	054090	500	124 억	633913	N	N	N	N
96	20240104	140523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-15	5	-0.88	117093088	68852	155.27	1706	1714	1693	2225	1200	1714	1700.65	2.54	-2940	1722	1717	1711	1706	1700	1720	1709	125	511	500	1130	1	1	24959232	424	-26.14	0.46	12	0.28	-65.00	3733.00	3540	20230306	-52.01	1607	20231027	5.72	1716	-0.99	20240103	1693	0.35	20240104	3540	-52.01	20230306	1607	5.72	20231027	2.71	N	054090	500	124 억	633913	N	N	N	N
97	20240104	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	-20	5	-1.17	113599565	66793	150.62	1706	1714	1694	2225	1200	1714	1700.77	2.54	-3178	1722	1717	1711	1706	1700	1720	1709	125	511	500	1130	1	1	24959232	423	-26.06	0.45	12	0.27	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	1716	-1.28	20240103	1694	0.00	20240104	3540	-52.15	20230306	1607	5.41	20231027	2.71	N	054090	500	124 억	633913	N	N	N	N
98	20240104	120520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-15	5	-0.88	79546027	46708	105.33	1706	1714	1697	2225	1200	1714	1703.05	2.54	-3568	1722	1717	1711	1706	1700	1720	1709	125	511	500	1130	1	1	24959232	424	-26.14	0.46	12	0.19	-65.00	3733.00	3540	20230306	-52.01	1607	20231027	5.72	1716	-0.99	20240103	1694	0.30	20240102	3540	-52.01	20230306	1607	5.72	20231027	2.71	N	054090	500	124 억	633913	N	N	N	N
99	20240104	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-15	5	-0.88	68168831	40010	90.23	1706	1714	1699	2225	1200	1714	1703.79	2.54	-3568	1722	1717	1711	1706	1700	1720	1709	125	511	500	1130	1	1	24959232	424	-26.14	0.46	12	0.16	-65.00	3733.00	3540	20230306	-52.01	1607	20231027	5.72	1716	-0.99	20240103	1694	0.30	20240102	3540	-52.01	20230306	1607	5.72	20231027	2.71	N	054090	500	124 억	633913	N	N	N	N
100	20240104	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	-15	5	-0.88	48648668	28533	64.34	1706	1714	1699	2225	1200	1714	1705.00	2.54	-150	1722	1717	1711	1706	1700	1720	1709	125	511	500	1130	1	1	24959232	424	-26.14	0.46	12	0.11	-65.00	3733.00	3540	20230306	-52.01	1607	20231027	5.72	1716	-0.99	20240103	1694	0.30	20240102	3540	-52.01	20230306	1607	5.72	20231027	2.71	N	054090	500	124 억	633913	N	N	N	N
101	20240104	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1705	-9	5	-0.53	3333150	1954	4.41	1706	1714	1705	2225	1200	1714	1705.81	2.54	40	1722	1717	1711	1706	1700	1720	1709	125	511	500	1130	1	1	24959232	426	-26.23	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.84	1607	20231027	6.10	1716	-0.64	20240103	1694	0.65	20240102	3540	-51.84	20230306	1607	6.10	20231027	2.71	N	054090	500	124 억	633913	N	N	N	N
102	20240103	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	5	2	0.29	75357358	44010	109.49	1709	1716	1705	2220	1197	1709	1712.28	2.55	-2464	1720	1714	1704	1698	1688	1717	1701	125	511	500	1120	1	1	24959232	428	-26.37	0.46	12	0.18	-65.00	3733.00	3540	20230306	-51.58	1607	20231027	6.66	1716	-0.12	20240103	1694	1.18	20240102	3540	-51.58	20230306	1607	6.66	20231027	2.70	N	054090	500	124 억	636307	N	N	N	N
103	20240103	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	7	2	0.41	72417018	42296	105.22	1709	1716	1705	2220	1197	1709	1712.15	2.55	-2449	1720	1714	1704	1698	1688	1717	1701	125	511	500	1120	1	1	24959232	428	-26.40	0.46	12	0.17	-65.00	3733.00	3540	20230306	-51.53	1607	20231027	6.78	1716	0.00	20240103	1694	1.30	20240102	3540	-51.53	20230306	1607	6.78	20231027	2.70	N	054090	500	124 억	636307	N	N	N	N
104	20240103	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	5	2	0.29	67435106	39390	97.99	1709	1716	1705	2220	1197	1709	1711.99	2.55	-3359	1720	1714	1704	1698	1688	1717	1701	125	511	500	1120	1	1	24959232	428	-26.37	0.46	12	0.16	-65.00	3733.00	3540	20230306	-51.58	1607	20231027	6.66	1716	-0.12	20240103	1694	1.18	20240102	3540	-51.58	20230306	1607	6.66	20231027	2.70	N	054090	500	124 억	636307	N	N	N	N
105	20240103	130520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	7	2	0.41	55814083	32598	81.10	1709	1716	1705	2220	1197	1709	1712.19	2.55	-3770	1720	1714	1704	1698	1688	1717	1701	125	511	500	1120	1	1	24959232	428	-26.40	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.53	1607	20231027	6.78	1716	0.00	20240103	1694	1.30	20240102	3540	-51.53	20230306	1607	6.78	20231027	2.70	N	054090	500	124 억	636307	N	N	N	N
106	20240103	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1715	6	2	0.35	50316032	29389	73.11	1709	1716	1705	2220	1197	1709	1712.07	2.55	-3760	1720	1714	1704	1698	1688	1717	1701	125	511	500	1120	1	1	24959232	428	-26.38	0.46	12	0.12	-65.00	3733.00	3540	20230306	-51.55	1607	20231027	6.72	1716	-0.06	20240103	1694	1.24	20240102	3540	-51.55	20230306	1607	6.72	20231027	2.70	N	054090	500	124 억	636307	N	N	N	N
107	20240103	110519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1715	6	2	0.35	24783503	14470	36.00	1709	1716	1705	2220	1197	1709	1712.75	2.55	-3760	1720	1714	1704	1698	1688	1717	1701	125	511	500	1120	1	1	24959232	428	-26.38	0.46	12	0.06	-65.00	3733.00	3540	20230306	-51.55	1607	20231027	6.72	1716	-0.06	20240103	1694	1.24	20240102	3540	-51.55	20230306	1607	6.72	20231027	2.70	N	054090	500	124 억	636307	N	N	N	N
108	20240103	100519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	4	2	0.23	17056485	9959	24.78	1709	1716	1705	2220	1197	1709	1712.67	2.55	-3772	1720	1714	1704	1698	1688	1717	1701	125	511	500	1120	1	1	24959232	428	-26.35	0.46	12	0.04	-65.00	3733.00	3540	20230306	-51.61	1607	20231027	6.60	1716	-0.17	20240103	1694	1.12	20240102	3540	-51.61	20230306	1607	6.60	20231027	2.70	N	054090	500	124 억	636307	N	N	N	N
109	20240103	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1705	-4	5	-0.23	2898162	1697	4.22	1709	1709	1705	2220	1197	1709	1707.81	2.55	-440	1720	1714	1704	1698	1688	1717	1701	125	511	500	1120	1	1	24959232	426	-26.23	0.46	12	0.01	-65.00	3733.00	3540	20230306	-51.84	1607	20231027	6.10	1710	-0.29	20240102	1694	0.65	20240102	3540	-51.84	20230306	1607	6.10	20231027	2.70	N	054090	500	124 억	636307	N	N	N	N
110	20240102	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	15	2	0.89	68467257	40166	66.61	1694	1710	1694	2200	1186	1694	1704.49	2.54	2429	1707	1700	1694	1687	1681	1704	1691	125	506	500	1110	1	1	24959232	427	-26.29	0.46	12	0.16	-65.00	3733.00	3540	20230306	-51.72	1607	20231027	6.35	1710	-0.06	20240102	1694	0.89	20240102	3540	-51.72	20230306	1607	6.35	20231027	2.71	N	054090	500	124 억	633873	N	N	N	N
111	20240102	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	13	2	0.77	57128701	33532	55.61	1694	1710	1694	2200	1186	1694	1703.71	2.54	2212	1707	1700	1694	1687	1681	1704	1691	125	506	500	1110	1	1	24959232	426	-26.26	0.46	12	0.13	-65.00	3733.00	3540	20230306	-51.78	1607	20231027	6.22	1710	-0.18	20240102	1694	0.77	20240102	3540	-51.78	20230306	1607	6.22	20231027	2.71	N	054090	500	124 억	633873	N	N	N	N
112	20240102	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1705	11	2	0.65	47290704	27769	46.05	1694	1710	1694	2200	1186	1694	1703.00	2.54	888	1707	1700	1694	1687	1681	1704	1691	125	506	500	1110	1	1	24959232	426	-26.23	0.46	12	0.11	-65.00	3733.00	3540	20230306	-51.84	1607	20231027	6.10	1710	-0.29	20240102	1694	0.65	20240102	3540	-51.84	20230306	1607	6.10	20231027	2.71	N	054090	500	124 억	633873	N	N	N	N
113	20240102	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	10	2	0.59	41245556	24224	40.18	1694	1710	1694	2200	1186	1694	1702.67	2.54	129	1707	1700	1694	1687	1681	1704	1691	125	506	500	1110	1	1	24959232	425	-26.22	0.46	12	0.10	-65.00	3733.00	3540	20230306	-51.86	1607	20231027	6.04	1710	-0.35	20240102	1694	0.59	20240102	3540	-51.86	20230306	1607	6.04	20231027	2.71	N	054090	500	124 억	633873	N	N	N	N
114	20240102	120516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	12	2	0.71	37960939	22298	36.98	1694	1710	1694	2200	1186	1694	1702.44	2.54	23	1707	1700	1694	1687	1681	1704	1691	125	506	500	1110	1	1	24959232	426	-26.25	0.46	12	0.09	-65.00	3733.00	3540	20230306	-51.81	1607	20231027	6.16	1710	-0.23	20240102	1694	0.71	20240102	3540	-51.81	20230306	1607	6.16	20231027	2.71	N	054090	500	124 억	633873	N	N	N	N
115	20240102	110516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	15	2	0.89	33350362	19594	32.50	1694	1710	1694	2200	1186	1694	1702.07	2.54	-88	1707	1700	1694	1687	1681	1704	1691	125	506	500	1110	1	1	24959232	427	-26.29	0.46	12	0.08	-65.00	3733.00	3540	20230306	-51.72	1607	20231027	6.35	1710	-0.06	20240102	1694	0.89	20240102	3540	-51.72	20230306	1607	6.35	20231027	2.71	N	054090	500	124 억	633873	N	N	N	N
116	20240102	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	1	2	0.06	1770236	1045	1.73	1694	1695	1694	2200	1186	1694	1694.01	2.54	-205	1707	1700	1694	1687	1681	1704	1691	125	506	500	1110	1	1	24959232	423	-26.08	0.45	12	0.00	-65.00	3733.00	3540	20230306	-52.12	1607	20231027	5.48	1695	0.00	20240102	1694	0.06	20240102	3540	-52.12	20230306	1607	5.48	20231027	2.71	N	054090	500	124 억	633873	N	N	N	N
117	20240102	090505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	0	3	0.00	0	0	0.00	0	0	0	2200	1186	1694	0.00	2.54	0	1707	1700	1694	1687	1681	1704	1691	125	506	500	1110	1	1	24959232	423	-26.06	0.45	12	0.00	-65.00	3733.00	3540	20230306	-52.15	1607	20231027	5.41	0	0.00	0	0	0.00	0	3540	-52.15	20230306	1607	5.41	20231027	2.71	N	054090	500	124 억	633873	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History