KissMeData/114810/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	120813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9580	-30	5	-0.31	156011290	16362	26.01	9610	9640	9430	12490	6730	9610	9534.98	3.31	-2379	10103	9856	9713	9466	9323	9785	9395	147	2880	500	6910	10	1	29352174	2812	9.89	1.76	12	0.06	969.00	5438.00	10300	20230629	-6.99	6590	20230322	45.37	10290	-6.90	20240102	9200	4.13	20240116	10300	-6.99	20230629	6590	45.37	20230322	0.05	N	114810	500	146 억	972421	N	N	N	N
3	20240123	110811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9570	-40	5	-0.42	98019750	10304	16.38	9610	9610	9430	12490	6730	9610	9512.79	3.31	-2680	10103	9856	9713	9466	9323	9785	9395	147	2880	500	6910	10	1	29352174	2809	9.88	1.76	12	0.04	969.00	5438.00	10300	20230629	-7.09	6590	20230322	45.22	10290	-7.00	20240102	9200	4.02	20240116	10300	-7.09	20230629	6590	45.22	20230322	0.05	N	114810	500	146 억	972421	N	N	N	N
4	20240123	100810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	-80	5	-0.83	72103800	7588	12.06	9610	9610	9430	12490	6730	9610	9502.35	3.31	-2076	10103	9856	9713	9466	9323	9785	9395	147	2880	500	6910	10	1	29352174	2797	9.83	1.75	12	0.03	969.00	5438.00	10300	20230629	-7.48	6590	20230322	44.61	10290	-7.39	20240102	9200	3.59	20240116	10300	-7.48	20230629	6590	44.61	20230322	0.05	N	114810	500	146 억	972421	N	N	N	N
5	20240123	090811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9500	-110	5	-1.14	32462390	3410	5.42	9610	9610	9430	12490	6730	9610	9519.76	3.31	-2172	10103	9856	9713	9466	9323	9785	9395	147	2880	500	6910	10	1	29352174	2788	9.80	1.75	12	0.01	969.00	5438.00	10300	20230629	-7.77	6590	20230322	44.16	10290	-7.68	20240102	9200	3.26	20240116	10300	-7.77	20230629	6590	44.16	20230322	0.05	N	114810	500	146 억	972421	N	N	N	N
6	20240119	160806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9680	300	2	3.20	554471710	57566	123.52	9480	9700	9480	12190	6570	9380	9631.93	3.31	5113	9513	9446	9323	9256	9133	9480	9290	147	2810	500	6750	10	1	29352174	2841	9.99	1.78	12	0.20	969.00	5438.00	10300	20230629	-6.02	6590	20230322	46.89	10290	-5.93	20240102	9200	5.22	20240116	10300	-6.02	20230629	6590	46.89	20230322	0.05	N	114810	500	146 억	970282	N	N	N	N
7	20240119	150808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9630	250	2	2.67	510450650	53008	113.74	9480	9700	9480	12190	6570	9380	9629.69	3.31	5846	9513	9446	9323	9256	9133	9480	9290	147	2810	500	6750	10	1	29352174	2827	9.94	1.77	12	0.18	969.00	5438.00	10300	20230629	-6.50	6590	20230322	46.13	10290	-6.41	20240102	9200	4.67	20240116	10300	-6.50	20230629	6590	46.13	20230322	0.05	N	114810	500	146 억	970282	N	N	N	N
8	20240119	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	210	2	2.24	478868440	49722	106.69	9480	9700	9480	12190	6570	9380	9630.92	3.31	3976	9513	9446	9323	9256	9133	9480	9290	147	2810	500	6750	10	1	29352174	2815	9.90	1.76	12	0.17	969.00	5438.00	10300	20230629	-6.89	6590	20230322	45.52	10290	-6.80	20240102	9200	4.24	20240116	10300	-6.89	20230629	6590	45.52	20230322	0.05	N	114810	500	146 억	970282	N	N	N	N
9	20240119	130806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9640	260	2	2.77	434037850	45065	96.69	9480	9700	9480	12190	6570	9380	9631.37	3.31	6150	9513	9446	9323	9256	9133	9480	9290	147	2810	500	6750	10	1	29352174	2830	9.95	1.77	12	0.15	969.00	5438.00	10300	20230629	-6.41	6590	20230322	46.28	10290	-6.32	20240102	9200	4.78	20240116	10300	-6.41	20230629	6590	46.28	20230322	0.05	N	114810	500	146 억	970282	N	N	N	N
10	20240119	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9600	220	2	2.35	354854390	36871	79.11	9480	9700	9480	12190	6570	9380	9624.21	3.31	3051	9513	9446	9323	9256	9133	9480	9290	147	2810	500	6750	10	1	29352174	2818	9.91	1.77	12	0.13	969.00	5438.00	10300	20230629	-6.80	6590	20230322	45.68	10290	-6.71	20240102	9200	4.35	20240116	10300	-6.80	20230629	6590	45.68	20230322	0.05	N	114810	500	146 억	970282	N	N	N	N
11	20240119	110808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9650	270	2	2.88	291100600	30239	64.88	9480	9700	9480	12190	6570	9380	9626.66	3.31	3519	9513	9446	9323	9256	9133	9480	9290	147	2810	500	6750	10	1	29352174	2832	9.96	1.77	12	0.10	969.00	5438.00	10300	20230629	-6.31	6590	20230322	46.43	10290	-6.22	20240102	9200	4.89	20240116	10300	-6.31	20230629	6590	46.43	20230322	0.05	N	114810	500	146 억	970282	N	N	N	N
12	20240119	100813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9660	280	2	2.99	259692380	26981	57.89	9480	9700	9480	12190	6570	9380	9625.01	3.31	5243	9513	9446	9323	9256	9133	9480	9290	147	2810	500	6750	10	1	29352174	2835	9.97	1.78	12	0.09	969.00	5438.00	10300	20230629	-6.21	6590	20230322	46.59	10290	-6.12	20240102	9200	5.00	20240116	10300	-6.21	20230629	6590	46.59	20230322	0.05	N	114810	500	146 억	970282	N	N	N	N
13	20240119	090806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9570	190	2	2.03	37623560	3943	8.46	9480	9630	9480	12190	6570	9380	9541.86	3.31	781	9513	9446	9323	9256	9133	9480	9290	147	2810	500	6750	10	1	29352174	2809	9.88	1.76	12	0.01	969.00	5438.00	10300	20230629	-7.09	6590	20230322	45.22	10290	-7.00	20240102	9200	4.02	20240116	10300	-7.09	20230629	6590	45.22	20230322	0.05	N	114810	500	146 억	970282	N	N	N	N
14	20240118	160804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	30	2	0.32	432983270	46606	81.68	9200	9390	9200	12150	6550	9350	9290.29	3.33	-7930	9643	9496	9393	9246	9143	9445	9195	147	2800	500	6730	10	1	29352174	2753	9.68	1.72	12	0.16	969.00	5438.00	10300	20230629	-8.93	6590	20230322	42.34	10290	-8.84	20240102	9200	1.96	20240118	10300	-8.93	20230629	6590	42.34	20230322	0.05	N	114810	500	146 억	978212	N	N	N	N
15	20240118	150805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	10	2	0.11	419269210	45139	79.11	9200	9390	9200	12150	6550	9350	9288.40	3.33	-8853	9643	9496	9393	9246	9143	9445	9195	147	2800	500	6730	10	1	29352174	2747	9.66	1.72	12	0.15	969.00	5438.00	10300	20230629	-9.13	6590	20230322	42.03	10290	-9.04	20240102	9200	1.74	20240118	10300	-9.13	20230629	6590	42.03	20230322	0.05	N	114810	500	146 억	978212	N	N	N	N
16	20240118	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9260	-90	5	-0.96	403118920	43404	76.07	9200	9390	9200	12150	6550	9350	9287.60	3.33	-9087	9643	9496	9393	9246	9143	9445	9195	147	2800	500	6730	10	1	29352174	2718	9.56	1.70	12	0.15	969.00	5438.00	10300	20230629	-10.10	6590	20230322	40.52	10290	-10.01	20240102	9200	0.65	20240118	10300	-10.10	20230629	6590	40.52	20230322	0.05	N	114810	500	146 억	978212	N	N	N	N
17	20240118	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-30	5	-0.32	259347620	27889	48.88	9200	9390	9200	12150	6550	9350	9299.28	3.33	-3440	9643	9496	9393	9246	9143	9445	9195	147	2800	500	6730	10	1	29352174	2736	9.62	1.71	12	0.10	969.00	5438.00	10300	20230629	-9.51	6590	20230322	41.43	10290	-9.43	20240102	9200	1.30	20240118	10300	-9.51	20230629	6590	41.43	20230322	0.05	N	114810	500	146 억	978212	N	N	N	N
18	20240118	120807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	-50	5	-0.53	248791000	26754	46.89	9200	9390	9200	12150	6550	9350	9299.21	3.33	-3197	9643	9496	9393	9246	9143	9445	9195	147	2800	500	6730	10	1	29352174	2730	9.60	1.71	12	0.09	969.00	5438.00	10300	20230629	-9.71	6590	20230322	41.12	10290	-9.62	20240102	9200	1.09	20240118	10300	-9.71	20230629	6590	41.12	20230322	0.05	N	114810	500	146 억	978212	N	N	N	N
19	20240118	110807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9350	0	3	0.00	192031410	20651	36.19	9200	9390	9200	12150	6550	9350	9298.89	3.33	-201	9643	9496	9393	9246	9143	9445	9195	147	2800	500	6730	10	1	29352174	2744	9.65	1.72	12	0.07	969.00	5438.00	10300	20230629	-9.22	6590	20230322	41.88	10290	-9.14	20240102	9200	1.63	20240118	10300	-9.22	20230629	6590	41.88	20230322	0.05	N	114810	500	146 억	978212	N	N	N	N
20	20240118	100803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	-20	5	-0.21	96490410	10431	18.28	9200	9390	9200	12150	6550	9350	9250.35	3.33	1367	9643	9496	9393	9246	9143	9445	9195	147	2800	500	6730	10	1	29352174	2739	9.63	1.72	12	0.04	969.00	5438.00	10300	20230629	-9.42	6590	20230322	41.58	10290	-9.33	20240102	9200	1.41	20240118	10300	-9.42	20230629	6590	41.58	20230322	0.05	N	114810	500	146 억	978212	N	N	N	N
21	20240118	090804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	30	2	0.32	40555570	4406	7.72	9200	9390	9200	12150	6550	9350	9204.62	3.33	242	9643	9496	9393	9246	9143	9445	9195	147	2800	500	6730	10	1	29352174	2753	9.68	1.72	12	0.02	969.00	5438.00	10300	20230629	-8.93	6590	20230322	42.34	10290	-8.84	20240102	9200	1.96	20240118	10300	-8.93	20230629	6590	42.34	20230322	0.05	N	114810	500	146 억	978212	N	N	N	N
22	20240117	160802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9350	-80	5	-0.85	535473820	57057	76.49	9430	9540	9290	12250	6610	9430	9384.90	3.32	5080	9756	9592	9396	9232	9036	9495	9135	147	2820	500	6780	10	1	29352174	2744	9.65	1.72	12	0.19	969.00	5438.00	10300	20230629	-9.22	6590	20230322	41.88	10290	-9.14	20240102	9200	1.63	20240116	10300	-9.22	20230629	6590	41.88	20230322	0.05	N	114810	500	146 억	973352	N	N	N	N
23	20240117	150805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	-50	5	-0.53	521352050	55549	74.47	9430	9540	9290	12250	6610	9430	9385.44	3.32	5194	9756	9592	9396	9232	9036	9495	9135	147	2820	500	6780	10	1	29352174	2753	9.68	1.72	12	0.19	969.00	5438.00	10300	20230629	-8.93	6590	20230322	42.34	10290	-8.84	20240102	9200	1.96	20240116	10300	-8.93	20230629	6590	42.34	20230322	0.05	N	114810	500	146 억	973352	N	N	N	N
24	20240117	140803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	-20	5	-0.21	483002110	51465	68.99	9430	9540	9290	12250	6610	9430	9385.06	3.32	5371	9756	9592	9396	9232	9036	9495	9135	147	2820	500	6780	10	1	29352174	2762	9.71	1.73	12	0.18	969.00	5438.00	10300	20230629	-8.64	6590	20230322	42.79	10290	-8.55	20240102	9200	2.28	20240116	10300	-8.64	20230629	6590	42.79	20230322	0.05	N	114810	500	146 억	973352	N	N	N	N
25	20240117	130803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9350	-80	5	-0.85	385984120	41080	55.07	9430	9540	9300	12250	6610	9430	9395.91	3.32	2453	9756	9592	9396	9232	9036	9495	9135	147	2820	500	6780	10	1	29352174	2744	9.65	1.72	12	0.14	969.00	5438.00	10300	20230629	-9.22	6590	20230322	41.88	10290	-9.14	20240102	9200	1.63	20240116	10300	-9.22	20230629	6590	41.88	20230322	0.05	N	114810	500	146 억	973352	N	N	N	N
26	20240117	120805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9340	-90	5	-0.95	325058560	34551	46.32	9430	9540	9330	12250	6610	9430	9408.08	3.32	661	9756	9592	9396	9232	9036	9495	9135	147	2820	500	6780	10	1	29352174	2741	9.64	1.72	12	0.12	969.00	5438.00	10300	20230629	-9.32	6590	20230322	41.73	10290	-9.23	20240102	9200	1.52	20240116	10300	-9.32	20230629	6590	41.73	20230322	0.05	N	114810	500	146 억	973352	N	N	N	N
27	20240117	110805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	60	2	0.64	265133840	28172	37.77	9430	9540	9330	12250	6610	9430	9411.25	3.32	-86	9756	9592	9396	9232	9036	9495	9135	147	2820	500	6780	10	1	29352174	2786	9.79	1.75	12	0.10	969.00	5438.00	10300	20230629	-7.86	6590	20230322	44.01	10290	-7.77	20240102	9200	3.15	20240116	10300	-7.86	20230629	6590	44.01	20230322	0.05	N	114810	500	146 억	973352	N	N	N	N
28	20240117	100802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	-50	5	-0.53	144393120	15352	20.58	9430	9500	9340	12250	6610	9430	9405.49	3.32	-2228	9756	9592	9396	9232	9036	9495	9135	147	2820	500	6780	10	1	29352174	2753	9.68	1.72	12	0.05	969.00	5438.00	10300	20230629	-8.93	6590	20230322	42.34	10290	-8.84	20240102	9200	1.96	20240116	10300	-8.93	20230629	6590	42.34	20230322	0.05	N	114810	500	146 억	973352	N	N	N	N
29	20240117	090805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	60	2	0.64	36050120	3819	5.12	9430	9500	9410	12250	6610	9430	9439.68	3.32	1916	9756	9592	9396	9232	9036	9495	9135	147	2820	500	6780	10	1	29352174	2786	9.79	1.75	12	0.01	969.00	5438.00	10300	20230629	-7.86	6590	20230322	44.01	10290	-7.77	20240102	9200	3.15	20240116	10300	-7.86	20230629	6590	44.01	20230322	0.05	N	114810	500	146 억	973352	N	N	N	N
30	20240116	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	-70	5	-0.74	687876400	73714	58.50	9500	9560	9200	12350	6650	9500	9331.69	3.25	18842	9986	9742	9586	9342	9186	9665	9265	147	2850	500	6840	10	1	29352174	2768	9.73	1.73	12	0.25	969.00	5438.00	10300	20230629	-8.45	6590	20230322	43.10	10290	-8.36	20240102	9200	2.50	20240116	10300	-8.45	20230629	6590	43.10	20230322	0.05	N	114810	500	146 억	954510	N	N	N	N
31	20240116	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	-70	5	-0.74	651445120	69839	55.43	9500	9560	9200	12350	6650	9500	9327.81	3.25	18052	9986	9742	9586	9342	9186	9665	9265	147	2850	500	6840	10	1	29352174	2768	9.73	1.73	12	0.24	969.00	5438.00	10300	20230629	-8.45	6590	20230322	43.10	10290	-8.36	20240102	9200	2.50	20240116	10300	-8.45	20230629	6590	43.10	20230322	0.05	N	114810	500	146 억	954510	N	N	N	N
32	20240116	140802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	-90	5	-0.95	614150520	65874	52.28	9500	9560	9200	12350	6650	9500	9323.11	3.25	17365	9986	9742	9586	9342	9186	9665	9265	147	2850	500	6840	10	1	29352174	2762	9.71	1.73	12	0.22	969.00	5438.00	10300	20230629	-8.64	6590	20230322	42.79	10290	-8.55	20240102	9200	2.28	20240116	10300	-8.64	20230629	6590	42.79	20230322	0.05	N	114810	500	146 억	954510	N	N	N	N
33	20240116	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9480	-20	5	-0.21	600327390	64407	51.11	9500	9560	9200	12350	6650	9500	9320.84	3.25	17938	9986	9742	9586	9342	9186	9665	9265	147	2850	500	6840	10	1	29352174	2783	9.78	1.74	12	0.22	969.00	5438.00	10300	20230629	-7.96	6590	20230322	43.85	10290	-7.87	20240102	9200	3.04	20240116	10300	-7.96	20230629	6590	43.85	20230322	0.05	N	114810	500	146 억	954510	N	N	N	N
34	20240116	120801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9460	-40	5	-0.42	579368910	62187	49.35	9500	9560	9200	12350	6650	9500	9316.56	3.25	18553	9986	9742	9586	9342	9186	9665	9265	147	2850	500	6840	10	1	29352174	2777	9.76	1.74	12	0.21	969.00	5438.00	10300	20230629	-8.16	6590	20230322	43.55	10290	-8.07	20240102	9200	2.83	20240116	10300	-8.16	20230629	6590	43.55	20230322	0.05	N	114810	500	146 억	954510	N	N	N	N
35	20240116	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9520	20	2	0.21	541490660	58189	46.18	9500	9560	9200	12350	6650	9500	9305.72	3.25	18400	9986	9742	9586	9342	9186	9665	9265	147	2850	500	6840	10	1	29352174	2794	9.82	1.75	12	0.20	969.00	5438.00	10300	20230629	-7.57	6590	20230322	44.46	10290	-7.48	20240102	9200	3.48	20240116	10300	-7.57	20230629	6590	44.46	20230322	0.05	N	114810	500	146 억	954510	N	N	N	N
36	20240116	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	-200	5	-2.11	396821350	42738	33.92	9500	9560	9200	12350	6650	9500	9284.98	3.25	9631	9986	9742	9586	9342	9186	9665	9265	147	2850	500	6840	10	1	29352174	2730	9.60	1.71	12	0.15	969.00	5438.00	10300	20230629	-9.71	6590	20230322	41.12	10290	-9.62	20240102	9200	1.09	20240116	10300	-9.71	20230629	6590	41.12	20230322	0.05	N	114810	500	146 억	954510	N	N	N	N
37	20240116	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	10	2	0.11	11483750	1209	0.96	9500	9560	9450	12350	6650	9500	9498.55	3.25	566	9986	9742	9586	9342	9186	9665	9265	147	2850	500	6840	10	1	29352174	2791	9.81	1.75	12	0.00	969.00	5438.00	10300	20230629	-7.67	6590	20230322	44.31	10290	-7.58	20240102	9430	0.85	20240115	10300	-7.67	20230629	6590	44.31	20230322	0.05	N	114810	500	146 억	954510	N	N	N	N
38	20240115	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9500	-160	5	-1.66	1205278160	126005	227.63	9560	9830	9430	12550	6770	9660	9565.32	3.11	42596	9926	9792	9656	9522	9386	9725	9455	147	2890	500	6950	10	1	29352174	2788	9.80	1.75	12	0.43	969.00	5438.00	10300	20230629	-7.77	6590	20230322	44.16	10290	-7.68	20240102	9430	0.74	20240115	10300	-7.77	20230629	6590	44.16	20230322	0.05	N	114810	500	146 억	911831	N	N	N	N
39	20240115	150759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9550	-110	5	-1.14	1085706370	113423	204.90	9560	9830	9430	12550	6770	9660	9572.19	3.11	39467	9926	9792	9656	9522	9386	9725	9455	147	2890	500	6950	10	1	29352174	2803	9.86	1.76	12	0.39	969.00	5438.00	10300	20230629	-7.28	6590	20230322	44.92	10290	-7.19	20240102	9430	1.27	20240115	10300	-7.28	20230629	6590	44.92	20230322	0.05	N	114810	500	146 억	911831	N	N	N	N
40	20240115	140759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9570	-90	5	-0.93	1032014340	107800	194.74	9560	9830	9430	12550	6770	9660	9573.42	3.11	39391	9926	9792	9656	9522	9386	9725	9455	147	2890	500	6950	10	1	29352174	2809	9.88	1.76	12	0.37	969.00	5438.00	10300	20230629	-7.09	6590	20230322	45.22	10290	-7.00	20240102	9430	1.48	20240115	10300	-7.09	20230629	6590	45.22	20230322	0.05	N	114810	500	146 억	911831	N	N	N	N
41	20240115	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9610	-50	5	-0.52	998418340	104301	188.42	9560	9830	9430	12550	6770	9660	9572.47	3.11	40260	9926	9792	9656	9522	9386	9725	9455	147	2890	500	6950	10	1	29352174	2821	9.92	1.77	12	0.36	969.00	5438.00	10300	20230629	-6.70	6590	20230322	45.83	10290	-6.61	20240102	9430	1.91	20240115	10300	-6.70	20230629	6590	45.83	20230322	0.05	N	114810	500	146 억	911831	N	N	N	N
42	20240115	120759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9660	0	3	0.00	891466120	93194	168.35	9560	9830	9430	12550	6770	9660	9565.70	3.11	37665	9926	9792	9656	9522	9386	9725	9455	147	2890	500	6950	10	1	29352174	2835	9.97	1.78	12	0.32	969.00	5438.00	10300	20230629	-6.21	6590	20230322	46.59	10290	-6.12	20240102	9430	2.44	20240115	10300	-6.21	20230629	6590	46.59	20230322	0.05	N	114810	500	146 억	911831	N	N	N	N
43	20240115	110758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	-70	5	-0.72	819825890	85744	154.90	9560	9830	9430	12550	6770	9660	9561.32	3.11	36349	9926	9792	9656	9522	9386	9725	9455	147	2890	500	6950	10	1	29352174	2815	9.90	1.76	12	0.29	969.00	5438.00	10300	20230629	-6.89	6590	20230322	45.52	10290	-6.80	20240102	9430	1.70	20240115	10300	-6.89	20230629	6590	45.52	20230322	0.05	N	114810	500	146 억	911831	N	N	N	N
44	20240115	100756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9630	-30	5	-0.31	525909630	54808	99.01	9560	9830	9500	12550	6770	9660	9595.49	3.11	26884	9926	9792	9656	9522	9386	9725	9455	147	2890	500	6950	10	1	29352174	2827	9.94	1.77	12	0.19	969.00	5438.00	10300	20230629	-6.50	6590	20230322	46.13	10290	-6.41	20240102	9500	1.37	20240115	10300	-6.50	20230629	6590	46.13	20230322	0.05	N	114810	500	146 억	911831	N	N	N	N
45	20240115	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9520	-140	5	-1.45	221089880	23164	41.85	9560	9650	9520	12550	6770	9660	9544.55	3.11	9075	9926	9792	9656	9522	9386	9725	9455	147	2890	500	6950	10	1	29352174	2794	9.82	1.75	12	0.08	969.00	5438.00	10300	20230629	-7.57	6590	20230322	44.46	10290	-7.48	20240102	9520	0.00	20240115	10300	-7.57	20230629	6590	44.46	20230322	0.05	N	114810	500	146 억	911831	N	N	N	N
46	20240112	160809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9660	-100	5	-1.02	534092640	55356	198.79	9760	9790	9520	12680	6840	9760	9648.32	3.13	-6219	10046	9902	9796	9652	9546	9975	9725	147	2920	500	7020	10	1	29352174	2835	9.97	1.78	12	0.19	969.00	5438.00	10300	20230629	-6.21	6590	20230322	46.59	10290	-6.12	20240102	9520	1.47	20240112	10300	-6.21	20230629	6590	46.59	20230322	0.05	N	114810	500	146 억	918260	N	N	N	N
47	20240112	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9610	-150	5	-1.54	524613100	54372	195.26	9760	9790	9520	12680	6840	9760	9648.59	3.13	-6027	10046	9902	9796	9652	9546	9975	9725	147	2920	500	7020	10	1	29352174	2821	9.92	1.77	12	0.19	969.00	5438.00	10300	20230629	-6.70	6590	20230322	45.83	10290	-6.61	20240102	9520	0.95	20240112	10300	-6.70	20230629	6590	45.83	20230322	0.05	N	114810	500	146 억	918260	N	N	N	N
48	20240112	140756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9600	-160	5	-1.64	481005940	49828	178.94	9760	9790	9520	12680	6840	9760	9653.33	3.13	-6465	10046	9902	9796	9652	9546	9975	9725	147	2920	500	7020	10	1	29352174	2818	9.91	1.77	12	0.17	969.00	5438.00	10300	20230629	-6.80	6590	20230322	45.68	10290	-6.71	20240102	9520	0.84	20240112	10300	-6.80	20230629	6590	45.68	20230322	0.05	N	114810	500	146 억	918260	N	N	N	N
49	20240112	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9690	-70	5	-0.72	446229080	46212	165.96	9760	9790	9520	12680	6840	9760	9656.13	3.13	-6325	10046	9902	9796	9652	9546	9975	9725	147	2920	500	7020	10	1	29352174	2844	10.00	1.78	12	0.16	969.00	5438.00	10300	20230629	-5.92	6590	20230322	47.04	10290	-5.83	20240102	9520	1.79	20240112	10300	-5.92	20230629	6590	47.04	20230322	0.05	N	114810	500	146 억	918260	N	N	N	N
50	20240112	120757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9700	-60	5	-0.61	357747840	37050	133.05	9760	9790	9520	12680	6840	9760	9655.81	3.13	-1723	10046	9902	9796	9652	9546	9975	9725	147	2920	500	7020	10	1	29352174	2847	10.01	1.78	12	0.13	969.00	5438.00	10300	20230629	-5.83	6590	20230322	47.19	10290	-5.73	20240102	9520	1.89	20240112	10300	-5.83	20230629	6590	47.19	20230322	0.05	N	114810	500	146 억	918260	N	N	N	N
51	20240112	110752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	-50	5	-0.51	288619690	29910	107.41	9760	9790	9520	12680	6840	9760	9649.61	3.13	-1567	10046	9902	9796	9652	9546	9975	9725	147	2920	500	7020	10	1	29352174	2850	10.02	1.79	12	0.10	969.00	5438.00	10300	20230629	-5.73	6590	20230322	47.34	10290	-5.64	20240102	9520	2.00	20240112	10300	-5.73	20230629	6590	47.34	20230322	0.05	N	114810	500	146 억	918260	N	N	N	N
52	20240112	100752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	-140	5	-1.43	225337130	23376	83.95	9760	9790	9520	12680	6840	9760	9639.68	3.13	-648	10046	9902	9796	9652	9546	9975	9725	147	2920	500	7020	10	1	29352174	2824	9.93	1.77	12	0.08	969.00	5438.00	10300	20230629	-6.60	6590	20230322	45.98	10290	-6.51	20240102	9520	1.05	20240112	10300	-6.60	20230629	6590	45.98	20230322	0.05	N	114810	500	146 억	918260	N	N	N	N
53	20240112	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9690	-70	5	-0.72	15367070	1584	5.69	9760	9760	9690	12680	6840	9760	9701.43	3.13	-1260	10046	9902	9796	9652	9546	9975	9725	147	2920	500	7020	10	1	29352174	2844	10.00	1.78	12	0.01	969.00	5438.00	10300	20230629	-5.92	6590	20230322	47.04	10290	-5.83	20240102	9620	0.73	20240110	10300	-5.92	20230629	6590	47.04	20230322	0.05	N	114810	500	146 억	918260	N	N	N	N
54	20240111	160749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9760	50	2	0.51	271773760	27846	42.86	9710	9940	9690	12620	6800	9710	9759.89	3.14	-4837	10143	9926	9773	9556	9403	9850	9480	147	2910	500	6990	10	1	29352174	2865	10.07	1.79	12	0.09	969.00	5438.00	10300	20230629	-5.24	6590	20230322	48.10	10290	-5.15	20240102	9620	1.46	20240110	10300	-5.24	20230629	6590	48.10	20230322	0.05	N	114810	500	146 억	923097	N	N	N	N
55	20240111	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9760	50	2	0.51	248106580	25416	39.12	9710	9940	9690	12620	6800	9710	9761.83	3.14	-4235	10143	9926	9773	9556	9403	9850	9480	147	2910	500	6990	10	1	29352174	2865	10.07	1.79	12	0.09	969.00	5438.00	10300	20230629	-5.24	6590	20230322	48.10	10290	-5.15	20240102	9620	1.46	20240110	10300	-5.24	20230629	6590	48.10	20230322	0.05	N	114810	500	146 억	923097	N	N	N	N
56	20240111	140751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9750	40	2	0.41	229729660	23528	36.22	9710	9940	9690	12620	6800	9710	9764.10	3.14	-3930	10143	9926	9773	9556	9403	9850	9480	147	2910	500	6990	10	1	29352174	2862	10.06	1.79	12	0.08	969.00	5438.00	10300	20230629	-5.34	6590	20230322	47.95	10290	-5.25	20240102	9620	1.35	20240110	10300	-5.34	20230629	6590	47.95	20230322	0.05	N	114810	500	146 억	923097	N	N	N	N
57	20240111	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9760	50	2	0.51	210420140	21543	33.16	9710	9940	9690	12620	6800	9710	9767.45	3.14	-3128	10143	9926	9773	9556	9403	9850	9480	147	2910	500	6990	10	1	29352174	2865	10.07	1.79	12	0.07	969.00	5438.00	10300	20230629	-5.24	6590	20230322	48.10	10290	-5.15	20240102	9620	1.46	20240110	10300	-5.24	20230629	6590	48.10	20230322	0.05	N	114810	500	146 억	923097	N	N	N	N
58	20240111	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	80	2	0.82	173854000	17782	27.37	9710	9940	9690	12620	6800	9710	9776.97	3.14	-2919	10143	9926	9773	9556	9403	9850	9480	147	2910	500	6990	10	1	29352174	2874	10.10	1.80	12	0.06	969.00	5438.00	10300	20230629	-4.95	6590	20230322	48.56	10290	-4.86	20240102	9620	1.77	20240110	10300	-4.95	20230629	6590	48.56	20230322	0.05	N	114810	500	146 억	923097	N	N	N	N
59	20240111	110752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	120	2	1.24	144891840	14824	22.82	9710	9940	9690	12620	6800	9710	9774.14	3.14	-3810	10143	9926	9773	9556	9403	9850	9480	147	2910	500	6990	10	1	29352174	2885	10.14	1.81	12	0.05	969.00	5438.00	10300	20230629	-4.56	6590	20230322	49.17	10290	-4.47	20240102	9620	2.18	20240110	10300	-4.56	20230629	6590	49.17	20230322	0.05	N	114810	500	146 억	923097	N	N	N	N
60	20240111	100751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9820	110	2	1.13	96823620	9918	15.27	9710	9940	9690	12620	6800	9710	9762.41	3.14	-2198	10143	9926	9773	9556	9403	9850	9480	147	2910	500	6990	10	1	29352174	2882	10.13	1.81	12	0.03	969.00	5438.00	10300	20230629	-4.66	6590	20230322	49.01	10290	-4.57	20240102	9620	2.08	20240110	10300	-4.66	20230629	6590	49.01	20230322	0.05	N	114810	500	146 억	923097	N	N	N	N
61	20240111	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	190	2	1.96	3348580	343	0.53	9710	9940	9710	12620	6800	9710	9762.62	3.14	-206	10143	9926	9773	9556	9403	9850	9480	147	2910	500	6990	10	1	29352174	2906	10.22	1.82	12	0.00	969.00	5438.00	10300	20230629	-3.88	6590	20230322	50.23	10290	-3.79	20240102	9620	2.91	20240110	10300	-3.88	20230629	6590	50.23	20230322	0.05	N	114810	500	146 억	923097	N	N	N	N
62	20240110	160748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	-190	5	-1.92	629016290	64516	98.33	9860	9990	9620	12870	6930	9900	9749.77	3.11	10024	10213	10056	9923	9766	9633	9990	9700	147	2970	500	7120	10	1	29352174	2850	10.02	1.79	12	0.22	969.00	5438.00	10300	20230629	-5.73	6450	20230104	50.54	10290	-5.64	20240102	9620	0.94	20240110	10300	-5.73	20230629	6590	47.34	20230322	0.05	N	114810	500	146 억	913533	N	N	N	N
63	20240110	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9750	-150	5	-1.52	560337420	57437	87.54	9860	9990	9620	12870	6930	9900	9755.69	3.11	6033	10213	10056	9923	9766	9633	9990	9700	147	2970	500	7120	10	1	29352174	2862	10.06	1.79	12	0.20	969.00	5438.00	10300	20230629	-5.34	6450	20230104	51.16	10290	-5.25	20240102	9620	1.35	20240110	10300	-5.34	20230629	6590	47.95	20230322	0.05	N	114810	500	146 억	913533	N	N	N	N
64	20240110	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9690	-210	5	-2.12	474976910	48636	74.12	9860	9990	9620	12870	6930	9900	9765.95	3.11	4498	10213	10056	9923	9766	9633	9990	9700	147	2970	500	7120	10	1	29352174	2844	10.00	1.78	12	0.17	969.00	5438.00	10300	20230629	-5.92	6450	20230104	50.23	10290	-5.83	20240102	9620	0.73	20240110	10300	-5.92	20230629	6590	47.04	20230322	0.05	N	114810	500	146 억	913533	N	N	N	N
65	20240110	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9690	-210	5	-2.12	390939130	39962	60.90	9860	9990	9620	12870	6930	9900	9782.77	3.11	1052	10213	10056	9923	9766	9633	9990	9700	147	2970	500	7120	10	1	29352174	2844	10.00	1.78	12	0.14	969.00	5438.00	10300	20230629	-5.92	6450	20230104	50.23	10290	-5.83	20240102	9620	0.73	20240110	10300	-5.92	20230629	6590	47.04	20230322	0.05	N	114810	500	146 억	913533	N	N	N	N
66	20240110	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	-110	5	-1.11	291693780	29723	45.30	9860	9990	9750	12870	6930	9900	9813.74	3.11	2010	10213	10056	9923	9766	9633	9990	9700	147	2970	500	7120	10	1	29352174	2874	10.10	1.80	12	0.10	969.00	5438.00	10300	20230629	-4.95	6450	20230104	51.78	10290	-4.86	20240102	9750	0.41	20240110	10300	-4.95	20230629	6590	48.56	20230322	0.05	N	114810	500	146 억	913533	N	N	N	N
67	20240110	110749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9850	-50	5	-0.51	176679540	17975	27.39	9860	9990	9780	12870	6930	9900	9829.18	3.11	667	10213	10056	9923	9766	9633	9990	9700	147	2970	500	7120	10	1	29352174	2891	10.17	1.81	12	0.06	969.00	5438.00	10300	20230629	-4.37	6450	20230104	52.71	10290	-4.28	20240102	9780	0.72	20240110	10300	-4.37	20230629	6590	49.47	20230322	0.05	N	114810	500	146 억	913533	N	N	N	N
68	20240110	100748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	-70	5	-0.71	126191330	12837	19.56	9860	9990	9780	12870	6930	9900	9830.28	3.11	276	10213	10056	9923	9766	9633	9990	9700	147	2970	500	7120	10	1	29352174	2885	10.14	1.81	12	0.04	969.00	5438.00	10300	20230629	-4.56	6450	20230104	52.40	10290	-4.47	20240102	9780	0.51	20240110	10300	-4.56	20230629	6590	49.17	20230322	0.05	N	114810	500	146 억	913533	N	N	N	N
69	20240110	090748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9870	-30	5	-0.30	17170820	1734	2.64	9860	9990	9860	12870	6930	9900	9902.43	3.11	1303	10213	10056	9923	9766	9633	9990	9700	147	2970	500	7120	10	1	29352174	2897	10.19	1.82	12	0.01	969.00	5438.00	10300	20230629	-4.17	6450	20230104	53.02	10290	-4.08	20240102	9790	0.82	20240103	10300	-4.17	20230629	6590	49.77	20230322	0.05	N	114810	500	146 억	913533	N	N	N	N
70	20240109	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	20	2	0.20	652942230	65615	121.10	9950	10080	9790	12840	6920	9880	9951.22	3.09	5323	10093	9986	9893	9786	9693	10040	9840	147	2960	500	7110	10	1	29352174	2906	10.22	1.82	12	0.22	969.00	5438.00	10300	20230629	-3.88	6210	20230103	59.42	10290	-3.79	20240102	9790	1.12	20240109	10300	-3.88	20230629	6590	50.23	20230322	0.05	N	114810	500	146 억	908210	N	N	N	N
71	20240109	150747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9910	30	2	0.30	638804620	64184	118.46	9950	10080	9790	12840	6920	9880	9952.71	3.09	5311	10093	9986	9893	9786	9693	10040	9840	147	2960	500	7110	10	1	29352174	2909	10.23	1.82	12	0.22	969.00	5438.00	10300	20230629	-3.79	6210	20230103	59.58	10290	-3.69	20240102	9790	1.23	20240109	10300	-3.79	20230629	6590	50.38	20230322	0.05	N	114810	500	146 억	908210	N	N	N	N
72	20240109	140747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9850	-30	5	-0.30	581391470	58376	107.74	9950	10080	9790	12840	6920	9880	9959.43	3.09	4637	10093	9986	9893	9786	9693	10040	9840	147	2960	500	7110	10	1	29352174	2891	10.17	1.81	12	0.20	969.00	5438.00	10300	20230629	-4.37	6210	20230103	58.62	10290	-4.28	20240102	9790	0.61	20240109	10300	-4.37	20230629	6590	49.47	20230322	0.05	N	114810	500	146 억	908210	N	N	N	N
73	20240109	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9880	0	3	0.00	444862130	44497	82.12	9950	10080	9850	12840	6920	9880	9997.58	3.09	8075	10093	9986	9893	9786	9693	10040	9840	147	2960	500	7110	10	1	29352174	2900	10.20	1.82	12	0.15	969.00	5438.00	10300	20230629	-4.08	6210	20230103	59.10	10290	-3.98	20240102	9790	0.92	20240103	10300	-4.08	20230629	6590	49.92	20230322	0.05	N	114810	500	146 억	908210	N	N	N	N
74	20240109	120753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	110	2	1.11	395213380	39484	72.87	9950	10080	9930	12840	6920	9880	10009.46	3.09	9856	10093	9986	9893	9786	9693	10040	9840	147	2960	500	7110	10	1	29352174	2932	10.31	1.84	12	0.13	969.00	5438.00	10300	20230629	-3.01	6210	20230103	60.87	10290	-2.92	20240102	9790	2.04	20240103	10300	-3.01	20230629	6590	51.59	20230322	0.05	N	114810	500	146 억	908210	N	N	N	N
75	20240109	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	140	2	1.42	333468000	33296	61.45	9950	10080	9930	12840	6920	9880	10015.26	3.09	12386	10093	9986	9893	9786	9693	10040	9840	147	2960	500	7110	10	1	29352174	2941	10.34	1.84	12	0.11	969.00	5438.00	10300	20230629	-2.72	6210	20230103	61.35	10290	-2.62	20240102	9790	2.35	20240103	10300	-2.72	20230629	6590	52.05	20230322	0.05	N	114810	500	146 억	908210	N	N	N	N
76	20240109	100747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10000	120	2	1.21	266063880	26572	49.04	9950	10080	9930	12840	6920	9880	10012.94	3.09	11243	10093	9986	9893	9786	9693	10040	9840	147	2960	500	7110	10	1	29352174	2935	10.32	1.84	12	0.09	969.00	5438.00	10300	20230629	-2.91	6210	20230103	61.03	10290	-2.82	20240102	9790	2.15	20240103	10300	-2.91	20230629	6590	51.75	20230322	0.05	N	114810	500	146 억	908210	N	N	N	N
77	20240109	090748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	140	2	1.42	70077070	7003	12.92	9950	10060	9950	12840	6920	9880	10006.72	3.09	1074	10093	9986	9893	9786	9693	10040	9840	147	2960	500	7110	10	1	29352174	2941	10.34	1.84	12	0.02	969.00	5438.00	10300	20230629	-2.72	6210	20230103	61.35	10290	-2.62	20240102	9790	2.35	20240103	10300	-2.72	20230629	6590	52.05	20230322	0.05	N	114810	500	146 억	908210	N	N	N	N
78	20240108	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9880	-40	5	-0.40	536303540	54180	34.27	9820	10000	9800	12890	6950	9920	9898.55	3.05	11875	10353	10136	9973	9756	9593	10055	9675	147	2970	500	7140	10	1	29352174	2900	10.20	1.82	12	0.18	969.00	5438.00	10300	20230629	-4.08	6210	20230103	59.10	10290	-3.98	20240102	9790	0.92	20240103	10300	-4.08	20230629	6590	49.92	20230322	0.05	N	114810	500	146 억	896335	N	N	N	N
79	20240108	150747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9870	-50	5	-0.50	510762160	51590	32.63	9820	10000	9800	12890	6950	9920	9900.41	3.05	11911	10353	10136	9973	9756	9593	10055	9675	147	2970	500	7140	10	1	29352174	2897	10.19	1.82	12	0.18	969.00	5438.00	10300	20230629	-4.17	6210	20230103	58.94	10290	-4.08	20240102	9790	0.82	20240103	10300	-4.17	20230629	6590	49.77	20230322	0.05	N	114810	500	146 억	896335	N	N	N	N
80	20240108	140746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9860	-60	5	-0.60	492982530	49789	31.49	9820	10000	9800	12890	6950	9920	9901.43	3.05	11813	10353	10136	9973	9756	9593	10055	9675	147	2970	500	7140	10	1	29352174	2894	10.18	1.81	12	0.17	969.00	5438.00	10300	20230629	-4.27	6210	20230103	58.78	10290	-4.18	20240102	9790	0.72	20240103	10300	-4.27	20230629	6590	49.62	20230322	0.05	N	114810	500	146 억	896335	N	N	N	N
81	20240108	130746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	-20	5	-0.20	379847520	38310	24.23	9820	10000	9800	12890	6950	9920	9915.10	3.05	6714	10353	10136	9973	9756	9593	10055	9675	147	2970	500	7140	10	1	29352174	2906	10.22	1.82	12	0.13	969.00	5438.00	10300	20230629	-3.88	6210	20230103	59.42	10290	-3.79	20240102	9790	1.12	20240103	10300	-3.88	20230629	6590	50.23	20230322	0.05	N	114810	500	146 억	896335	N	N	N	N
82	20240108	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9920	0	3	0.00	327597500	33042	20.90	9820	10000	9800	12890	6950	9920	9914.58	3.05	8620	10353	10136	9973	9756	9593	10055	9675	147	2970	500	7140	10	1	29352174	2912	10.24	1.82	12	0.11	969.00	5438.00	10300	20230629	-3.69	6210	20230103	59.74	10290	-3.60	20240102	9790	1.33	20240103	10300	-3.69	20230629	6590	50.53	20230322	0.05	N	114810	500	146 억	896335	N	N	N	N
83	20240108	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10000	80	2	0.81	270119350	27262	17.24	9820	10000	9800	12890	6950	9920	9908.27	3.05	7333	10353	10136	9973	9756	9593	10055	9675	147	2970	500	7140	10	1	29352174	2935	10.32	1.84	12	0.09	969.00	5438.00	10300	20230629	-2.91	6210	20230103	61.03	10290	-2.82	20240102	9790	2.15	20240103	10300	-2.91	20230629	6590	51.75	20230322	0.05	N	114810	500	146 억	896335	N	N	N	N
84	20240108	100747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9960	40	2	0.40	176703660	17884	11.31	9820	9960	9800	12890	6950	9920	9880.54	3.05	5913	10353	10136	9973	9756	9593	10055	9675	147	2970	500	7140	10	1	29352174	2923	10.28	1.83	12	0.06	969.00	5438.00	10300	20230629	-3.30	6210	20230103	60.39	10290	-3.21	20240102	9790	1.74	20240103	10300	-3.30	20230629	6590	51.14	20230322	0.05	N	114810	500	146 억	896335	N	N	N	N
85	20240108	090745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9820	-100	5	-1.01	22420550	2282	1.44	9820	9910	9820	12890	6950	9920	9824.96	3.05	-59	10353	10136	9973	9756	9593	10055	9675	147	2970	500	7140	10	1	29352174	2882	10.13	1.81	12	0.01	969.00	5438.00	10300	20230629	-4.66	6210	20230103	58.13	10290	-4.57	20240102	9790	0.31	20240103	10300	-4.66	20230629	6590	49.01	20230322	0.05	N	114810	500	146 억	896335	N	N	N	N
86	20240105	160745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9920	-160	5	-1.59	1565228720	158101	232.29	10190	10190	9810	13100	7060	10080	9900.18	2.96	26902	10273	10176	10023	9926	9773	10225	9975	147	3020	500	7250	10	1	29352174	2912	10.24	1.82	12	0.54	969.00	5438.00	10300	20230629	-3.69	6210	20230103	59.74	10290	-3.60	20240102	9790	1.33	20240103	10300	-3.69	20230629	6590	50.53	20230322	0.05	N	114810	500	146 억	869434	N	N	N	N
87	20240105	150747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9950	-130	5	-1.29	1537061570	155267	228.12	10190	10190	9810	13100	7060	10080	9899.47	2.96	28287	10273	10176	10023	9926	9773	10225	9975	147	3020	500	7250	10	1	29352174	2921	10.27	1.83	12	0.53	969.00	5438.00	10300	20230629	-3.40	6210	20230103	60.23	10290	-3.30	20240102	9790	1.63	20240103	10300	-3.40	20230629	6590	50.99	20230322	0.05	N	114810	500	146 억	869434	N	N	N	N
88	20240105	140743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9860	-220	5	-2.18	1378911150	139211	204.53	10190	10190	9810	13100	7060	10080	9905.19	2.96	23142	10273	10176	10023	9926	9773	10225	9975	147	3020	500	7250	10	1	29352174	2894	10.18	1.81	12	0.47	969.00	5438.00	10300	20230629	-4.27	6210	20230103	58.78	10290	-4.18	20240102	9790	0.72	20240103	10300	-4.27	20230629	6590	49.62	20230322	0.05	N	114810	500	146 억	869434	N	N	N	N
89	20240105	130745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	-180	5	-1.79	989649000	99732	146.53	10190	10190	9860	13100	7060	10080	9923.08	2.96	12114	10273	10176	10023	9926	9773	10225	9975	147	3020	500	7250	10	1	29352174	2906	10.22	1.82	12	0.34	969.00	5438.00	10300	20230629	-3.88	6210	20230103	59.42	10290	-3.79	20240102	9790	1.12	20240103	10300	-3.88	20230629	6590	50.23	20230322	0.05	N	114810	500	146 억	869434	N	N	N	N
90	20240105	120745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9970	-110	5	-1.09	831732280	83801	123.12	10190	10190	9860	13100	7060	10080	9925.09	2.96	4856	10273	10176	10023	9926	9773	10225	9975	147	3020	500	7250	10	1	29352174	2926	10.29	1.83	12	0.29	969.00	5438.00	10300	20230629	-3.20	6210	20230103	60.55	10290	-3.11	20240102	9790	1.84	20240103	10300	-3.20	20230629	6590	51.29	20230322	0.05	N	114810	500	146 억	869434	N	N	N	N
91	20240105	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9880	-200	5	-1.98	759980020	76543	112.46	10190	10190	9870	13100	7060	10080	9928.80	2.96	3086	10273	10176	10023	9926	9773	10225	9975	147	3020	500	7250	10	1	29352174	2900	10.20	1.82	12	0.26	969.00	5438.00	10300	20230629	-4.08	6210	20230103	59.10	10290	-3.98	20240102	9790	0.92	20240103	10300	-4.08	20230629	6590	49.92	20230322	0.05	N	114810	500	146 억	869434	N	N	N	N
92	20240105	100747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9920	-160	5	-1.59	340550570	34176	50.21	10190	10190	9920	13100	7060	10080	9964.61	2.96	-3555	10273	10176	10023	9926	9773	10225	9975	147	3020	500	7250	10	1	29352174	2912	10.24	1.82	12	0.12	969.00	5438.00	10300	20230629	-3.69	6210	20230103	59.74	10290	-3.60	20240102	9790	1.33	20240103	10300	-3.69	20230629	6590	50.53	20230322	0.05	N	114810	500	146 억	869434	N	N	N	N
93	20240105	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10010	-70	5	-0.69	6091680	604	0.89	10190	10190	10000	13100	7060	10080	10085.56	2.96	120	10273	10176	10023	9926	9773	10225	9975	147	3020	500	7250	10	1	29352174	2938	10.33	1.84	12	0.00	969.00	5438.00	10300	20230629	-2.82	6210	20230103	61.19	10290	-2.72	20240102	9790	2.25	20240103	10300	-2.82	20230629	6590	51.90	20230322	0.05	N	114810	500	146 억	869434	N	N	N	N
94	20240104	160741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10080	40	2	0.40	679265850	68052	54.16	10000	10120	9870	13050	7030	10040	9981.57	2.95	3519	10353	10196	9993	9836	9633	10095	9735	147	3010	500	7220	10	1	29352174	2959	10.40	1.85	12	0.23	969.00	5438.00	10300	20230629	-2.14	6210	20230103	62.32	10290	-2.04	20240102	9790	2.96	20240103	10300	-2.14	20230629	6450	56.28	20230104	0.05	N	114810	500	146 억	865703	N	N	N	N
95	20240104	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10060	20	2	0.20	656767330	65816	52.38	10000	10120	9870	13050	7030	10040	9978.84	2.95	3677	10353	10196	9993	9836	9633	10095	9735	147	3010	500	7220	10	1	29352174	2953	10.38	1.85	12	0.22	969.00	5438.00	10300	20230629	-2.33	6210	20230103	62.00	10290	-2.24	20240102	9790	2.76	20240103	10300	-2.33	20230629	6450	55.97	20230104	0.05	N	114810	500	146 억	865703	N	N	N	N
96	20240104	140743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	-50	5	-0.50	566247260	56789	45.20	10000	10120	9870	13050	7030	10040	9971.07	2.95	5136	10353	10196	9993	9836	9633	10095	9735	147	3010	500	7220	10	1	29352174	2932	10.31	1.84	12	0.19	969.00	5438.00	10300	20230629	-3.01	6210	20230103	60.87	10290	-2.92	20240102	9790	2.04	20240103	10300	-3.01	20230629	6450	54.88	20230104	0.05	N	114810	500	146 억	865703	N	N	N	N
97	20240104	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10020	-20	5	-0.20	513311660	51498	40.98	10000	10120	9870	13050	7030	10040	9967.60	2.95	5576	10353	10196	9993	9836	9633	10095	9735	147	3010	500	7220	10	1	29352174	2941	10.34	1.84	12	0.18	969.00	5438.00	10300	20230629	-2.72	6210	20230103	61.35	10290	-2.62	20240102	9790	2.35	20240103	10300	-2.72	20230629	6450	55.35	20230104	0.05	N	114810	500	146 억	865703	N	N	N	N
98	20240104	120741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9910	-130	5	-1.29	430859360	43215	34.39	10000	10120	9870	13050	7030	10040	9970.13	2.95	4946	10353	10196	9993	9836	9633	10095	9735	147	3010	500	7220	10	1	29352174	2909	10.23	1.82	12	0.15	969.00	5438.00	10300	20230629	-3.79	6210	20230103	59.58	10290	-3.69	20240102	9790	1.23	20240103	10300	-3.79	20230629	6450	53.64	20230104	0.05	N	114810	500	146 억	865703	N	N	N	N
99	20240104	110740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9980	-60	5	-0.60	296239550	29618	23.57	10000	10120	9920	13050	7030	10040	10002.01	2.95	4779	10353	10196	9993	9836	9633	10095	9735	147	3010	500	7220	10	1	29352174	2929	10.30	1.84	12	0.10	969.00	5438.00	10300	20230629	-3.11	6210	20230103	60.71	10290	-3.01	20240102	9790	1.94	20240103	10300	-3.11	20230629	6450	54.73	20230104	0.05	N	114810	500	146 억	865703	N	N	N	N
100	20240104	100740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10060	20	2	0.20	219547540	21937	17.46	10000	10120	9920	13050	7030	10040	10008.09	2.95	9189	10353	10196	9993	9836	9633	10095	9735	147	3010	500	7220	10	1	29352174	2953	10.38	1.85	12	0.07	969.00	5438.00	10300	20230629	-2.33	6210	20230103	62.00	10290	-2.24	20240102	9790	2.76	20240103	10300	-2.33	20230629	6450	55.97	20230104	0.05	N	114810	500	146 억	865703	N	N	N	N
101	20240104	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	-50	5	-0.50	76351970	7692	6.12	10000	10000	9920	13050	7030	10040	9926.15	2.95	6908	10353	10196	9993	9836	9633	10095	9735	147	3010	500	7220	10	1	29352174	2932	10.31	1.84	12	0.03	969.00	5438.00	10300	20230629	-3.01	6210	20230103	60.87	10290	-2.92	20240102	9790	2.04	20240103	10300	-3.01	20230629	6450	54.88	20230104	0.05	N	114810	500	146 억	865703	N	N	N	N
102	20240103	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10040	-220	5	-2.14	1254016000	125647	105.53	10100	10150	9790	13330	7190	10260	9980.47	2.97	-8589	10566	10412	10136	9982	9706	10490	10060	147	3070	500	7380	10	1	29352174	2947	10.36	1.85	12	0.43	969.00	5438.00	10300	20230629	-2.52	6210	20230103	61.67	10290	-2.43	20240102	9790	2.55	20240103	10300	-2.52	20230629	6210	61.67	20230103	0.05	N	114810	500	146 억	871217	N	N	N	N
103	20240103	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	-190	5	-1.85	1229798260	123233	103.51	10100	10150	9790	13330	7190	10260	9979.46	2.97	-8135	10566	10412	10136	9982	9706	10490	10060	147	3070	500	7380	10	1	29352174	2956	10.39	1.85	12	0.42	969.00	5438.00	10300	20230629	-2.23	6210	20230103	62.16	10290	-2.14	20240102	9790	2.86	20240103	10300	-2.23	20230629	6210	62.16	20230103	0.05	N	114810	500	146 억	871217	N	N	N	N
104	20240103	140735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9980	-280	5	-2.73	1129965760	113284	95.15	10100	10150	9790	13330	7190	10260	9974.63	2.97	-9369	10566	10412	10136	9982	9706	10490	10060	147	3070	500	7380	10	1	29352174	2929	10.30	1.84	12	0.39	969.00	5438.00	10300	20230629	-3.11	6210	20230103	60.71	10290	-3.01	20240102	9790	1.94	20240103	10300	-3.11	20230629	6210	60.71	20230103	0.05	N	114810	500	146 억	871217	N	N	N	N
105	20240103	130738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9960	-300	5	-2.92	1089247870	109201	91.72	10100	10150	9790	13330	7190	10260	9974.71	2.97	-9275	10566	10412	10136	9982	9706	10490	10060	147	3070	500	7380	10	1	29352174	2923	10.28	1.83	12	0.37	969.00	5438.00	10300	20230629	-3.30	6210	20230103	60.39	10290	-3.21	20240102	9790	1.74	20240103	10300	-3.30	20230629	6210	60.39	20230103	0.05	N	114810	500	146 억	871217	N	N	N	N
106	20240103	120741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9980	-280	5	-2.73	995051450	99700	83.74	10100	10150	9790	13330	7190	10260	9980.46	2.97	-9278	10566	10412	10136	9982	9706	10490	10060	147	3070	500	7380	10	1	29352174	2929	10.30	1.84	12	0.34	969.00	5438.00	10300	20230629	-3.11	6210	20230103	60.71	10290	-3.01	20240102	9790	1.94	20240103	10300	-3.11	20230629	6210	60.71	20230103	0.05	N	114810	500	146 억	871217	N	N	N	N
107	20240103	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9970	-290	5	-2.83	909525200	91154	76.56	10100	10150	9790	13330	7190	10260	9977.90	2.97	-5120	10566	10412	10136	9982	9706	10490	10060	147	3070	500	7380	10	1	29352174	2926	10.29	1.83	12	0.31	969.00	5438.00	10300	20230629	-3.20	6210	20230103	60.55	10290	-3.11	20240102	9790	1.84	20240103	10300	-3.20	20230629	6210	60.55	20230103	0.05	N	114810	500	146 억	871217	N	N	N	N
108	20240103	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9890	-370	5	-3.61	765413670	76498	64.25	10100	10150	9830	13330	7190	10260	10005.67	2.97	-7133	10566	10412	10136	9982	9706	10490	10060	147	3070	500	7380	10	1	29352174	2903	10.21	1.82	12	0.26	969.00	5438.00	10300	20230629	-3.98	6210	20230103	59.26	10290	-3.89	20240102	9830	0.61	20240103	10300	-3.98	20230629	6210	59.26	20230103	0.05	N	114810	500	146 억	871217	N	N	N	N
109	20240103	090737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10080	-180	5	-1.75	163297880	16165	13.58	10100	10150	10080	13330	7190	10260	10101.94	2.97	4577	10566	10412	10136	9982	9706	10490	10060	147	3070	500	7380	10	1	29352174	2959	10.40	1.85	12	0.06	969.00	5438.00	10300	20230629	-2.14	6210	20230103	62.32	10290	-2.04	20240102	9860	2.23	20240102	10300	-2.14	20230629	6210	62.32	20230103	0.05	N	114810	500	146 억	871217	N	N	N	N
110	20240102	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10260	360	2	3.64	1206321420	118918	75.07	9860	10290	9860	12870	6930	9900	10144.14	2.88	23982	10206	10052	9896	9742	9586	9975	9665	147	2970	500	7120	10	1	29352174	3012	10.59	1.89	12	0.41	969.00	5438.00	10300	20230629	-0.39	6210	20230103	65.22	10290	-0.29	20240102	9860	4.06	20240102	10300	-0.39	20230629	6210	65.22	20230103	0.05	N	114810	500	146 억	846393	N	N	N	N
111	20240102	150737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10240	340	2	3.43	1103369080	108866	68.72	9860	10290	9860	12870	6930	9900	10135.11	2.88	23936	10206	10052	9896	9742	9586	9975	9665	147	2970	500	7120	10	1	29352174	3006	10.57	1.88	12	0.37	969.00	5438.00	10300	20230629	-0.58	6210	20230103	64.90	10290	-0.49	20240102	9860	3.85	20240102	10300	-0.58	20230629	6210	64.90	20230103	0.05	N	114810	500	146 억	846393	N	N	N	N
112	20240102	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10200	300	2	3.03	843950290	83554	52.75	9860	10210	9860	12870	6930	9900	10100.66	2.88	22375	10206	10052	9896	9742	9586	9975	9665	147	2970	500	7120	10	1	29352174	2994	10.53	1.88	12	0.28	969.00	5438.00	10300	20230629	-0.97	6210	20230103	64.25	10210	-0.10	20240102	9860	3.45	20240102	10300	-0.97	20230629	6210	64.25	20230103	0.05	N	114810	500	146 억	846393	N	N	N	N
113	20240102	130733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10090	190	2	1.92	663051850	65758	41.51	9860	10190	9860	12870	6930	9900	10083.21	2.88	15356	10206	10052	9896	9742	9586	9975	9665	147	2970	500	7120	10	1	29352174	2962	10.41	1.86	12	0.22	969.00	5438.00	10300	20230629	-2.04	6210	20230103	62.48	10190	-0.98	20240102	9860	2.33	20240102	10300	-2.04	20230629	6210	62.48	20230103	0.05	N	114810	500	146 억	846393	N	N	N	N
114	20240102	120732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10120	220	2	2.22	550910900	54662	34.51	9860	10190	9860	12870	6930	9900	10078.50	2.88	14061	10206	10052	9896	9742	9586	9975	9665	147	2970	500	7120	10	1	29352174	2970	10.44	1.86	12	0.19	969.00	5438.00	10300	20230629	-1.75	6210	20230103	62.96	10190	-0.69	20240102	9860	2.64	20240102	10300	-1.75	20230629	6210	62.96	20230103	0.05	N	114810	500	146 억	846393	N	N	N	N
115	20240102	110733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	170	2	1.72	415913440	41351	26.10	9860	10190	9860	12870	6930	9900	10058.12	2.88	7766	10206	10052	9896	9742	9586	9975	9665	147	2970	500	7120	10	1	29352174	2956	10.39	1.85	12	0.14	969.00	5438.00	10300	20230629	-2.23	6210	20230103	62.16	10190	-1.18	20240102	9860	2.13	20240102	10300	-2.23	20230629	6210	62.16	20230103	0.05	N	114810	500	146 억	846393	N	N	N	N
116	20240102	100724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10050	150	2	1.52	63211250	6369	4.02	9860	10070	9860	12870	6930	9900	9924.83	2.88	745	10206	10052	9896	9742	9586	9975	9665	147	2970	500	7120	10	1	29352174	2950	10.37	1.85	12	0.02	969.00	5438.00	10300	20230629	-2.43	6210	20230103	61.84	10070	-0.20	20240102	9860	1.93	20240102	10300	-2.43	20230629	6210	61.84	20230103	0.05	N	114810	500	146 억	846393	N	N	N	N
117	20240102	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	2.88	0	10206	10052	9896	9742	9586	9975	9665	147	2970	500	7120	10	1	29352174	2906	10.22	1.82	12	0.00	969.00	5438.00	10300	20230629	-3.88	6210	20230103	59.42	0	0.00	0	0	0.00	0	10300	-3.88	20230629	6210	59.42	20230103	0.05	N	114810	500	146 억	846393	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History