KissMeData/140670/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

51 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16560	0	3	0.00	4383475740	263090	81.30	16850	16900	16380	21500	11600	16560	16661.51	1.16	-25667	17206	16882	16316	15992	15426	17045	16155	47	4940	500	11920	10	1	9303140	1541	178.06	3.61	12	2.83	93.00	4582.00	21800	20230911	-24.04	10140	20231027	63.31	17250	-4.00	20240116	14770	12.12	20240102	21800	-24.04	20230911	10140	63.31	20231027	6.84	N	140670	500	46 억	108354	N	N	0	N	N
3	20240123	110846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16630	70	2	0.42	3746955190	224586	69.40	16850	16900	16380	21500	11600	16560	16683.83	1.16	-18964	17206	16882	16316	15992	15426	17045	16155	47	4940	500	11920	10	1	9303140	1547	178.82	3.63	12	2.41	93.00	4582.00	21800	20230911	-23.72	10140	20231027	64.00	17250	-3.59	20240116	14770	12.59	20240102	21800	-23.72	20230911	10140	64.00	20231027	6.84	N	140670	500	46 억	108354	N	N	0	N	N
4	20240123	100846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16800	240	2	1.45	2936449410	176015	54.39	16850	16900	16380	21500	11600	16560	16682.95	1.16	-17063	17206	16882	16316	15992	15426	17045	16155	47	4940	500	11920	10	1	9303140	1563	180.65	3.67	12	1.89	93.00	4582.00	21800	20230911	-22.94	10140	20231027	65.68	17250	-2.61	20240116	14770	13.74	20240102	21800	-22.94	20230911	10140	65.68	20231027	6.84	N	140670	500	46 억	108354	N	N	0	N	N
5	20240123	090847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16400	-160	5	-0.97	768529600	46269	14.30	16850	16850	16380	21500	11600	16560	16610.03	1.16	-16530	17206	16882	16316	15992	15426	17045	16155	47	4940	500	11920	10	1	9303140	1526	176.34	3.58	12	0.50	93.00	4582.00	21800	20230911	-24.77	10140	20231027	61.74	17250	-4.93	20240116	14770	11.04	20240102	21800	-24.77	20230911	10140	61.74	20231027	6.84	N	140670	500	46 억	108354	N	N	0	N	N
6	20240119	160841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16190	-80	5	-0.49	5074582860	310820	75.87	16240	16550	16170	21150	11390	16270	16326.57	0.81	12163	17070	16670	16240	15840	15410	16455	15625	47	4880	500	11710	10	1	9303140	1506	174.09	3.53	12	3.34	93.00	4582.00	21800	20230911	-25.73	10140	20231027	59.66	17250	-6.14	20240116	14770	9.61	20240102	21800	-25.73	20230911	10140	59.66	20231027	6.72	N	140670	500	46 억	75156	N	N	459	N	N
7	20240119	150843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16200	-70	5	-0.43	4731645960	289641	70.70	16240	16550	16180	21150	11390	16270	16336.25	0.81	13716	17070	16670	16240	15840	15410	16455	15625	47	4880	500	11710	10	1	9303140	1507	174.19	3.54	12	3.11	93.00	4582.00	21800	20230911	-25.69	10140	20231027	59.76	17250	-6.09	20240116	14770	9.68	20240102	21800	-25.69	20230911	10140	59.76	20231027	6.72	N	140670	500	46 억	75156	N	N	87	N	N
8	20240119	140841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16200	-70	5	-0.43	4109887690	251303	61.34	16240	16550	16190	21150	11390	16270	16354.31	0.81	11749	17070	16670	16240	15840	15410	16455	15625	47	4880	500	11710	10	1	9303140	1507	174.19	3.54	12	2.70	93.00	4582.00	21800	20230911	-25.69	10140	20231027	59.76	17250	-6.09	20240116	14770	9.68	20240102	21800	-25.69	20230911	10140	59.76	20231027	6.72	N	140670	500	46 억	75156	N	N	87	N	N
9	20240119	130842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16480	210	2	1.29	3431341250	209797	51.21	16240	16550	16190	21150	11390	16270	16355.53	0.81	18328	17070	16670	16240	15840	15410	16455	15625	47	4880	500	11710	10	1	9303140	1533	177.20	3.60	12	2.26	93.00	4582.00	21800	20230911	-24.40	10140	20231027	62.52	17250	-4.46	20240116	14770	11.58	20240102	21800	-24.40	20230911	10140	62.52	20231027	6.72	N	140670	500	46 억	75156	N	N	87	N	N
10	20240119	120846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16280	10	2	0.06	2540446890	155626	37.99	16240	16550	16190	21150	11390	16270	16324.05	0.81	5956	17070	16670	16240	15840	15410	16455	15625	47	4880	500	11710	10	1	9303140	1515	175.05	3.55	12	1.67	93.00	4582.00	21800	20230911	-25.32	10140	20231027	60.55	17250	-5.62	20240116	14770	10.22	20240102	21800	-25.32	20230911	10140	60.55	20231027	6.72	N	140670	500	46 억	75156	N	N	87	N	N
11	20240119	110844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16310	40	2	0.25	2144080810	131323	32.05	16240	16550	16190	21150	11390	16270	16326.78	0.81	2890	17070	16670	16240	15840	15410	16455	15625	47	4880	500	11710	10	1	9303140	1517	175.38	3.56	12	1.41	93.00	4582.00	21800	20230911	-25.18	10140	20231027	60.85	17250	-5.45	20240116	14770	10.43	20240102	21800	-25.18	20230911	10140	60.85	20231027	6.72	N	140670	500	46 억	75156	N	N	87	N	N
12	20240119	100849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16340	70	2	0.43	1600068850	97861	23.89	16240	16550	16200	21150	11390	16270	16350.43	0.81	4087	17070	16670	16240	15840	15410	16455	15625	47	4880	500	11710	10	1	9303140	1520	175.70	3.57	12	1.05	93.00	4582.00	21800	20230911	-25.05	10140	20231027	61.14	17250	-5.28	20240116	14770	10.63	20240102	21800	-25.05	20230911	10140	61.14	20231027	6.72	N	140670	500	46 억	75156	N	N	87	N	N
13	20240119	090842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16550	280	2	1.72	442467260	27000	6.59	16240	16550	16240	21150	11390	16270	16387.71	0.81	4544	17070	16670	16240	15840	15410	16455	15625	47	4880	500	11710	10	1	9303140	1540	177.96	3.61	12	0.29	93.00	4582.00	21800	20230911	-24.08	10140	20231027	63.21	17250	-4.06	20240116	14770	12.05	20240102	21800	-24.08	20230911	10140	63.21	20231027	6.72	N	140670	500	46 억	75156	N	N	87	N	N
14	20240118	160840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16270	0	3	0.00	6566444050	404399	61.88	16390	16640	15810	21150	11390	16270	16237.47	0.99	-17090	17596	16932	16536	15872	15476	16735	15675	47	4880	500	11710	10	1	9303140	1514	174.95	3.55	12	4.35	93.00	4582.00	21800	20230911	-25.37	10140	20231027	60.45	17250	-5.68	20240116	14770	10.16	20240102	21800	-25.37	20230911	10140	60.45	20231027	7.33	N	140670	500	46 억	91874	N	N	87	N	N
15	20240118	150841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16300	30	2	0.18	6201198870	381967	58.45	16390	16640	15810	21150	11390	16270	16234.89	0.99	-16407	17596	16932	16536	15872	15476	16735	15675	47	4880	500	11710	10	1	9303140	1516	175.27	3.56	12	4.11	93.00	4582.00	21800	20230911	-25.23	10140	20231027	60.75	17250	-5.51	20240116	14770	10.36	20240102	21800	-25.23	20230911	10140	60.75	20231027	7.33	N	140670	500	46 억	91874	N	N	0	N	N
16	20240118	140841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16030	-240	5	-1.48	5629471300	346647	53.04	16390	16640	15810	21150	11390	16270	16239.76	0.99	-24702	17596	16932	16536	15872	15476	16735	15675	47	4880	500	11710	10	1	9303140	1491	172.37	3.50	12	3.73	93.00	4582.00	21800	20230911	-26.47	10140	20231027	58.09	17250	-7.07	20240116	14770	8.53	20240102	21800	-26.47	20230911	10140	58.09	20231027	7.33	N	140670	500	46 억	91874	N	N	0	N	N
17	20240118	130839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16290	20	2	0.12	4850062530	297876	45.58	16390	16640	15810	21150	11390	16270	16282.16	0.99	-11807	17596	16932	16536	15872	15476	16735	15675	47	4880	500	11710	10	1	9303140	1515	175.16	3.56	12	3.20	93.00	4582.00	21800	20230911	-25.28	10140	20231027	60.65	17250	-5.57	20240116	14770	10.29	20240102	21800	-25.28	20230911	10140	60.65	20231027	7.33	N	140670	500	46 억	91874	N	N	0	N	N
18	20240118	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16060	-210	5	-1.29	4555067560	279696	42.80	16390	16640	15810	21150	11390	16270	16285.79	0.99	-9322	17596	16932	16536	15872	15476	16735	15675	47	4880	500	11710	10	1	9303140	1494	172.69	3.51	12	3.01	93.00	4582.00	21800	20230911	-26.33	10140	20231027	58.38	17250	-6.90	20240116	14770	8.73	20240102	21800	-26.33	20230911	10140	58.38	20231027	7.33	N	140670	500	46 억	91874	N	N	0	N	N
19	20240118	110843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16100	-170	5	-1.04	4172913230	255933	39.16	16390	16640	15810	21150	11390	16270	16304.73	0.99	-7176	17596	16932	16536	15872	15476	16735	15675	47	4880	500	11710	10	1	9303140	1498	173.12	3.51	12	2.75	93.00	4582.00	21800	20230911	-26.15	10140	20231027	58.78	17250	-6.67	20240116	14770	9.00	20240102	21800	-26.15	20230911	10140	58.78	20231027	7.33	N	140670	500	46 억	91874	N	N	0	N	N
20	20240118	100838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16420	150	2	0.92	2920874850	178237	27.27	16390	16640	15810	21150	11390	16270	16387.71	0.99	2290	17596	16932	16536	15872	15476	16735	15675	47	4880	500	11710	10	1	9303140	1528	176.56	3.58	12	1.92	93.00	4582.00	21800	20230911	-24.68	10140	20231027	61.93	17250	-4.81	20240116	14770	11.17	20240102	21800	-24.68	20230911	10140	61.93	20231027	7.33	N	140670	500	46 억	91874	N	N	0	N	N
21	20240118	090839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16080	-190	5	-1.17	482092110	29755	4.55	16390	16420	15810	21150	11390	16270	16201.64	0.99	-7751	17596	16932	16536	15872	15476	16735	15675	47	4880	500	11710	10	1	9303140	1496	172.90	3.51	12	0.32	93.00	4582.00	21800	20230911	-26.24	10140	20231027	58.58	17250	-6.78	20240116	14770	8.87	20240102	21800	-26.24	20230911	10140	58.58	20231027	7.33	N	140670	500	46 억	91874	N	N	0	N	N
22	20240117	160837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16270	-980	5	-5.68	10674809060	647470	43.44	16800	17200	16140	22400	12080	17250	16485.24	1.40	-41355	18083	17666	16833	16416	15583	17875	16625	47	5150	500	12420	10	1	9303140	1514	174.95	3.55	12	6.96	93.00	4582.00	21800	20230911	-25.37	10140	20231027	60.45	17250	-5.68	20240116	14770	10.16	20240102	21800	-25.37	20230911	10140	60.45	20231027	7.18	N	140670	500	46 억	130452	N	N	83	N	N
23	20240117	150840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16390	-860	5	-4.99	10290646020	623953	41.86	16800	17200	16140	22400	12080	17250	16490.75	1.40	-40434	18083	17666	16833	16416	15583	17875	16625	47	5150	500	12420	10	1	9303140	1525	176.24	3.58	12	6.71	93.00	4582.00	21800	20230911	-24.82	10140	20231027	61.64	17250	-4.99	20240116	14770	10.97	20240102	21800	-24.82	20230911	10140	61.64	20231027	7.18	N	140670	500	46 억	130452	N	N	83	N	N
24	20240117	140837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16450	-800	5	-4.64	9121067280	552172	37.05	16800	17200	16140	22400	12080	17250	16516.44	1.40	-45834	18083	17666	16833	16416	15583	17875	16625	47	5150	500	12420	10	1	9303140	1530	176.88	3.59	12	5.94	93.00	4582.00	21800	20230911	-24.54	10140	20231027	62.23	17250	-4.64	20240116	14770	11.37	20240102	21800	-24.54	20230911	10140	62.23	20231027	7.18	N	140670	500	46 억	130452	N	N	83	N	N
25	20240117	130838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16630	-620	5	-3.59	8034810540	486040	32.61	16800	17200	16140	22400	12080	17250	16528.84	1.40	-40892	18083	17666	16833	16416	15583	17875	16625	47	5150	500	12420	10	1	9303140	1547	178.82	3.63	12	5.22	93.00	4582.00	21800	20230911	-23.72	10140	20231027	64.00	17250	-3.59	20240116	14770	12.59	20240102	21800	-23.72	20230911	10140	64.00	20231027	7.18	N	140670	500	46 억	130452	N	N	83	N	N
26	20240117	120840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16420	-830	5	-4.81	6759656900	409087	27.45	16800	17200	16140	22400	12080	17250	16520.96	1.40	-37311	18083	17666	16833	16416	15583	17875	16625	47	5150	500	12420	10	1	9303140	1528	176.56	3.58	12	4.40	93.00	4582.00	21800	20230911	-24.68	10140	20231027	61.93	17250	-4.81	20240116	14770	11.17	20240102	21800	-24.68	20230911	10140	61.93	20231027	7.18	N	140670	500	46 억	130452	N	N	83	N	N
27	20240117	110840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16360	-890	5	-5.16	5942743060	359411	24.11	16800	17200	16140	22400	12080	17250	16531.53	1.40	-40785	18083	17666	16833	16416	15583	17875	16625	47	5150	500	12420	10	1	9303140	1522	175.91	3.57	12	3.86	93.00	4582.00	21800	20230911	-24.95	10140	20231027	61.34	17250	-5.16	20240116	14770	10.77	20240102	21800	-24.95	20230911	10140	61.34	20231027	7.18	N	140670	500	46 억	130452	N	N	83	N	N
28	20240117	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16180	-1070	5	-6.20	5380006720	324903	21.80	16800	17200	16150	22400	12080	17250	16555.45	1.40	-39540	18083	17666	16833	16416	15583	17875	16625	47	5150	500	12420	10	1	9303140	1505	173.98	3.53	12	3.49	93.00	4582.00	21800	20230911	-25.78	10140	20231027	59.57	17250	-6.20	20240116	14770	9.55	20240102	21800	-25.78	20230911	10140	59.57	20231027	7.18	N	140670	500	46 억	130452	N	N	83	N	N
29	20240117	090840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16550	-700	5	-4.06	2200357040	130902	8.78	16800	17200	16550	22400	12080	17250	16803.83	1.40	-9008	18083	17666	16833	16416	15583	17875	16625	47	5150	500	12420	10	1	9303140	1540	177.96	3.61	12	1.41	93.00	4582.00	21800	20230911	-24.08	10140	20231027	63.21	17250	-4.06	20240116	14770	12.05	20240102	21800	-24.08	20230911	10140	63.21	20231027	7.18	N	140670	500	46 억	130452	N	N	83	N	N
30	20240116	160836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	17250	1300	2	8.15	23903460070	1436028	104.69	16300	17250	16000	20700	11170	15950	16641.39	1.26	12357	17250	16600	16200	15550	15150	16925	15875	47	4750	500	11480	10	1	9303140	1605	185.48	3.76	12	15.44	93.00	4582.00	21800	20230911	-20.87	10140	20231027	70.12	17250	0.00	20240116	14770	16.79	20240102	21800	-20.87	20230911	10140	70.12	20231027	6.85	N	140670	500	46 억	117576	N	N	83	N	N
31	20240116	150835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16700	750	2	4.70	18229574890	1103107	80.42	16300	16920	16000	20700	11170	15950	16525.66	1.26	20288	17250	16600	16200	15550	15150	16925	15875	47	4750	500	11480	10	1	9303140	1554	179.57	3.64	12	11.86	93.00	4582.00	21800	20230911	-23.39	10140	20231027	64.69	17100	-2.34	20240110	14770	13.07	20240102	21800	-23.39	20230911	10140	64.69	20231027	6.85	N	140670	500	46 억	117576	N	N	0	N	N
32	20240116	140837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16470	520	2	3.26	17116934060	1035939	75.52	16300	16920	16000	20700	11170	15950	16523.11	1.26	14772	17250	16600	16200	15550	15150	16925	15875	47	4750	500	11480	10	1	9303140	1532	177.10	3.59	12	11.14	93.00	4582.00	21800	20230911	-24.45	10140	20231027	62.43	17100	-3.68	20240110	14770	11.51	20240102	21800	-24.45	20230911	10140	62.43	20231027	6.85	N	140670	500	46 억	117576	N	N	0	N	N
33	20240116	130838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16310	360	2	2.26	14668718020	888523	64.77	16300	16920	16000	20700	11170	15950	16509.10	1.26	380	17250	16600	16200	15550	15150	16925	15875	47	4750	500	11480	10	1	9303140	1517	175.38	3.56	12	9.55	93.00	4582.00	21800	20230911	-25.18	10140	20231027	60.85	17100	-4.62	20240110	14770	10.43	20240102	21800	-25.18	20230911	10140	60.85	20231027	6.85	N	140670	500	46 억	117576	N	N	0	N	N
34	20240116	120836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16470	520	2	3.26	14218069080	861054	62.77	16300	16920	16000	20700	11170	15950	16512.40	1.26	1255	17250	16600	16200	15550	15150	16925	15875	47	4750	500	11480	10	1	9303140	1532	177.10	3.59	12	9.26	93.00	4582.00	21800	20230911	-24.45	10140	20231027	62.43	17100	-3.68	20240110	14770	11.51	20240102	21800	-24.45	20230911	10140	62.43	20231027	6.85	N	140670	500	46 억	117576	N	N	0	N	N
35	20240116	110835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16480	530	2	3.32	13122269800	794513	57.92	16300	16920	16000	20700	11170	15950	16516.12	1.26	1412	17250	16600	16200	15550	15150	16925	15875	47	4750	500	11480	10	1	9303140	1533	177.20	3.60	12	8.54	93.00	4582.00	21800	20230911	-24.40	10140	20231027	62.52	17100	-3.63	20240110	14770	11.58	20240102	21800	-24.40	20230911	10140	62.52	20231027	6.85	N	140670	500	46 억	117576	N	N	0	N	N
36	20240116	100835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16100	150	2	0.94	11524716050	697006	50.81	16300	16920	16000	20700	11170	15950	16534.60	1.26	-3902	17250	16600	16200	15550	15150	16925	15875	47	4750	500	11480	10	1	9303140	1498	173.12	3.51	12	7.49	93.00	4582.00	21800	20230911	-26.15	10140	20231027	58.78	17100	-5.85	20240110	14770	9.00	20240102	21800	-26.15	20230911	10140	58.78	20231027	6.85	N	140670	500	46 억	117576	N	N	0	N	N
37	20240116	090833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16180	230	2	1.44	1214950430	74577	5.44	16300	16420	16180	20700	11170	15950	16291.22	1.26	-5597	17250	16600	16200	15550	15150	16925	15875	47	4750	500	11480	10	1	9303140	1505	173.98	3.53	12	0.80	93.00	4582.00	21800	20230911	-25.78	10140	20231027	59.57	17100	-5.38	20240110	14770	9.55	20240102	21800	-25.78	20230911	10140	59.57	20231027	6.85	N	140670	500	46 억	117576	N	N	0	N	N
38	20240115	160833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15950	450	2	2.90	22299681990	1363171	269.49	15800	16850	15800	20150	10850	15500	16359.25	0.70	57129	16686	16092	15796	15202	14906	15945	15055	47	4650	500	11160	10	1	9303140	1484	171.51	3.48	12	14.65	93.00	4582.00	21800	20230911	-26.83	10140	20231027	57.30	17100	-6.73	20240110	14770	7.99	20240102	21800	-26.83	20230911	10140	57.30	20231027	7.50	N	140670	500	46 억	65536	N	N	119	N	N
39	20240115	150834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16010	510	2	3.29	21776528810	1330417	263.01	15800	16850	15800	20150	10850	15500	16368.37	0.70	59204	16686	16092	15796	15202	14906	15945	15055	47	4650	500	11160	10	1	9303140	1489	172.15	3.49	12	14.30	93.00	4582.00	21800	20230911	-26.56	10140	20231027	57.89	17100	-6.37	20240110	14770	8.40	20240102	21800	-26.56	20230911	10140	57.89	20231027	7.50	N	140670	500	46 억	65536	N	N	119	N	N
40	20240115	140834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16000	500	2	3.23	21198018270	1294228	255.86	15800	16850	15800	20150	10850	15500	16379.07	0.70	66647	16686	16092	15796	15202	14906	15945	15055	47	4650	500	11160	10	1	9303140	1489	172.04	3.49	12	13.91	93.00	4582.00	21800	20230911	-26.61	10140	20231027	57.79	17100	-6.43	20240110	14770	8.33	20240102	21800	-26.61	20230911	10140	57.79	20231027	7.50	N	140670	500	46 억	65536	N	N	119	N	N
41	20240115	130832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16090	590	2	3.81	20444976140	1247359	246.59	15800	16850	15800	20150	10850	15500	16390.80	0.70	83775	16686	16092	15796	15202	14906	15945	15055	47	4650	500	11160	10	1	9303140	1497	173.01	3.51	12	13.41	93.00	4582.00	21800	20230911	-26.19	10140	20231027	58.68	17100	-5.91	20240110	14770	8.94	20240102	21800	-26.19	20230911	10140	58.68	20231027	7.50	N	140670	500	46 억	65536	N	N	119	N	N
42	20240115	120833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16360	860	2	5.55	19041373350	1161174	229.55	15800	16850	15800	20150	10850	15500	16398.59	0.70	74447	16686	16092	15796	15202	14906	15945	15055	47	4650	500	11160	10	1	9303140	1522	175.91	3.57	12	12.48	93.00	4582.00	21800	20230911	-24.95	10140	20231027	61.34	17100	-4.33	20240110	14770	10.77	20240102	21800	-24.95	20230911	10140	61.34	20231027	7.50	N	140670	500	46 억	65536	N	N	119	N	N
43	20240115	110833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16090	590	2	3.81	17562484120	1070006	211.53	15800	16850	15800	20150	10850	15500	16413.67	0.70	44076	16686	16092	15796	15202	14906	15945	15055	47	4650	500	11160	10	1	9303140	1497	173.01	3.51	12	11.50	93.00	4582.00	21800	20230911	-26.19	10140	20231027	58.68	17100	-5.91	20240110	14770	8.94	20240102	21800	-26.19	20230911	10140	58.68	20231027	7.50	N	140670	500	46 억	65536	N	N	119	N	N
44	20240115	100830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16350	850	2	5.48	14592266800	885671	175.09	15800	16850	15800	20150	10850	15500	16476.24	0.70	63789	16686	16092	15796	15202	14906	15945	15055	47	4650	500	11160	10	1	9303140	1521	175.81	3.57	12	9.52	93.00	4582.00	21800	20230911	-25.00	10140	20231027	61.24	17100	-4.39	20240110	14770	10.70	20240102	21800	-25.00	20230911	10140	61.24	20231027	7.50	N	140670	500	46 억	65536	N	N	119	N	N
45	20240115	090832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16270	770	2	4.97	2476654640	152936	30.23	15800	16480	15800	20150	10850	15500	16195.28	0.70	20762	16686	16092	15796	15202	14906	15945	15055	47	4650	500	11160	10	1	9303140	1514	174.95	3.55	12	1.64	93.00	4582.00	21800	20230911	-25.37	10140	20231027	60.45	17100	-4.85	20240110	14770	10.16	20240102	21800	-25.37	20230911	10140	60.45	20231027	7.50	N	140670	500	46 억	65536	N	N	119	N	N
46	20240112	160844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15500	-150	5	-0.96	7960789240	500370	89.45	15660	16390	15500	20300	10960	15650	15910.23	0.76	-5134	17230	16440	15960	15170	14690	16200	14930	47	4650	500	11260	10	1	9303140	1442	166.67	3.38	12	5.38	93.00	4582.00	21800	20230911	-28.90	10140	20231027	52.86	17100	-9.36	20240110	14770	4.94	20240102	21800	-28.90	20230911	10140	52.86	20231027	7.18	N	140670	500	46 억	70827	N	N	119	N	N
47	20240112	150831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15530	-120	5	-0.77	7684273180	482547	86.26	15660	16390	15520	20300	10960	15650	15924.42	0.76	-5454	17230	16440	15960	15170	14690	16200	14930	47	4650	500	11260	10	1	9303140	1445	166.99	3.39	12	5.19	93.00	4582.00	21800	20230911	-28.76	10140	20231027	53.16	17100	-9.18	20240110	14770	5.15	20240102	21800	-28.76	20230911	10140	53.16	20231027	7.18	N	140670	500	46 억	70827	N	N	15	N	N
48	20240112	140830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15650	0	3	0.00	7177744290	449992	80.44	15660	16390	15550	20300	10960	15650	15950.85	0.76	-4912	17230	16440	15960	15170	14690	16200	14930	47	4650	500	11260	10	1	9303140	1456	168.28	3.42	12	4.84	93.00	4582.00	21800	20230911	-28.21	10140	20231027	54.34	17100	-8.48	20240110	14770	5.96	20240102	21800	-28.21	20230911	10140	54.34	20231027	7.18	N	140670	500	46 억	70827	N	N	15	N	N
49	20240112	130826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16030	380	2	2.43	6394381550	400218	71.55	15660	16390	15550	20300	10960	15650	15977.27	0.76	8682	17230	16440	15960	15170	14690	16200	14930	47	4650	500	11260	10	1	9303140	1491	172.37	3.50	12	4.30	93.00	4582.00	21800	20230911	-26.47	10140	20231027	58.09	17100	-6.26	20240110	14770	8.53	20240102	21800	-26.47	20230911	10140	58.09	20231027	7.18	N	140670	500	46 억	70827	N	N	15	N	N
50	20240112	120831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15860	210	2	1.34	5736335300	358854	64.15	15660	16390	15550	20300	10960	15650	15985.18	0.76	2363	17230	16440	15960	15170	14690	16200	14930	47	4650	500	11260	10	1	9303140	1475	170.54	3.46	12	3.86	93.00	4582.00	21800	20230911	-27.25	10140	20231027	56.41	17100	-7.25	20240110	14770	7.38	20240102	21800	-27.25	20230911	10140	56.41	20231027	7.18	N	140670	500	46 억	70827	N	N	15	N	N
51	20240112	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15730	80	2	0.51	5184092040	323631	57.86	15660	16390	15550	20300	10960	15650	16018.56	0.76	819	17230	16440	15960	15170	14690	16200	14930	47	4650	500	11260	10	1	9303140	1463	169.14	3.43	12	3.48	93.00	4582.00	21800	20230911	-27.84	10140	20231027	55.13	17100	-8.01	20240110	14770	6.50	20240102	21800	-27.84	20230911	10140	55.13	20231027	7.18	N	140670	500	46 억	70827	N	N	15	N	N
52	20240112	100827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15670	20	2	0.13	4480869510	278827	49.85	15660	16390	15620	20300	10960	15650	16070.47	0.76	2368	17230	16440	15960	15170	14690	16200	14930	47	4650	500	11260	10	1	9303140	1458	168.49	3.42	12	3.00	93.00	4582.00	21800	20230911	-28.12	10140	20231027	54.54	17100	-8.36	20240110	14770	6.09	20240102	21800	-28.12	20230911	10140	54.54	20231027	7.18	N	140670	500	46 억	70827	N	N	15	N	N
53	20240112	090829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15840	190	2	1.21	317805550	20094	3.59	15660	16020	15640	20300	10960	15650	15816.17	0.76	-2682	17230	16440	15960	15170	14690	16200	14930	47	4650	500	11260	10	1	9303140	1474	170.32	3.46	12	0.22	93.00	4582.00	21800	20230911	-27.34	10140	20231027	56.21	17100	-7.37	20240110	14770	7.24	20240102	21800	-27.34	20230911	10140	56.21	20231027	7.18	N	140670	500	46 억	70827	N	N	15	N	N
54	20240111	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15650	-810	5	-4.92	8854016870	553714	37.38	16510	16750	15480	21350	11530	16460	15988.73	0.77	2844	18200	17330	16230	15360	14260	17765	15795	47	4890	500	11850	10	1	9303140	1456	168.28	3.42	12	5.95	93.00	4582.00	21800	20230911	-28.21	10140	20231027	54.34	17100	-8.48	20240110	14770	5.96	20240102	21800	-28.21	20230911	10140	54.34	20231027	6.84	N	140670	500	46 억	72073	N	N	15	N	N
55	20240111	150828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15740	-720	5	-4.37	8622483570	538941	36.38	16510	16750	15480	21350	11530	16460	15997.24	0.77	3473	18200	17330	16230	15360	14260	17765	15795	47	4890	500	11850	10	1	9303140	1464	169.25	3.44	12	5.79	93.00	4582.00	21800	20230911	-27.80	10140	20231027	55.23	17100	-7.95	20240110	14770	6.57	20240102	21800	-27.80	20230911	10140	55.23	20231027	6.84	N	140670	500	46 억	72073	N	N	0	N	N
56	20240111	140826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15650	-810	5	-4.92	8013988270	500241	33.77	16510	16750	15480	21350	11530	16460	16018.51	0.77	6195	18200	17330	16230	15360	14260	17765	15795	47	4890	500	11850	10	1	9303140	1456	168.28	3.42	12	5.38	93.00	4582.00	21800	20230911	-28.21	10140	20231027	54.34	17100	-8.48	20240110	14770	5.96	20240102	21800	-28.21	20230911	10140	54.34	20231027	6.84	N	140670	500	46 억	72073	N	N	0	N	N
57	20240111	130824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15810	-650	5	-3.95	6504194690	403775	27.26	16510	16750	15770	21350	11530	16460	16106.74	0.77	13429	18200	17330	16230	15360	14260	17765	15795	47	4890	500	11850	10	1	9303140	1471	170.00	3.45	12	4.34	93.00	4582.00	21800	20230911	-27.48	10140	20231027	55.92	17100	-7.54	20240110	14770	7.04	20240102	21800	-27.48	20230911	10140	55.92	20231027	6.84	N	140670	500	46 억	72073	N	N	0	N	N
58	20240111	120824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15870	-590	5	-3.58	6241196750	387180	26.14	16510	16750	15770	21350	11530	16460	16117.88	0.77	20365	18200	17330	16230	15360	14260	17765	15795	47	4890	500	11850	10	1	9303140	1476	170.65	3.46	12	4.16	93.00	4582.00	21800	20230911	-27.20	10140	20231027	56.51	17100	-7.19	20240110	14770	7.45	20240102	21800	-27.20	20230911	10140	56.51	20231027	6.84	N	140670	500	46 억	72073	N	N	0	N	N
59	20240111	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15880	-580	5	-3.52	5216199110	322352	21.76	16510	16750	15770	21350	11530	16460	16179.97	0.77	474	18200	17330	16230	15360	14260	17765	15795	47	4890	500	11850	10	1	9303140	1477	170.75	3.47	12	3.46	93.00	4582.00	21800	20230911	-27.16	10140	20231027	56.61	17100	-7.13	20240110	14770	7.52	20240102	21800	-27.16	20230911	10140	56.61	20231027	6.84	N	140670	500	46 억	72073	N	N	0	N	N
60	20240111	100825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15800	-660	5	-4.01	4284179640	263689	17.80	16510	16750	15770	21350	11530	16460	16245.49	0.77	-3076	18200	17330	16230	15360	14260	17765	15795	47	4890	500	11850	10	1	9303140	1470	169.89	3.45	12	2.83	93.00	4582.00	21800	20230911	-27.52	10140	20231027	55.82	17100	-7.60	20240110	14770	6.97	20240102	21800	-27.52	20230911	10140	55.82	20231027	6.84	N	140670	500	46 억	72073	N	N	0	N	N
61	20240111	090824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16540	80	2	0.49	1452973060	88022	5.94	16510	16750	16290	21350	11530	16460	16508.01	0.77	-8877	18200	17330	16230	15360	14260	17765	15795	47	4890	500	11850	10	1	9303140	1539	177.85	3.61	12	0.95	93.00	4582.00	21800	20230911	-24.13	10140	20231027	63.12	17100	-3.27	20240110	14770	11.98	20240102	21800	-24.13	20230911	10140	63.12	20231027	6.84	N	140670	500	46 억	72073	N	N	0	N	N
62	20240110	160821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16460	700	2	4.44	23858772710	1466906	372.12	15650	17100	15130	20450	11040	15760	16264.22	0.78	4345	16686	16222	15886	15422	15086	16055	15255	47	4690	500	11340	10	1	9303140	1531	176.99	3.59	12	15.77	93.00	4582.00	21800	20230911	-24.50	10140	20231027	62.33	17100	-3.74	20240110	14770	11.44	20240102	21800	-24.50	20230911	10140	62.33	20231027	6.35	N	140670	500	46 억	72913	N	N	4	N	N
63	20240110	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16250	490	2	3.11	22104569770	1359783	344.94	15650	17100	15130	20450	11040	15760	16255.95	0.78	1649	16686	16222	15886	15422	15086	16055	15255	47	4690	500	11340	10	1	9303140	1512	174.73	3.55	12	14.62	93.00	4582.00	21800	20230911	-25.46	10140	20231027	60.26	17100	-4.97	20240110	14770	10.02	20240102	21800	-25.46	20230911	10140	60.26	20231027	6.35	N	140670	500	46 억	72913	N	N	4	N	N
64	20240110	140826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15250	-510	5	-3.24	3377851400	219944	55.79	15650	15850	15130	20450	11040	15760	15357.78	0.78	4353	16686	16222	15886	15422	15086	16055	15255	47	4690	500	11340	10	1	9303140	1419	163.98	3.33	12	2.36	93.00	4582.00	21800	20230911	-30.05	10140	20231027	50.39	16430	-7.18	20240108	14770	3.25	20240102	21800	-30.05	20230911	10140	50.39	20231027	6.35	N	140670	500	46 억	72913	N	N	4	N	N
65	20240110	130822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15190	-570	5	-3.62	2983973010	193992	49.21	15650	15850	15180	20450	11040	15760	15381.94	0.78	3485	16686	16222	15886	15422	15086	16055	15255	47	4690	500	11340	10	1	9303140	1413	163.33	3.32	12	2.09	93.00	4582.00	21800	20230911	-30.32	10140	20231027	49.80	16430	-7.55	20240108	14770	2.84	20240102	21800	-30.32	20230911	10140	49.80	20231027	6.35	N	140670	500	46 억	72913	N	N	4	N	N
66	20240110	120824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15390	-370	5	-2.35	2634105830	171074	43.40	15650	15850	15190	20450	11040	15760	15397.46	0.78	6516	16686	16222	15886	15422	15086	16055	15255	47	4690	500	11340	10	1	9303140	1432	165.48	3.36	12	1.84	93.00	4582.00	21800	20230911	-29.40	10140	20231027	51.78	16430	-6.33	20240108	14770	4.20	20240102	21800	-29.40	20230911	10140	51.78	20231027	6.35	N	140670	500	46 억	72913	N	N	4	N	N
67	20240110	110823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15500	-260	5	-1.65	2413942780	156825	39.78	15650	15850	15190	20450	11040	15760	15392.59	0.78	8303	16686	16222	15886	15422	15086	16055	15255	47	4690	500	11340	10	1	9303140	1442	166.67	3.38	12	1.69	93.00	4582.00	21800	20230911	-28.90	10140	20231027	52.86	16430	-5.66	20240108	14770	4.94	20240102	21800	-28.90	20230911	10140	52.86	20231027	6.35	N	140670	500	46 억	72913	N	N	4	N	N
68	20240110	100821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15320	-440	5	-2.79	1724026140	111925	28.39	15650	15850	15200	20450	11040	15760	15403.40	0.78	10519	16686	16222	15886	15422	15086	16055	15255	47	4690	500	11340	10	1	9303140	1425	164.73	3.34	12	1.20	93.00	4582.00	21800	20230911	-29.72	10140	20231027	51.08	16430	-6.76	20240108	14770	3.72	20240102	21800	-29.72	20230911	10140	51.08	20231027	6.35	N	140670	500	46 억	72913	N	N	4	N	N
69	20240110	090821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15550	-210	5	-1.33	248403220	15881	4.03	15650	15850	15550	20450	11040	15760	15641.53	0.78	-3986	16686	16222	15886	15422	15086	16055	15255	47	4690	500	11340	10	1	9303140	1447	167.20	3.39	12	0.17	93.00	4582.00	21800	20230911	-28.67	10140	20231027	53.35	16430	-5.36	20240108	14770	5.28	20240102	21800	-28.67	20230911	10140	53.35	20231027	6.35	N	140670	500	46 억	72913	N	N	4	N	N
70	20240109	160820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15760	-590	5	-3.61	6237053910	391537	53.68	16350	16350	15550	21250	11450	16350	15928.93	1.20	-39340	17090	16720	16060	15690	15030	16905	15875	47	4900	500	11770	10	1	9303140	1466	169.46	3.44	12	4.21	93.00	4582.00	21800	20230911	-27.71	10140	20231027	55.42	16430	-4.08	20240108	14770	6.70	20240102	21800	-27.71	20230911	10140	55.42	20231027	6.82	N	140670	500	46 억	112043	N	N	4	N	N
71	20240109	150821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15640	-710	5	-4.34	5885256100	369147	50.61	16350	16350	15550	21250	11450	16350	15941.18	1.20	-37334	17090	16720	16060	15690	15030	16905	15875	47	4900	500	11770	10	1	9303140	1455	168.17	3.41	12	3.97	93.00	4582.00	21800	20230911	-28.26	10140	20231027	54.24	16430	-4.81	20240108	14770	5.89	20240102	21800	-28.26	20230911	10140	54.24	20231027	6.82	N	140670	500	46 억	112043	N	N	125	N	N
72	20240109	140821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15630	-720	5	-4.40	4930270180	308204	42.25	16350	16350	15550	21250	11450	16350	15995.04	1.20	-43698	17090	16720	16060	15690	15030	16905	15875	47	4900	500	11770	10	1	9303140	1454	168.06	3.41	12	3.31	93.00	4582.00	21800	20230911	-28.30	10140	20231027	54.14	16430	-4.87	20240108	14770	5.82	20240102	21800	-28.30	20230911	10140	54.14	20231027	6.82	N	140670	500	46 억	112043	N	N	125	N	N
73	20240109	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15880	-470	5	-2.87	3906668020	242952	33.31	16350	16350	15860	21250	11450	16350	16078.31	1.20	-41315	17090	16720	16060	15690	15030	16905	15875	47	4900	500	11770	10	1	9303140	1477	170.75	3.47	12	2.61	93.00	4582.00	21800	20230911	-27.16	10140	20231027	56.61	16430	-3.35	20240108	14770	7.52	20240102	21800	-27.16	20230911	10140	56.61	20231027	6.82	N	140670	500	46 억	112043	N	N	125	N	N
74	20240109	120827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16020	-330	5	-2.02	3253307300	201990	27.69	16350	16350	15980	21250	11450	16350	16104.44	1.20	-27230	17090	16720	16060	15690	15030	16905	15875	47	4900	500	11770	10	1	9303140	1490	172.26	3.50	12	2.17	93.00	4582.00	21800	20230911	-26.51	10140	20231027	57.99	16430	-2.50	20240108	14770	8.46	20240102	21800	-26.51	20230911	10140	57.99	20231027	6.82	N	140670	500	46 억	112043	N	N	125	N	N
75	20240109	110823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16090	-260	5	-1.59	2658774780	165158	22.64	16350	16350	15980	21250	11450	16350	16096.05	1.20	-23855	17090	16720	16060	15690	15030	16905	15875	47	4900	500	11770	10	1	9303140	1497	173.01	3.51	12	1.78	93.00	4582.00	21800	20230911	-26.19	10140	20231027	58.68	16430	-2.07	20240108	14770	8.94	20240102	21800	-26.19	20230911	10140	58.68	20231027	6.82	N	140670	500	46 억	112043	N	N	125	N	N
76	20240109	100821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16040	-310	5	-1.90	2175371370	135001	18.51	16350	16350	15980	21250	11450	16350	16111.07	1.20	-28553	17090	16720	16060	15690	15030	16905	15875	47	4900	500	11770	10	1	9303140	1492	172.47	3.50	12	1.45	93.00	4582.00	21800	20230911	-26.42	10140	20231027	58.19	16430	-2.37	20240108	14770	8.60	20240102	21800	-26.42	20230911	10140	58.19	20231027	6.82	N	140670	500	46 억	112043	N	N	125	N	N
77	20240109	090821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16220	-130	5	-0.80	630471410	38897	5.33	16350	16350	16050	21250	11450	16350	16203.04	1.20	-12978	17090	16720	16060	15690	15030	16905	15875	47	4900	500	11770	10	1	9303140	1509	174.41	3.54	12	0.42	93.00	4582.00	21800	20230911	-25.60	10140	20231027	59.96	16430	-1.28	20240108	14770	9.82	20240102	21800	-25.60	20230911	10140	59.96	20231027	6.82	N	140670	500	46 억	112043	N	N	125	N	N
78	20240108	160819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16350	390	2	2.44	11617546020	723625	80.22	15860	16430	15400	20700	11180	15960	16053.83	0.99	18702	17086	16522	15696	15132	14306	16805	15415	47	4740	500	11490	10	1	9303140	1521	175.81	3.57	12	7.78	93.00	4582.00	21800	20230911	-25.00	10140	20231027	61.24	16430	-0.49	20240108	14770	10.70	20240102	21800	-25.00	20230911	10140	61.24	20231027	6.85	N	140670	500	46 억	92334	N	N	125	N	N
79	20240108	150821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16310	350	2	2.19	10433816790	651328	72.21	15860	16420	15400	20700	11180	15960	16019.34	0.99	14128	17086	16522	15696	15132	14306	16805	15415	47	4740	500	11490	10	1	9303140	1517	175.38	3.56	12	7.00	93.00	4582.00	21800	20230911	-25.18	10140	20231027	60.85	16420	-0.67	20240108	14770	10.43	20240102	21800	-25.18	20230911	10140	60.85	20231027	6.85	N	140670	500	46 억	92334	N	N	14	N	N
80	20240108	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	16210	250	2	1.57	7530013200	473069	52.44	15860	16360	15400	20700	11180	15960	15917.33	0.99	-5492	17086	16522	15696	15132	14306	16805	15415	47	4740	500	11490	10	1	9303140	1508	174.30	3.54	12	5.09	93.00	4582.00	21800	20230911	-25.64	10140	20231027	59.86	16360	-0.92	20240108	14770	9.75	20240102	21800	-25.64	20230911	10140	59.86	20231027	6.85	N	140670	500	46 억	92334	N	N	14	N	N
81	20240108	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15900	-60	5	-0.38	4387663600	278866	30.92	15860	16100	15400	20700	11180	15960	15733.61	0.99	-8088	17086	16522	15696	15132	14306	16805	15415	47	4740	500	11490	10	1	9303140	1479	170.97	3.47	12	3.00	93.00	4582.00	21800	20230911	-27.06	10140	20231027	56.80	16260	-2.21	20240105	14770	7.65	20240102	21800	-27.06	20230911	10140	56.80	20231027	6.85	N	140670	500	46 억	92334	N	N	14	N	N
82	20240108	120820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15700	-260	5	-1.63	3175082010	202936	22.50	15860	15950	15400	20700	11180	15960	15645.08	0.99	-16352	17086	16522	15696	15132	14306	16805	15415	47	4740	500	11490	10	1	9303140	1461	168.82	3.43	12	2.18	93.00	4582.00	21800	20230911	-27.98	10140	20231027	54.83	16260	-3.44	20240105	14770	6.30	20240102	21800	-27.98	20230911	10140	54.83	20231027	6.85	N	140670	500	46 억	92334	N	N	14	N	N
83	20240108	110821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15750	-210	5	-1.32	2893366210	185025	20.51	15860	15950	15400	20700	11180	15960	15636.98	0.99	-16159	17086	16522	15696	15132	14306	16805	15415	47	4740	500	11490	10	1	9303140	1465	169.35	3.44	12	1.99	93.00	4582.00	21800	20230911	-27.75	10140	20231027	55.33	16260	-3.14	20240105	14770	6.64	20240102	21800	-27.75	20230911	10140	55.33	20231027	6.85	N	140670	500	46 억	92334	N	N	14	N	N
84	20240108	100821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15710	-250	5	-1.57	2164364180	138844	15.39	15860	15890	15400	20700	11180	15960	15587.34	0.99	-16453	17086	16522	15696	15132	14306	16805	15415	47	4740	500	11490	10	1	9303140	1462	168.92	3.43	12	1.49	93.00	4582.00	21800	20230911	-27.94	10140	20231027	54.93	16260	-3.38	20240105	14770	6.36	20240102	21800	-27.94	20230911	10140	54.93	20231027	6.85	N	140670	500	46 억	92334	N	N	14	N	N
85	20240108	090819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15740	-220	5	-1.38	655393800	41790	4.63	15860	15890	15540	20700	11180	15960	15680.24	0.99	-6594	17086	16522	15696	15132	14306	16805	15415	47	4740	500	11490	10	1	9303140	1464	169.25	3.44	12	0.45	93.00	4582.00	21800	20230911	-27.80	10140	20231027	55.23	16260	-3.20	20240105	14770	6.57	20240102	21800	-27.80	20230911	10140	55.23	20231027	6.85	N	140670	500	46 억	92334	N	N	14	N	N
86	20240105	160819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15960	560	2	3.64	13976345990	890231	352.26	15410	16260	14870	20000	10780	15400	15698.83	0.86	10872	15940	15670	15440	15170	14940	15555	15055	47	4600	500	11080	10	1	9303140	1485	171.61	3.48	12	9.57	93.00	4582.00	21800	20230911	-26.79	10140	20231027	57.40	16260	-1.85	20240105	14770	8.06	20240102	21800	-26.79	20230911	10140	57.40	20231027	7.00	N	140670	500	46 억	80468	N	N	14	N	N
87	20240105	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15890	490	2	3.18	10485646440	672567	266.13	15410	16040	14870	20000	10780	15400	15590.51	0.86	22520	15940	15670	15440	15170	14940	15555	15055	47	4600	500	11080	10	1	9303140	1478	170.86	3.47	12	7.23	93.00	4582.00	21800	20230911	-27.11	10140	20231027	56.71	16040	-0.94	20240105	14770	7.58	20240102	21800	-27.11	20230911	10140	56.71	20231027	7.00	N	140670	500	46 억	80468	N	N	0	N	N
88	20240105	140817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15640	240	2	1.56	3856998640	252403	99.88	15410	15700	14870	20000	10780	15400	15281.08	0.86	21811	15940	15670	15440	15170	14940	15555	15055	47	4600	500	11080	10	1	9303140	1455	168.17	3.41	12	2.71	93.00	4582.00	21800	20230911	-28.26	10140	20231027	54.24	15750	-0.70	20240103	14770	5.89	20240102	21800	-28.26	20230911	10140	54.24	20231027	7.00	N	140670	500	46 억	80468	N	N	0	N	N
89	20240105	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15440	40	2	0.26	2981364430	195954	77.54	15410	15680	14870	20000	10780	15400	15214.54	0.86	15176	15940	15670	15440	15170	14940	15555	15055	47	4600	500	11080	10	1	9303140	1436	166.02	3.37	12	2.11	93.00	4582.00	21800	20230911	-29.17	10140	20231027	52.27	15750	-1.97	20240103	14770	4.54	20240102	21800	-29.17	20230911	10140	52.27	20231027	7.00	N	140670	500	46 억	80468	N	N	0	N	N
90	20240105	120818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15360	-40	5	-0.26	2174069320	143838	56.92	15410	15420	14870	20000	10780	15400	15114.56	0.86	15104	15940	15670	15440	15170	14940	15555	15055	47	4600	500	11080	10	1	9303140	1429	165.16	3.35	12	1.55	93.00	4582.00	21800	20230911	-29.54	10140	20231027	51.48	15750	-2.48	20240103	14770	3.99	20240102	21800	-29.54	20230911	10140	51.48	20231027	7.00	N	140670	500	46 억	80468	N	N	0	N	N
91	20240105	110817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15120	-280	5	-1.82	1910371380	126530	50.07	15410	15420	14870	20000	10780	15400	15097.99	0.86	9003	15940	15670	15440	15170	14940	15555	15055	47	4600	500	11080	10	1	9303140	1407	162.58	3.30	12	1.36	93.00	4582.00	21800	20230911	-30.64	10140	20231027	49.11	15750	-4.00	20240103	14770	2.37	20240102	21800	-30.64	20230911	10140	49.11	20231027	7.00	N	140670	500	46 억	80468	N	N	0	N	N
92	20240105	100820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15170	-230	5	-1.49	1346810370	89381	35.37	15410	15420	14870	20000	10780	15400	15067.92	0.86	7477	15940	15670	15440	15170	14940	15555	15055	47	4600	500	11080	10	1	9303140	1411	163.12	3.31	12	0.96	93.00	4582.00	21800	20230911	-30.41	10140	20231027	49.61	15750	-3.68	20240103	14770	2.71	20240102	21800	-30.41	20230911	10140	49.61	20231027	7.00	N	140670	500	46 억	80468	N	N	0	N	N
93	20240105	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15110	-290	5	-1.88	254844920	16726	6.62	15410	15420	15100	20000	10780	15400	15235.73	0.86	-5264	15940	15670	15440	15170	14940	15555	15055	47	4600	500	11080	10	1	9303140	1406	162.47	3.30	12	0.18	93.00	4582.00	21800	20230911	-30.69	10140	20231027	49.01	15750	-4.06	20240103	14770	2.30	20240102	21800	-30.69	20230911	10140	49.01	20231027	7.00	N	140670	500	46 억	80468	N	N	0	N	N
94	20240104	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15400	-210	5	-1.35	3874363680	250860	54.04	15540	15710	15210	20250	10930	15610	15444.41	1.05	-25082	16196	15902	15456	15162	14716	16050	15310	47	4640	500	11230	10	1	9303140	1433	165.59	3.36	12	2.70	93.00	4582.00	21800	20230911	-29.36	10140	20231027	51.87	15750	-2.22	20240103	14770	4.27	20240102	21800	-29.36	20230911	10140	51.87	20231027	6.85	N	140670	500	46 억	97710	N	N	2	N	N
95	20240104	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15310	-300	5	-1.92	3654177110	236560	50.96	15540	15710	15210	20250	10930	15610	15447.14	1.05	-26366	16196	15902	15456	15162	14716	16050	15310	47	4640	500	11230	10	1	9303140	1424	164.62	3.34	12	2.54	93.00	4582.00	21800	20230911	-29.77	10140	20231027	50.99	15750	-2.79	20240103	14770	3.66	20240102	21800	-29.77	20230911	10140	50.99	20231027	6.85	N	140670	500	46 억	97710	N	N	2	N	N
96	20240104	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15480	-130	5	-0.83	3306400250	213928	46.08	15540	15710	15210	20250	10930	15610	15455.66	1.05	-28708	16196	15902	15456	15162	14716	16050	15310	47	4640	500	11230	10	1	9303140	1440	166.45	3.38	12	2.30	93.00	4582.00	21800	20230911	-28.99	10140	20231027	52.66	15750	-1.71	20240103	14770	4.81	20240102	21800	-28.99	20230911	10140	52.66	20231027	6.85	N	140670	500	46 억	97710	N	N	2	N	N
97	20240104	130817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15340	-270	5	-1.73	3032306720	196148	42.25	15540	15710	15210	20250	10930	15610	15459.28	1.05	-31614	16196	15902	15456	15162	14716	16050	15310	47	4640	500	11230	10	1	9303140	1427	164.95	3.35	12	2.11	93.00	4582.00	21800	20230911	-29.63	10140	20231027	51.28	15750	-2.60	20240103	14770	3.86	20240102	21800	-29.63	20230911	10140	51.28	20231027	6.85	N	140670	500	46 억	97710	N	N	2	N	N
98	20240104	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15250	-360	5	-2.31	2888613660	186762	40.23	15540	15710	15210	20250	10930	15610	15466.81	1.05	-29987	16196	15902	15456	15162	14716	16050	15310	47	4640	500	11230	10	1	9303140	1419	163.98	3.33	12	2.01	93.00	4582.00	21800	20230911	-30.05	10140	20231027	50.39	15750	-3.17	20240103	14770	3.25	20240102	21800	-30.05	20230911	10140	50.39	20231027	6.85	N	140670	500	46 억	97710	N	N	2	N	N
99	20240104	110813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15220	-390	5	-2.50	2652597940	171272	36.89	15540	15710	15220	20250	10930	15610	15487.63	1.05	-30634	16196	15902	15456	15162	14716	16050	15310	47	4640	500	11230	10	1	9303140	1416	163.66	3.32	12	1.84	93.00	4582.00	21800	20230911	-30.18	10140	20231027	50.10	15750	-3.37	20240103	14770	3.05	20240102	21800	-30.18	20230911	10140	50.10	20231027	6.85	N	140670	500	46 억	97710	N	N	2	N	N
100	20240104	100813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15550	-60	5	-0.38	1531592920	98320	21.18	15540	15710	15430	20250	10930	15610	15577.63	1.05	-17779	16196	15902	15456	15162	14716	16050	15310	47	4640	500	11230	10	1	9303140	1447	167.20	3.39	12	1.06	93.00	4582.00	21800	20230911	-28.67	10140	20231027	53.35	15750	-1.27	20240103	14770	5.28	20240102	21800	-28.67	20230911	10140	53.35	20231027	6.85	N	140670	500	46 억	97710	N	N	2	N	N
101	20240104	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15440	-170	5	-1.09	321650350	20774	4.47	15540	15580	15440	20250	10930	15610	15483.28	1.05	-5494	16196	15902	15456	15162	14716	16050	15310	47	4640	500	11230	10	1	9303140	1436	166.02	3.37	12	0.22	93.00	4582.00	21800	20230911	-29.17	10140	20231027	52.27	15750	-1.97	20240103	14770	4.54	20240102	21800	-29.17	20230911	10140	52.27	20231027	6.85	N	140670	500	46 억	97710	N	N	2	N	N
102	20240103	160813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15610	330	2	2.16	7161468690	462643	99.29	15250	15750	15010	19860	10700	15280	15479.27	0.96	6943	15846	15562	15166	14882	14486	15705	15025	47	4580	500	11000	10	1	9303140	1452	167.85	3.41	12	4.97	93.00	4582.00	21800	20230911	-28.39	10140	20231027	53.94	15750	-0.89	20240103	14770	5.69	20240102	21800	-28.39	20230911	10140	53.94	20231027	6.73	N	140670	500	46 억	89349	N	N	2	N	N
103	20240103	150811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15620	340	2	2.23	6786247070	438626	94.14	15250	15750	15010	19860	10700	15280	15471.90	0.96	7844	15846	15562	15166	14882	14486	15705	15025	47	4580	500	11000	10	1	9303140	1453	167.96	3.41	12	4.71	93.00	4582.00	21800	20230911	-28.35	10140	20231027	54.04	15750	-0.83	20240103	14770	5.75	20240102	21800	-28.35	20230911	10140	54.04	20231027	6.73	N	140670	500	46 억	89349	N	N	0	N	N
104	20240103	140808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15630	350	2	2.29	5534333020	358249	76.89	15250	15750	15010	19860	10700	15280	15448.61	0.96	8038	15846	15562	15166	14882	14486	15705	15025	47	4580	500	11000	10	1	9303140	1454	168.06	3.41	12	3.85	93.00	4582.00	21800	20230911	-28.30	10140	20231027	54.14	15750	-0.76	20240103	14770	5.82	20240102	21800	-28.30	20230911	10140	54.14	20231027	6.73	N	140670	500	46 억	89349	N	N	0	N	N
105	20240103	130811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15400	120	2	0.79	4260634550	276364	59.31	15250	15660	15010	19860	10700	15280	15417.09	0.96	-6305	15846	15562	15166	14882	14486	15705	15025	47	4580	500	11000	10	1	9303140	1433	165.59	3.36	12	2.97	93.00	4582.00	21800	20230911	-29.36	10140	20231027	51.87	15660	-1.66	20240103	14770	4.27	20240102	21800	-29.36	20230911	10140	51.87	20231027	6.73	N	140670	500	46 억	89349	N	N	0	N	N
106	20240103	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15400	120	2	0.79	3884887440	251892	54.06	15250	15660	15010	19860	10700	15280	15423.22	0.96	-4125	15846	15562	15166	14882	14486	15705	15025	47	4580	500	11000	10	1	9303140	1433	165.59	3.36	12	2.71	93.00	4582.00	21800	20230911	-29.36	10140	20231027	51.87	15660	-1.66	20240103	14770	4.27	20240102	21800	-29.36	20230911	10140	51.87	20231027	6.73	N	140670	500	46 억	89349	N	N	0	N	N
107	20240103	110810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15460	180	2	1.18	3615835890	234425	50.31	15250	15660	15010	19860	10700	15280	15424.70	0.96	-3294	15846	15562	15166	14882	14486	15705	15025	47	4580	500	11000	10	1	9303140	1438	166.24	3.37	12	2.52	93.00	4582.00	21800	20230911	-29.08	10140	20231027	52.47	15660	-1.28	20240103	14770	4.67	20240102	21800	-29.08	20230911	10140	52.47	20231027	6.73	N	140670	500	46 억	89349	N	N	0	N	N
108	20240103	100811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15340	60	2	0.39	2963710320	192138	41.24	15250	15660	15010	19860	10700	15280	15425.42	0.96	-9390	15846	15562	15166	14882	14486	15705	15025	47	4580	500	11000	10	1	9303140	1427	164.95	3.35	12	2.07	93.00	4582.00	21800	20230911	-29.63	10140	20231027	51.28	15660	-2.04	20240103	14770	3.86	20240102	21800	-29.63	20230911	10140	51.28	20231027	6.73	N	140670	500	46 억	89349	N	N	0	N	N
109	20240103	090810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15480	200	2	1.31	852699590	55564	11.92	15250	15660	15010	19860	10700	15280	15347.08	0.96	-320	15846	15562	15166	14882	14486	15705	15025	47	4580	500	11000	10	1	9303140	1440	166.45	3.38	12	0.60	93.00	4582.00	21800	20230911	-28.99	10140	20231027	52.66	15660	-1.15	20240103	14770	4.81	20240102	21800	-28.99	20230911	10140	52.66	20231027	6.73	N	140670	500	46 억	89349	N	N	0	N	N
110	20240102	160809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15280	500	2	3.38	7045470450	463973	240.08	14780	15450	14770	19210	10350	14780	15185.04	0.90	5662	15106	14942	14776	14612	14446	15025	14695	47	4430	500	10640	10	1	9303140	1422	164.30	3.33	12	4.99	93.00	4582.00	21800	20230911	-29.91	10140	20231027	50.69	15450	-1.10	20240102	14770	3.45	20240102	21800	-29.91	20230911	10140	50.69	20231027	6.65	N	140670	500	46 억	83487	N	N	15	N	N
111	20240102	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15180	400	2	2.71	6685186270	440360	227.86	14780	15450	14770	19210	10350	14780	15181.30	0.90	2574	15106	14942	14776	14612	14446	15025	14695	47	4430	500	10640	10	1	9303140	1412	163.23	3.31	12	4.73	93.00	4582.00	21800	20230911	-30.37	10140	20231027	49.70	15450	-1.75	20240102	14770	2.78	20240102	21800	-30.37	20230911	10140	49.70	20231027	6.65	N	140670	500	46 억	83487	N	N	15	N	N
112	20240102	140810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15280	500	2	3.38	5970884590	393613	203.67	14780	15450	14770	19210	10350	14780	15169.56	0.90	5114	15106	14942	14776	14612	14446	15025	14695	47	4430	500	10640	10	1	9303140	1422	164.30	3.33	12	4.23	93.00	4582.00	21800	20230911	-29.91	10140	20231027	50.69	15450	-1.10	20240102	14770	3.45	20240102	21800	-29.91	20230911	10140	50.69	20231027	6.65	N	140670	500	46 억	83487	N	N	15	N	N
113	20240102	130805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15270	490	2	3.32	5560388040	366728	189.76	14780	15450	14770	19210	10350	14780	15162.29	0.90	2548	15106	14942	14776	14612	14446	15025	14695	47	4430	500	10640	10	1	9303140	1421	164.19	3.33	12	3.94	93.00	4582.00	21800	20230911	-29.95	10140	20231027	50.59	15450	-1.17	20240102	14770	3.39	20240102	21800	-29.95	20230911	10140	50.59	20231027	6.65	N	140670	500	46 억	83487	N	N	15	N	N
114	20240102	120804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15270	490	2	3.32	4849181670	320211	165.69	14780	15450	14770	19210	10350	14780	15143.86	0.90	3020	15106	14942	14776	14612	14446	15025	14695	47	4430	500	10640	10	1	9303140	1421	164.19	3.33	12	3.44	93.00	4582.00	21800	20230911	-29.95	10140	20231027	50.59	15450	-1.17	20240102	14770	3.39	20240102	21800	-29.95	20230911	10140	50.59	20231027	6.65	N	140670	500	46 억	83487	N	N	15	N	N
115	20240102	110805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15170	390	2	2.64	2430888590	161975	83.81	14780	15230	14770	19210	10350	14780	15007.98	0.90	12016	15106	14942	14776	14612	14446	15025	14695	47	4430	500	10640	10	1	9303140	1411	163.12	3.31	12	1.74	93.00	4582.00	21800	20230911	-30.41	10140	20231027	49.61	15230	-0.39	20240102	14770	2.71	20240102	21800	-30.41	20230911	10140	49.61	20231027	6.65	N	140670	500	46 억	83487	N	N	15	N	N
116	20240102	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15000	220	2	1.49	1081243260	72195	37.36	14780	15150	14770	19210	10350	14780	14977.06	0.90	11910	15106	14942	14776	14612	14446	15025	14695	47	4430	500	10640	10	1	9303140	1395	161.29	3.27	12	0.78	93.00	4582.00	21800	20230911	-31.19	10140	20231027	47.93	15150	-0.99	20240102	14770	1.56	20240102	21800	-31.19	20230911	10140	47.93	20231027	6.65	N	140670	500	46 억	83487	N	N	15	N	N
117	20240102	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	0	3	0.00	0	0	0.00	0	0	0	19210	10350	14780	0.00	0.90	0	15106	14942	14776	14612	14446	15025	14695	47	4430	500	10640	10	1	9303140	1375	158.92	3.23	12	0.00	93.00	4582.00	21800	20230911	-32.20	10140	20231027	45.76	0	0.00	0	0	0.00	0	21800	-32.20	20230911	10140	45.76	20231027	6.65	N	140670	500	46 억	83487	N	N	15	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History