KissMeData/351320/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

48 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	121209	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	10	2	0.35	147548395	51770	111.85	2895	2920	2720	3760	2030	2895	2850.07	2.26	12305	3038	2966	2928	2856	2818	2947	2837	22	865	100	1850	5	1	22015886	640	80.69	2.35	12	0.24	36.00	1235.00	5370	20230313	-45.90	2195	20231030	32.35	3630	-19.97	20240116	2635	10.25	20240102	5370	-45.90	20230313	2195	32.35	20231030	1.14	N	351320	100	22 억	498163	N	N	N	N
3	20240123	111203	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	5	2	0.17	124114620	43709	94.44	2895	2910	2720	3760	2030	2895	2839.56	2.26	10652	3038	2966	2928	2856	2818	2947	2837	22	865	100	1850	5	1	22015886	638	80.56	2.35	12	0.20	36.00	1235.00	5370	20230313	-46.00	2195	20231030	32.12	3630	-20.11	20240116	2635	10.06	20240102	5370	-46.00	20230313	2195	32.12	20231030	1.14	N	351320	100	22 억	498163	N	N	N	N
4	20240123	101204	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	5	2	0.17	116042745	40920	88.41	2895	2900	2720	3760	2030	2895	2835.84	2.26	9926	3038	2966	2928	2856	2818	2947	2837	22	865	100	1850	5	1	22015886	638	80.56	2.35	12	0.19	36.00	1235.00	5370	20230313	-46.00	2195	20231030	32.12	3630	-20.11	20240116	2635	10.06	20240102	5370	-46.00	20230313	2195	32.12	20231030	1.14	N	351320	100	22 억	498163	N	N	N	N
5	20240123	091204	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-20	5	-0.69	71193480	25314	54.69	2895	2895	2720	3760	2030	2895	2812.40	2.26	6638	3038	2966	2928	2856	2818	2947	2837	22	865	100	1850	5	1	22015886	633	79.86	2.33	12	0.11	36.00	1235.00	5370	20230313	-46.46	2195	20231030	30.98	3630	-20.80	20240116	2635	9.11	20240102	5370	-46.46	20230313	2195	30.98	20231030	1.14	N	351320	100	22 억	498163	N	N	N	N
6	20240119	161156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	0	3	0.00	165911720	56682	42.49	2925	2980	2900	3800	2050	2925	2927.07	2.26	4328	3155	3040	2975	2860	2795	3007	2827	22	875	100	1870	5	1	22015886	644	81.25	2.37	12	0.26	36.00	1235.00	5370	20230313	-45.53	2195	20231030	33.26	3630	-19.42	20240116	2635	11.01	20240102	5370	-45.53	20230313	2195	33.26	20231030	1.06	N	351320	100	22 억	497883	N	N	N	N
7	20240119	151200	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-5	5	-0.17	157759370	53889	40.39	2925	2980	2900	3800	2050	2925	2927.49	2.26	4768	3155	3040	2975	2860	2795	3007	2827	22	875	100	1870	5	1	22015886	643	81.11	2.36	12	0.24	36.00	1235.00	5370	20230313	-45.62	2195	20231030	33.03	3630	-19.56	20240116	2635	10.82	20240102	5370	-45.62	20230313	2195	33.03	20231030	1.06	N	351320	100	22 억	497883	N	N	N	N
8	20240119	141157	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-15	5	-0.51	117550455	40047	30.02	2925	2980	2900	3800	2050	2925	2935.31	2.26	5152	3155	3040	2975	2860	2795	3007	2827	22	875	100	1870	5	1	22015886	641	80.83	2.36	12	0.18	36.00	1235.00	5370	20230313	-45.81	2195	20231030	32.57	3630	-19.83	20240116	2635	10.44	20240102	5370	-45.81	20230313	2195	32.57	20231030	1.06	N	351320	100	22 억	497883	N	N	N	N
9	20240119	131158	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	5	2	0.17	96352895	32774	24.57	2925	2980	2910	3800	2050	2925	2939.92	2.26	4538	3155	3040	2975	2860	2795	3007	2827	22	875	100	1870	5	1	22015886	645	81.39	2.37	12	0.15	36.00	1235.00	5370	20230313	-45.44	2195	20231030	33.49	3630	-19.28	20240116	2635	11.20	20240102	5370	-45.44	20230313	2195	33.49	20231030	1.06	N	351320	100	22 억	497883	N	N	N	N
10	20240119	121203	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	15	2	0.51	84696765	28798	21.59	2925	2980	2910	3800	2050	2925	2941.06	2.26	3984	3155	3040	2975	2860	2795	3007	2827	22	875	100	1870	5	1	22015886	647	81.67	2.38	12	0.13	36.00	1235.00	5370	20230313	-45.25	2195	20231030	33.94	3630	-19.01	20240116	2635	11.57	20240102	5370	-45.25	20230313	2195	33.94	20231030	1.06	N	351320	100	22 억	497883	N	N	N	N
11	20240119	111202	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	15	2	0.51	69937195	23797	17.84	2925	2980	2910	3800	2050	2925	2938.91	2.26	4000	3155	3040	2975	2860	2795	3007	2827	22	875	100	1870	5	1	22015886	647	81.67	2.38	12	0.11	36.00	1235.00	5370	20230313	-45.25	2195	20231030	33.94	3630	-19.01	20240116	2635	11.57	20240102	5370	-45.25	20230313	2195	33.94	20231030	1.06	N	351320	100	22 억	497883	N	N	N	N
12	20240119	101205	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	45	2	1.54	33780550	11450	8.58	2925	2980	2925	3800	2050	2925	2950.27	2.26	2415	3155	3040	2975	2860	2795	3007	2827	22	875	100	1870	5	1	22015886	654	82.50	2.40	12	0.05	36.00	1235.00	5370	20230313	-44.69	2195	20231030	35.31	3630	-18.18	20240116	2635	12.71	20240102	5370	-44.69	20230313	2195	35.31	20231030	1.06	N	351320	100	22 억	497883	N	N	N	N
13	20240119	091159	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	25	2	0.85	10581205	3598	2.70	2925	2955	2925	3800	2050	2925	2940.86	2.26	955	3155	3040	2975	2860	2795	3007	2827	22	875	100	1870	5	1	22015886	649	81.94	2.39	12	0.02	36.00	1235.00	5370	20230313	-45.07	2195	20231030	34.40	3630	-18.73	20240116	2635	11.95	20240102	5370	-45.07	20230313	2195	34.40	20231030	1.06	N	351320	100	22 억	497883	N	N	N	N
14	20240118	161156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-80	5	-2.66	376727565	127127	34.25	3030	3090	2910	3905	2105	3005	2963.97	2.23	4240	3321	3162	3066	2907	2811	3115	2860	22	900	100	1920	5	1	22015886	644	81.25	2.37	12	0.58	36.00	1235.00	5370	20230313	-45.53	2195	20231030	33.26	3630	-19.42	20240116	2635	11.01	20240102	5370	-45.53	20230313	2195	33.26	20231030	0.82	N	351320	100	22 억	491642	N	N	N	N
15	20240118	151156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-75	5	-2.50	357713290	120640	32.50	3030	3090	2910	3905	2105	3005	2965.13	2.23	4565	3321	3162	3066	2907	2811	3115	2860	22	900	100	1920	5	1	22015886	645	81.39	2.37	12	0.55	36.00	1235.00	5370	20230313	-45.44	2195	20231030	33.49	3630	-19.28	20240116	2635	11.20	20240102	5370	-45.44	20230313	2195	33.49	20231030	0.82	N	351320	100	22 억	491642	N	N	N	N
16	20240118	141156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-60	5	-2.00	290517810	97608	26.30	3030	3090	2915	3905	2105	3005	2976.37	2.23	5068	3321	3162	3066	2907	2811	3115	2860	22	900	100	1920	5	1	22015886	648	81.81	2.38	12	0.44	36.00	1235.00	5370	20230313	-45.16	2195	20231030	34.17	3630	-18.87	20240116	2635	11.76	20240102	5370	-45.16	20230313	2195	34.17	20231030	0.82	N	351320	100	22 억	491642	N	N	N	N
17	20240118	131154	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-25	5	-0.83	243590800	81663	22.00	3030	3090	2915	3905	2105	3005	2982.88	2.23	6204	3321	3162	3066	2907	2811	3115	2860	22	900	100	1920	5	1	22015886	656	82.78	2.41	12	0.37	36.00	1235.00	5370	20230313	-44.51	2195	20231030	35.76	3630	-17.91	20240116	2635	13.09	20240102	5370	-44.51	20230313	2195	35.76	20231030	0.82	N	351320	100	22 억	491642	N	N	N	N
18	20240118	121158	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	-30	5	-1.00	234415270	78593	21.17	3030	3090	2915	3905	2105	3005	2982.65	2.23	6342	3321	3162	3066	2907	2811	3115	2860	22	900	100	1920	5	1	22015886	655	82.64	2.41	12	0.36	36.00	1235.00	5370	20230313	-44.60	2195	20231030	35.54	3630	-18.04	20240116	2635	12.90	20240102	5370	-44.60	20230313	2195	35.54	20231030	0.82	N	351320	100	22 억	491642	N	N	N	N
19	20240118	111157	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-55	5	-1.83	205992740	69015	18.59	3030	3090	2915	3905	2105	3005	2984.75	2.23	10309	3321	3162	3066	2907	2811	3115	2860	22	900	100	1920	5	1	22015886	649	81.94	2.39	12	0.31	36.00	1235.00	5370	20230313	-45.07	2195	20231030	34.40	3630	-18.73	20240116	2635	11.95	20240102	5370	-45.07	20230313	2195	34.40	20231030	0.82	N	351320	100	22 억	491642	N	N	N	N
20	20240118	101153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-25	5	-0.83	153034880	51061	13.76	3030	3090	2915	3905	2105	3005	2997.10	2.23	6703	3321	3162	3066	2907	2811	3115	2860	22	900	100	1920	5	1	22015886	656	82.78	2.41	12	0.23	36.00	1235.00	5370	20230313	-44.51	2195	20231030	35.76	3630	-17.91	20240116	2635	13.09	20240102	5370	-44.51	20230313	2195	35.76	20231030	0.82	N	351320	100	22 억	491642	N	N	N	N
21	20240118	091154	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	25	2	0.83	52844855	17339	4.67	3030	3090	3020	3905	2105	3005	3047.75	2.23	-2368	3321	3162	3066	2907	2811	3115	2860	22	900	100	1920	5	1	22015886	667	84.17	2.45	12	0.08	36.00	1235.00	5370	20230313	-43.58	2195	20231030	38.04	3630	-16.53	20240116	2635	14.99	20240102	5370	-43.58	20230313	2195	38.04	20231030	0.82	N	351320	100	22 억	491642	N	N	N	N
22	20240117	161152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	-215	5	-6.68	1128238250	370436	7.44	3225	3225	2970	4185	2255	3220	3045.71	2.25	-485	3986	3602	3246	2862	2506	3795	3055	22	965	100	2060	5	1	22015886	662	83.47	2.43	12	1.68	36.00	1235.00	5370	20230313	-44.04	2195	20231030	36.90	3630	-17.22	20240116	2635	14.04	20240102	5370	-44.04	20230313	2195	36.90	20231030	0.82	N	351320	100	22 억	495490	N	N	N	N
23	20240117	151155	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	-190	5	-5.90	1043799005	342673	6.88	3225	3225	2970	4185	2255	3220	3046.05	2.25	1305	3986	3602	3246	2862	2506	3795	3055	22	965	100	2060	5	1	22015886	667	84.17	2.45	12	1.56	36.00	1235.00	5370	20230313	-43.58	2195	20231030	38.04	3630	-16.53	20240116	2635	14.99	20240102	5370	-43.58	20230313	2195	38.04	20231030	0.82	N	351320	100	22 억	495490	N	N	N	N
24	20240117	141152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	-200	5	-6.21	962392365	315837	6.34	3225	3225	2970	4185	2255	3220	3047.12	2.25	-1557	3986	3602	3246	2862	2506	3795	3055	22	965	100	2060	5	1	22015886	665	83.89	2.45	12	1.43	36.00	1235.00	5370	20230313	-43.76	2195	20231030	37.59	3630	-16.80	20240116	2635	14.61	20240102	5370	-43.76	20230313	2195	37.59	20231030	0.82	N	351320	100	22 억	495490	N	N	N	N
25	20240117	131152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	-185	5	-5.75	909745285	298428	5.99	3225	3225	2970	4185	2255	3220	3048.46	2.25	2253	3986	3602	3246	2862	2506	3795	3055	22	965	100	2060	5	1	22015886	668	84.31	2.46	12	1.36	36.00	1235.00	5370	20230313	-43.48	2195	20231030	38.27	3630	-16.39	20240116	2635	15.18	20240102	5370	-43.48	20230313	2195	38.27	20231030	0.82	N	351320	100	22 억	495490	N	N	N	N
26	20240117	121154	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-240	5	-7.45	835213410	273706	5.50	3225	3225	2970	4185	2255	3220	3051.50	2.25	7970	3986	3602	3246	2862	2506	3795	3055	22	965	100	2060	5	1	22015886	656	82.78	2.41	12	1.24	36.00	1235.00	5370	20230313	-44.51	2195	20231030	35.76	3630	-17.91	20240116	2635	13.09	20240102	5370	-44.51	20230313	2195	35.76	20231030	0.82	N	351320	100	22 억	495490	N	N	N	N
27	20240117	111156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	-225	5	-6.99	750489315	245361	4.93	3225	3225	2970	4185	2255	3220	3058.71	2.25	13839	3986	3602	3246	2862	2506	3795	3055	22	965	100	2060	5	1	22015886	659	83.19	2.43	12	1.11	36.00	1235.00	5370	20230313	-44.23	2195	20231030	36.45	3630	-17.49	20240116	2635	13.66	20240102	5370	-44.23	20230313	2195	36.45	20231030	0.82	N	351320	100	22 억	495490	N	N	N	N
28	20240117	101152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	-215	5	-6.68	649550025	211780	4.25	3225	3225	2970	4185	2255	3220	3067.10	2.25	6193	3986	3602	3246	2862	2506	3795	3055	22	965	100	2060	5	1	22015886	662	83.47	2.43	12	0.96	36.00	1235.00	5370	20230313	-44.04	2195	20231030	36.90	3630	-17.22	20240116	2635	14.04	20240102	5370	-44.04	20230313	2195	36.90	20231030	0.82	N	351320	100	22 억	495490	N	N	N	N
29	20240117	091155	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3105	-115	5	-3.57	206676480	65625	1.32	3225	3225	3090	4185	2255	3220	3149.36	2.25	-3818	3986	3602	3246	2862	2506	3795	3055	22	965	100	2060	5	1	22015886	684	86.25	2.51	12	0.30	36.00	1235.00	5370	20230313	-42.18	2195	20231030	41.46	3630	-14.46	20240116	2635	17.84	20240102	5370	-42.18	20230313	2195	41.46	20231030	0.82	N	351320	100	22 억	495490	N	N	N	N
30	20240116	161150	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3220	275	2	9.34	16678183585	4970957	25323.27	2945	3630	2890	3825	2065	2945	3355.23	2.31	-13567	3015	2980	2945	2910	2875	2997	2927	22	880	100	1880	5	1	22015886	709	89.44	2.61	12	22.58	36.00	1235.00	5370	20230313	-40.04	2195	20231030	46.70	3630	-11.29	20240116	2635	22.20	20240102	5370	-40.04	20230313	2195	46.70	20231030	0.82	N	351320	100	22 억	509102	N	N	N	N
31	20240116	151147	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3165	220	2	7.47	16508621780	4917958	25053.28	2945	3630	2890	3825	2065	2945	3356.80	2.31	-21358	3015	2980	2945	2910	2875	2997	2927	22	880	100	1880	5	1	22015886	697	87.92	2.56	12	22.34	36.00	1235.00	5370	20230313	-41.06	2195	20231030	44.19	3630	-12.81	20240116	2635	20.11	20240102	5370	-41.06	20230313	2195	44.19	20231030	0.82	N	351320	100	22 억	509102	N	N	N	N
32	20240116	141151	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3165	220	2	7.47	15706914770	4666931	23774.48	2945	3630	2890	3825	2065	2945	3365.58	2.31	-22663	3015	2980	2945	2910	2875	2997	2927	22	880	100	1880	5	1	22015886	697	87.92	2.56	12	21.20	36.00	1235.00	5370	20230313	-41.06	2195	20231030	44.19	3630	-12.81	20240116	2635	20.11	20240102	5370	-41.06	20230313	2195	44.19	20231030	0.82	N	351320	100	22 억	509102	N	N	N	N
33	20240116	131152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	390	2	13.24	14120203285	4169726	21241.60	2945	3630	2890	3825	2065	2945	3386.36	2.31	-56199	3015	2980	2945	2910	2875	2997	2927	22	880	100	1880	5	1	22015886	734	92.64	2.70	12	18.94	36.00	1235.00	5370	20230313	-37.90	2195	20231030	51.94	3630	-8.13	20240116	2635	26.57	20240102	5370	-37.90	20230313	2195	51.94	20231030	0.82	N	351320	100	22 억	509102	N	N	N	N
34	20240116	121148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	145	2	4.92	4965386825	1484425	7562.02	2945	3630	2890	3825	2065	2945	3344.99	2.31	-20505	3015	2980	2945	2910	2875	2997	2927	22	880	100	1880	5	1	22015886	680	85.83	2.50	12	6.74	36.00	1235.00	5370	20230313	-42.46	2195	20231030	40.77	3630	-14.88	20240116	2635	17.27	20240102	5370	-42.46	20230313	2195	40.77	20231030	0.82	N	351320	100	22 억	509102	N	N	N	N
35	20240116	111148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	95	2	3.23	46730935	15730	80.13	2945	3045	2890	3825	2065	2945	2970.82	2.31	-4135	3015	2980	2945	2910	2875	2997	2927	22	880	100	1880	5	1	22015886	669	84.44	2.46	12	0.07	36.00	1235.00	5370	20230313	-43.39	2195	20231030	38.50	3290	-7.60	20240109	2635	15.37	20240102	5370	-43.39	20230313	2195	38.50	20231030	0.82	N	351320	100	22 억	509102	N	N	N	N
36	20240116	101148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-35	5	-1.19	16687500	5746	29.27	2945	2960	2890	3825	2065	2945	2904.19	2.31	-123	3015	2980	2945	2910	2875	2997	2927	22	880	100	1880	5	1	22015886	641	80.83	2.36	12	0.03	36.00	1235.00	5370	20230313	-45.81	2195	20231030	32.57	3290	-11.55	20240109	2635	10.44	20240102	5370	-45.81	20230313	2195	32.57	20231030	0.82	N	351320	100	22 억	509102	N	N	N	N
37	20240116	091146	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	15	2	0.51	356435	121	0.62	2945	2960	2945	3825	2065	2945	2945.74	2.31	-15	3015	2980	2945	2910	2875	2997	2927	22	880	100	1880	5	1	22015886	652	82.22	2.40	12	0.00	36.00	1235.00	5370	20230313	-44.88	2195	20231030	34.85	3290	-10.03	20240109	2635	12.33	20240102	5370	-44.88	20230313	2195	34.85	20231030	0.82	N	351320	100	22 억	509102	N	N	N	N
38	20240115	161145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-35	5	-1.17	57284330	19500	30.56	2930	2980	2910	3870	2090	2980	2937.55	2.32	-2734	3253	3116	3033	2896	2813	3075	2855	22	890	100	1900	5	1	22015886	648	81.81	2.38	12	0.09	36.00	1235.00	5370	20230313	-45.16	2195	20231030	34.17	3290	-10.49	20240109	2635	11.76	20240102	5370	-45.16	20230313	2195	34.17	20231030	0.82	N	351320	100	22 억	511836	N	N	N	N
39	20240115	151146	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-40	5	-1.34	37101805	12636	19.80	2930	2980	2910	3870	2090	2980	2936.20	2.32	-1692	3253	3116	3033	2896	2813	3075	2855	22	890	100	1900	5	1	22015886	647	81.67	2.38	12	0.06	36.00	1235.00	5370	20230313	-45.25	2195	20231030	33.94	3290	-10.64	20240109	2635	11.57	20240102	5370	-45.25	20230313	2195	33.94	20231030	0.82	N	351320	100	22 억	511836	N	N	N	N
40	20240115	141145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	-25	5	-0.84	32034565	10919	17.11	2930	2980	2910	3870	2090	2980	2933.84	2.32	-1442	3253	3116	3033	2896	2813	3075	2855	22	890	100	1900	5	1	22015886	651	82.08	2.39	12	0.05	36.00	1235.00	5370	20230313	-44.97	2195	20231030	34.62	3290	-10.18	20240109	2635	12.14	20240102	5370	-44.97	20230313	2195	34.62	20231030	0.82	N	351320	100	22 억	511836	N	N	N	N
41	20240115	131145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	0	3	0.00	28991400	9890	15.50	2930	2980	2910	3870	2090	2980	2931.39	2.32	-677	3253	3116	3033	2896	2813	3075	2855	22	890	100	1900	5	1	22015886	656	82.78	2.41	12	0.04	36.00	1235.00	5370	20230313	-44.51	2195	20231030	35.76	3290	-9.42	20240109	2635	13.09	20240102	5370	-44.51	20230313	2195	35.76	20231030	0.82	N	351320	100	22 억	511836	N	N	N	N
42	20240115	121145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	-10	5	-0.34	25874655	8833	13.84	2930	2970	2910	3870	2090	2980	2929.32	2.32	-598	3253	3116	3033	2896	2813	3075	2855	22	890	100	1900	5	1	22015886	654	82.50	2.40	12	0.04	36.00	1235.00	5370	20230313	-44.69	2195	20231030	35.31	3290	-9.73	20240109	2635	12.71	20240102	5370	-44.69	20230313	2195	35.31	20231030	0.82	N	351320	100	22 억	511836	N	N	N	N
43	20240115	111146	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-60	5	-2.01	24395355	8333	13.06	2930	2965	2910	3870	2090	2980	2927.56	2.32	-370	3253	3116	3033	2896	2813	3075	2855	22	890	100	1900	5	1	22015886	643	81.11	2.36	12	0.04	36.00	1235.00	5370	20230313	-45.62	2195	20231030	33.03	3290	-11.25	20240109	2635	10.82	20240102	5370	-45.62	20230313	2195	33.03	20231030	0.82	N	351320	100	22 억	511836	N	N	N	N
44	20240115	101140	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-30	5	-1.01	14037960	4801	7.52	2930	2965	2910	3870	2090	2980	2923.97	2.32	134	3253	3116	3033	2896	2813	3075	2855	22	890	100	1900	5	1	22015886	649	81.94	2.39	12	0.02	36.00	1235.00	5370	20230313	-45.07	2195	20231030	34.40	3290	-10.33	20240109	2635	11.95	20240102	5370	-45.07	20230313	2195	34.40	20231030	0.82	N	351320	100	22 억	511836	N	N	N	N
45	20240115	091143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-60	5	-2.01	10958760	3755	5.88	2930	2935	2910	3870	2090	2980	2918.44	2.32	132	3253	3116	3033	2896	2813	3075	2855	22	890	100	1900	5	1	22015886	643	81.11	2.36	12	0.02	36.00	1235.00	5370	20230313	-45.62	2195	20231030	33.03	3290	-11.25	20240109	2635	10.82	20240102	5370	-45.62	20230313	2195	33.03	20231030	0.82	N	351320	100	22 억	511836	N	N	N	N
46	20240112	161154	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-35	5	-1.16	191826380	63110	174.20	3015	3170	2950	3915	2115	3015	3039.96	2.37	-9209	3091	3052	3006	2967	2921	3030	2945	22	900	100	1920	5	1	22015886	656	82.78	2.41	12	0.29	36.00	1235.00	5370	20230313	-44.51	2195	20231030	35.76	3290	-9.42	20240109	2635	13.09	20240102	5370	-44.51	20230313	2195	35.76	20231030	0.83	N	351320	100	22 억	521045	N	N	N	N
47	20240112	151142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	-40	5	-1.33	174895495	57391	158.42	3015	3170	2970	3915	2115	3015	3047.49	2.37	-9196	3091	3052	3006	2967	2921	3030	2945	22	900	100	1920	5	1	22015886	655	82.64	2.41	12	0.26	36.00	1235.00	5370	20230313	-44.60	2195	20231030	35.54	3290	-9.57	20240109	2635	12.90	20240102	5370	-44.60	20230313	2195	35.54	20231030	0.83	N	351320	100	22 억	521045	N	N	N	N
48	20240112	141140	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-25	5	-0.83	168544480	55262	152.54	3015	3170	2985	3915	2115	3015	3049.98	2.37	-8997	3091	3052	3006	2967	2921	3030	2945	22	900	100	1920	5	1	22015886	658	83.06	2.42	12	0.25	36.00	1235.00	5370	20230313	-44.32	2195	20231030	36.22	3290	-9.12	20240109	2635	13.47	20240102	5370	-44.32	20230313	2195	36.22	20231030	0.83	N	351320	100	22 억	521045	N	N	N	N
49	20240112	131136	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	15	2	0.50	156496510	51258	141.49	3015	3170	2985	3915	2115	3015	3053.19	2.37	-7279	3091	3052	3006	2967	2921	3030	2945	22	900	100	1920	5	1	22015886	667	84.17	2.45	12	0.23	36.00	1235.00	5370	20230313	-43.58	2195	20231030	38.04	3290	-7.90	20240109	2635	14.99	20240102	5370	-43.58	20230313	2195	38.04	20231030	0.83	N	351320	100	22 억	521045	N	N	N	N
50	20240112	121140	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3080	65	2	2.16	147863830	48421	133.66	3015	3170	2985	3915	2115	3015	3053.79	2.37	-5927	3091	3052	3006	2967	2921	3030	2945	22	900	100	1920	5	1	22015886	678	85.56	2.49	12	0.22	36.00	1235.00	5370	20230313	-42.64	2195	20231030	40.32	3290	-6.38	20240109	2635	16.89	20240102	5370	-42.64	20230313	2195	40.32	20231030	0.83	N	351320	100	22 억	521045	N	N	N	N
51	20240112	111136	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3075	60	2	1.99	121979305	40027	110.49	3015	3170	2985	3915	2115	3015	3047.51	2.37	-5544	3091	3052	3006	2967	2921	3030	2945	22	900	100	1920	5	1	22015886	677	85.42	2.49	12	0.18	36.00	1235.00	5370	20230313	-42.74	2195	20231030	40.09	3290	-6.53	20240109	2635	16.70	20240102	5370	-42.74	20230313	2195	40.09	20231030	0.83	N	351320	100	22 억	521045	N	N	N	N
52	20240112	101136	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	30	2	1.00	113900055	37392	103.21	3015	3170	2985	3915	2115	3015	3046.19	2.37	-5207	3091	3052	3006	2967	2921	3030	2945	22	900	100	1920	5	1	22015886	670	84.58	2.47	12	0.17	36.00	1235.00	5370	20230313	-43.30	2195	20231030	38.72	3290	-7.45	20240109	2635	15.56	20240102	5370	-43.30	20230313	2195	38.72	20231030	0.83	N	351320	100	22 억	521045	N	N	N	N
53	20240112	091139	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	5	2	0.17	30364100	10116	27.92	3015	3025	2985	3915	2115	3015	3001.46	2.37	-378	3091	3052	3006	2967	2921	3030	2945	22	900	100	1920	5	1	22015886	665	83.89	2.45	12	0.05	36.00	1235.00	5370	20230313	-43.76	2195	20231030	37.59	3290	-8.21	20240109	2635	14.61	20240102	5370	-43.76	20230313	2195	37.59	20231030	0.83	N	351320	100	22 억	521045	N	N	N	N
54	20240111	161130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	55	2	1.86	105431895	35225	45.66	3045	3045	2960	3845	2075	2960	2993.10	2.37	-1353	3170	3065	2980	2875	2790	3022	2832	22	885	100	1890	5	1	22015886	664	83.75	2.44	12	0.16	36.00	1235.00	5370	20230313	-43.85	2195	20231030	37.36	3290	-8.36	20240109	2635	14.42	20240102	5370	-43.85	20230313	2195	37.36	20231030	0.78	N	351320	100	22 억	522398	N	N	N	N
55	20240111	151138	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	20	2	0.68	98121980	32798	42.51	3045	3045	2960	3845	2075	2960	2991.71	2.37	-1107	3170	3065	2980	2875	2790	3022	2832	22	885	100	1890	5	1	22015886	656	82.78	2.41	12	0.15	36.00	1235.00	5370	20230313	-44.51	2195	20231030	35.76	3290	-9.42	20240109	2635	13.09	20240102	5370	-44.51	20230313	2195	35.76	20231030	0.78	N	351320	100	22 억	522398	N	N	N	N
56	20240111	141133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	35	2	1.18	89222730	29815	38.64	3045	3045	2975	3845	2075	2960	2992.55	2.37	-997	3170	3065	2980	2875	2790	3022	2832	22	885	100	1890	5	1	22015886	659	83.19	2.43	12	0.14	36.00	1235.00	5370	20230313	-44.23	2195	20231030	36.45	3290	-8.97	20240109	2635	13.66	20240102	5370	-44.23	20230313	2195	36.45	20231030	0.78	N	351320	100	22 억	522398	N	N	N	N
57	20240111	131131	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	50	2	1.69	66539165	22244	28.83	3045	3045	2975	3845	2075	2960	2991.33	2.37	2104	3170	3065	2980	2875	2790	3022	2832	22	885	100	1890	5	1	22015886	663	83.61	2.44	12	0.10	36.00	1235.00	5370	20230313	-43.95	2195	20231030	37.13	3290	-8.51	20240109	2635	14.23	20240102	5370	-43.95	20230313	2195	37.13	20231030	0.78	N	351320	100	22 억	522398	N	N	N	N
58	20240111	121132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	50	2	1.69	65211760	21803	28.26	3045	3045	2975	3845	2075	2960	2990.95	2.37	2104	3170	3065	2980	2875	2790	3022	2832	22	885	100	1890	5	1	22015886	663	83.61	2.44	12	0.10	36.00	1235.00	5370	20230313	-43.95	2195	20231030	37.13	3290	-8.51	20240109	2635	14.23	20240102	5370	-43.95	20230313	2195	37.13	20231030	0.78	N	351320	100	22 억	522398	N	N	N	N
59	20240111	111134	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	45	2	1.52	62235075	20813	26.98	3045	3045	2975	3845	2075	2960	2990.20	2.37	2141	3170	3065	2980	2875	2790	3022	2832	22	885	100	1890	5	1	22015886	662	83.47	2.43	12	0.09	36.00	1235.00	5370	20230313	-44.04	2195	20231030	36.90	3290	-8.66	20240109	2635	14.04	20240102	5370	-44.04	20230313	2195	36.90	20231030	0.78	N	351320	100	22 억	522398	N	N	N	N
60	20240111	101132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	50	2	1.69	42158510	14098	18.27	3045	3045	2975	3845	2075	2960	2990.39	2.37	2255	3170	3065	2980	2875	2790	3022	2832	22	885	100	1890	5	1	22015886	663	83.61	2.44	12	0.06	36.00	1235.00	5370	20230313	-43.95	2195	20231030	37.13	3290	-8.51	20240109	2635	14.23	20240102	5370	-43.95	20230313	2195	37.13	20231030	0.78	N	351320	100	22 억	522398	N	N	N	N
61	20240111	091133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	20	2	0.68	12161480	4057	5.26	3045	3045	2980	3845	2075	2960	2997.65	2.37	1426	3170	3065	2980	2875	2790	3022	2832	22	885	100	1890	5	1	22015886	656	82.78	2.41	12	0.02	36.00	1235.00	5370	20230313	-44.51	2195	20231030	35.76	3290	-9.42	20240109	2635	13.09	20240102	5370	-44.51	20230313	2195	35.76	20231030	0.78	N	351320	100	22 억	522398	N	N	N	N
62	20240110	161129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	-65	5	-2.15	230324565	77139	24.09	3080	3085	2895	3930	2120	3025	2985.84	2.35	5900	3405	3215	3100	2910	2795	3157	2852	22	905	100	1930	5	1	22015886	652	82.22	2.40	12	0.35	36.00	1235.00	5370	20230313	-44.88	2195	20231030	34.85	3290	-10.03	20240109	2635	12.33	20240102	5370	-44.88	20230313	2195	34.85	20231030	0.79	N	351320	100	22 억	516498	N	N	N	N
63	20240110	151132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-35	5	-1.16	218933575	73300	22.89	3080	3085	2895	3930	2120	3025	2986.82	2.35	7116	3405	3215	3100	2910	2795	3157	2852	22	905	100	1930	5	1	22015886	658	83.06	2.42	12	0.33	36.00	1235.00	5370	20230313	-44.32	2195	20231030	36.22	3290	-9.12	20240109	2635	13.47	20240102	5370	-44.32	20230313	2195	36.22	20231030	0.79	N	351320	100	22 억	516498	N	N	N	N
64	20240110	141133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-40	5	-1.32	211278545	70738	22.09	3080	3085	2895	3930	2120	3025	2986.78	2.35	7358	3405	3215	3100	2910	2795	3157	2852	22	905	100	1930	5	1	22015886	657	82.92	2.42	12	0.32	36.00	1235.00	5370	20230313	-44.41	2195	20231030	35.99	3290	-9.27	20240109	2635	13.28	20240102	5370	-44.41	20230313	2195	35.99	20231030	0.79	N	351320	100	22 억	516498	N	N	N	N
65	20240110	131129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	15	2	0.50	174938145	58640	18.31	3080	3085	2895	3930	2120	3025	2983.26	2.35	6370	3405	3215	3100	2910	2795	3157	2852	22	905	100	1930	5	1	22015886	669	84.44	2.46	12	0.27	36.00	1235.00	5370	20230313	-43.39	2195	20231030	38.50	3290	-7.60	20240109	2635	15.37	20240102	5370	-43.39	20230313	2195	38.50	20231030	0.79	N	351320	100	22 억	516498	N	N	N	N
66	20240110	121132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	25	2	0.83	162348190	54523	17.03	3080	3085	2895	3930	2120	3025	2977.61	2.35	6573	3405	3215	3100	2910	2795	3157	2852	22	905	100	1930	5	1	22015886	671	84.72	2.47	12	0.25	36.00	1235.00	5370	20230313	-43.20	2195	20231030	38.95	3290	-7.29	20240109	2635	15.75	20240102	5370	-43.20	20230313	2195	38.95	20231030	0.79	N	351320	100	22 억	516498	N	N	N	N
67	20240110	111131	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	-25	5	-0.83	130779005	44162	13.79	3080	3085	2895	3930	2120	3025	2961.35	2.35	7485	3405	3215	3100	2910	2795	3157	2852	22	905	100	1930	5	1	22015886	660	83.33	2.43	12	0.20	36.00	1235.00	5370	20230313	-44.13	2195	20231030	36.67	3290	-8.81	20240109	2635	13.85	20240102	5370	-44.13	20230313	2195	36.67	20231030	0.79	N	351320	100	22 억	516498	N	N	N	N
68	20240110	101129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-95	5	-3.14	117631940	39739	12.41	3080	3085	2895	3930	2120	3025	2960.11	2.35	6656	3405	3215	3100	2910	2795	3157	2852	22	905	100	1930	5	1	22015886	645	81.39	2.37	12	0.18	36.00	1235.00	5370	20230313	-45.44	2195	20231030	33.49	3290	-10.94	20240109	2635	11.20	20240102	5370	-45.44	20230313	2195	33.49	20231030	0.79	N	351320	100	22 억	516498	N	N	N	N
69	20240110	091129	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	20	2	0.66	19446170	6377	1.99	3080	3085	3000	3930	2120	3025	3049.42	2.35	1468	3405	3215	3100	2910	2795	3157	2852	22	905	100	1930	5	1	22015886	670	84.58	2.47	12	0.03	36.00	1235.00	5370	20230313	-43.30	2195	20231030	38.72	3290	-7.45	20240109	2635	15.56	20240102	5370	-43.30	20230313	2195	38.72	20231030	0.79	N	351320	100	22 억	516498	N	N	N	N
70	20240109	161126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3025	80	2	2.72	996721875	319201	143.03	3075	3290	2985	3825	2065	2945	3122.56	2.35	-1655	3151	3047	2841	2737	2531	3100	2790	22	880	100	1880	5	1	22015886	666	84.03	2.45	12	1.45	36.00	1235.00	5370	20230313	-43.67	2195	20231030	37.81	3290	-8.05	20240109	2635	14.80	20240102	5370	-43.67	20230313	2195	37.81	20231030	0.82	N	351320	100	22 억	518087	N	N	N	N
71	20240109	151128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	105	2	3.57	977875640	312997	140.25	3075	3290	2985	3825	2065	2945	3124.23	2.35	-1681	3151	3047	2841	2737	2531	3100	2790	22	880	100	1880	5	1	22015886	671	84.72	2.47	12	1.42	36.00	1235.00	5370	20230313	-43.20	2195	20231030	38.95	3290	-7.29	20240109	2635	15.75	20240102	5370	-43.20	20230313	2195	38.95	20231030	0.82	N	351320	100	22 억	518087	N	N	N	N
72	20240109	141127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	65	2	2.21	955653165	305664	136.97	3075	3290	2985	3825	2065	2945	3126.48	2.35	-1721	3151	3047	2841	2737	2531	3100	2790	22	880	100	1880	5	1	22015886	663	83.61	2.44	12	1.39	36.00	1235.00	5370	20230313	-43.95	2195	20231030	37.13	3290	-8.51	20240109	2635	14.23	20240102	5370	-43.95	20230313	2195	37.13	20231030	0.82	N	351320	100	22 억	518087	N	N	N	N
73	20240109	131127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	85	2	2.89	940626110	300685	134.74	3075	3290	2985	3825	2065	2945	3128.28	2.35	-2609	3151	3047	2841	2737	2531	3100	2790	22	880	100	1880	5	1	22015886	667	84.17	2.45	12	1.37	36.00	1235.00	5370	20230313	-43.58	2195	20231030	38.04	3290	-7.90	20240109	2635	14.99	20240102	5370	-43.58	20230313	2195	38.04	20231030	0.82	N	351320	100	22 억	518087	N	N	N	N
74	20240109	121137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	110	2	3.74	924650665	295433	132.38	3075	3290	2985	3825	2065	2945	3129.82	2.35	-2155	3151	3047	2841	2737	2531	3100	2790	22	880	100	1880	5	1	22015886	673	84.86	2.47	12	1.34	36.00	1235.00	5370	20230313	-43.11	2195	20231030	39.18	3290	-7.14	20240109	2635	15.94	20240102	5370	-43.11	20230313	2195	39.18	20231030	0.82	N	351320	100	22 억	518087	N	N	N	N
75	20240109	111131	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	50	2	1.70	889516435	283906	127.22	3075	3290	2985	3825	2065	2945	3133.14	2.35	-4782	3151	3047	2841	2737	2531	3100	2790	22	880	100	1880	5	1	22015886	659	83.19	2.43	12	1.29	36.00	1235.00	5370	20230313	-44.23	2195	20231030	36.45	3290	-8.97	20240109	2635	13.66	20240102	5370	-44.23	20230313	2195	36.45	20231030	0.82	N	351320	100	22 억	518087	N	N	N	N
76	20240109	101128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	85	2	2.89	808925610	257130	115.22	3075	3290	2985	3825	2065	2945	3145.98	2.35	-8390	3151	3047	2841	2737	2531	3100	2790	22	880	100	1880	5	1	22015886	667	84.17	2.45	12	1.17	36.00	1235.00	5370	20230313	-43.58	2195	20231030	38.04	3290	-7.90	20240109	2635	14.99	20240102	5370	-43.58	20230313	2195	38.04	20231030	0.82	N	351320	100	22 억	518087	N	N	N	N
77	20240109	091128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3145	200	2	6.79	370502340	117308	52.57	3075	3290	2985	3825	2065	2945	3158.37	2.35	-6047	3151	3047	2841	2737	2531	3100	2790	22	880	100	1880	5	1	22015886	692	87.36	2.55	12	0.53	36.00	1235.00	5370	20230313	-41.43	2195	20231030	43.28	3290	-4.41	20240109	2635	19.35	20240102	5370	-41.43	20230313	2195	43.28	20231030	0.82	N	351320	100	22 억	518087	N	N	N	N
78	20240108	161125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	255	2	9.48	631843490	221825	333.70	2690	2945	2635	3495	1885	2690	2843.19	2.37	-3876	3050	2870	2770	2590	2490	2820	2540	22	805	100	1720	5	1	22015886	648	81.81	2.38	12	1.01	36.00	1235.00	5370	20230313	-45.16	2195	20231030	34.17	2950	-0.17	20240105	2635	11.76	20240108	5370	-45.16	20230313	2195	34.17	20231030	0.82	N	351320	100	22 억	521937	N	N	N	N
79	20240108	151127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	250	2	9.29	554806880	195622	294.28	2690	2945	2635	3495	1885	2690	2836.12	2.37	-4167	3050	2870	2770	2590	2490	2820	2540	22	805	100	1720	5	1	22015886	647	81.67	2.38	12	0.89	36.00	1235.00	5370	20230313	-45.25	2195	20231030	33.94	2950	-0.34	20240105	2635	11.57	20240108	5370	-45.25	20230313	2195	33.94	20231030	0.82	N	351320	100	22 억	521937	N	N	N	N
80	20240108	141126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	205	2	7.62	410882440	146148	219.85	2690	2905	2635	3495	1885	2690	2811.41	2.37	1187	3050	2870	2770	2590	2490	2820	2540	22	805	100	1720	5	1	22015886	637	80.42	2.34	12	0.66	36.00	1235.00	5370	20230313	-46.09	2195	20231030	31.89	2950	-1.86	20240105	2635	9.87	20240108	5370	-46.09	20230313	2195	31.89	20231030	0.82	N	351320	100	22 억	521937	N	N	N	N
81	20240108	131126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	110	2	4.09	318077205	113823	171.23	2690	2900	2635	3495	1885	2690	2794.49	2.37	-2218	3050	2870	2770	2590	2490	2820	2540	22	805	100	1720	5	1	22015886	616	77.78	2.27	12	0.52	36.00	1235.00	5370	20230313	-47.86	2195	20231030	27.56	2950	-5.08	20240105	2635	6.26	20240108	5370	-47.86	20230313	2195	27.56	20231030	0.82	N	351320	100	22 억	521937	N	N	N	N
82	20240108	121127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	155	2	5.76	204168610	73381	110.39	2690	2900	2635	3495	1885	2690	2782.31	2.37	-8695	3050	2870	2770	2590	2490	2820	2540	22	805	100	1720	5	1	22015886	626	79.03	2.30	12	0.33	36.00	1235.00	5370	20230313	-47.02	2195	20231030	29.61	2950	-3.56	20240105	2635	7.97	20240108	5370	-47.02	20230313	2195	29.61	20231030	0.82	N	351320	100	22 억	521937	N	N	N	N
83	20240108	111127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	60	2	2.23	70522175	26367	39.66	2690	2750	2635	3495	1885	2690	2674.64	2.37	3344	3050	2870	2770	2590	2490	2820	2540	22	805	100	1720	5	1	22015886	605	76.39	2.23	12	0.12	36.00	1235.00	5370	20230313	-48.79	2195	20231030	25.28	2950	-6.78	20240105	2635	4.36	20240108	5370	-48.79	20230313	2195	25.28	20231030	0.82	N	351320	100	22 억	521937	N	N	N	N
84	20240108	101127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2680	-10	5	-0.37	40631840	15317	23.04	2690	2710	2635	3495	1885	2690	2652.73	2.37	2981	3050	2870	2770	2590	2490	2820	2540	22	805	100	1720	5	1	22015886	590	74.44	2.17	12	0.07	36.00	1235.00	5370	20230313	-50.09	2195	20231030	22.10	2950	-9.15	20240105	2635	1.71	20240108	5370	-50.09	20230313	2195	22.10	20231030	0.82	N	351320	100	22 억	521937	N	N	N	N
85	20240108	091124	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	15	2	0.56	598780	222	0.33	2690	2705	2690	3495	1885	2690	2697.21	2.37	-68	3050	2870	2770	2590	2490	2820	2540	22	805	100	1720	5	1	22015886	596	75.14	2.19	12	0.00	36.00	1235.00	5370	20230313	-49.63	2195	20231030	23.23	2950	-8.31	20240105	2635	2.66	20240102	5370	-49.63	20230313	2195	23.23	20231030	0.82	N	351320	100	22 억	521937	N	N	N	N
86	20240105	161125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2690	20	2	0.75	185579505	66474	678.86	2695	2950	2670	3470	1870	2670	2791.76	2.36	2552	2716	2692	2671	2647	2626	2682	2637	22	800	100	1700	5	1	22015886	592	74.72	2.18	12	0.30	36.00	1235.00	5370	20230313	-49.91	2195	20231030	22.55	2950	-8.81	20240105	2635	2.09	20240102	5370	-49.91	20230313	2195	22.55	20231030	0.82	N	351320	100	22 억	519418	N	N	N	N
87	20240105	151125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	35	2	1.31	175279720	62649	639.80	2695	2950	2670	3470	1870	2670	2797.81	2.36	3238	2716	2692	2671	2647	2626	2682	2637	22	800	100	1700	5	1	22015886	596	75.14	2.19	12	0.28	36.00	1235.00	5370	20230313	-49.63	2195	20231030	23.23	2950	-8.31	20240105	2635	2.66	20240102	5370	-49.63	20230313	2195	23.23	20231030	0.82	N	351320	100	22 억	519418	N	N	N	N
88	20240105	141122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	135	2	5.06	140237510	49731	507.87	2695	2950	2670	3470	1870	2670	2819.92	2.36	1484	2716	2692	2671	2647	2626	2682	2637	22	800	100	1700	5	1	22015886	618	77.92	2.27	12	0.23	36.00	1235.00	5370	20230313	-47.77	2195	20231030	27.79	2950	-4.92	20240105	2635	6.45	20240102	5370	-47.77	20230313	2195	27.79	20231030	0.82	N	351320	100	22 억	519418	N	N	N	N
89	20240105	131124	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	140	2	5.24	119392295	42311	432.10	2695	2950	2670	3470	1870	2670	2821.78	2.36	701	2716	2692	2671	2647	2626	2682	2637	22	800	100	1700	5	1	22015886	619	78.06	2.28	12	0.19	36.00	1235.00	5370	20230313	-47.67	2195	20231030	28.02	2950	-4.75	20240105	2635	6.64	20240102	5370	-47.67	20230313	2195	28.02	20231030	0.82	N	351320	100	22 억	519418	N	N	N	N
90	20240105	121125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2695	25	2	0.94	11694480	4342	44.34	2695	2700	2670	3470	1870	2670	2693.34	2.36	-151	2716	2692	2671	2647	2626	2682	2637	22	800	100	1700	5	1	22015886	593	74.86	2.18	12	0.02	36.00	1235.00	5370	20230313	-49.81	2195	20231030	22.78	2760	-2.36	20240103	2635	2.28	20240102	5370	-49.81	20230313	2195	22.78	20231030	0.82	N	351320	100	22 억	519418	N	N	N	N
91	20240105	111122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	30	2	1.12	10233790	3800	38.81	2695	2700	2670	3470	1870	2670	2693.10	2.36	-119	2716	2692	2671	2647	2626	2682	2637	22	800	100	1700	5	1	22015886	594	75.00	2.19	12	0.02	36.00	1235.00	5370	20230313	-49.72	2195	20231030	23.01	2760	-2.17	20240103	2635	2.47	20240102	5370	-49.72	20230313	2195	23.01	20231030	0.82	N	351320	100	22 억	519418	N	N	N	N
92	20240105	101125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2690	20	2	0.75	645610	240	2.45	2695	2695	2670	3470	1870	2670	2690.04	2.36	-132	2716	2692	2671	2647	2626	2682	2637	22	800	100	1700	5	1	22015886	592	74.72	2.18	12	0.00	36.00	1235.00	5370	20230313	-49.91	2195	20231030	22.55	2760	-2.54	20240103	2635	2.09	20240102	5370	-49.91	20230313	2195	22.55	20231030	0.82	N	351320	100	22 억	519418	N	N	N	N
93	20240105	091122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	0	3	0.00	110470	41	0.42	2695	2695	2670	3470	1870	2670	2694.39	2.36	0	2716	2692	2671	2647	2626	2682	2637	22	800	100	1700	5	1	22015886	588	74.17	2.16	12	0.00	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	2760	-3.26	20240103	2635	1.33	20240102	5370	-50.28	20230313	2195	21.64	20231030	0.82	N	351320	100	22 억	519418	N	N	N	N
94	20240104	161119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	-30	5	-1.11	24717760	9292	44.72	2695	2695	2650	3510	1890	2700	2660.11	2.36	-1081	2813	2756	2703	2646	2593	2785	2675	22	810	100	1720	5	1	22015886	588	74.17	2.16	12	0.04	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	2760	-3.26	20240103	2635	1.33	20240102	5370	-50.28	20230313	2195	21.64	20231030	0.81	N	351320	100	22 억	520494	N	N	N	N
95	20240104	151122	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2665	-35	5	-1.30	22571080	8488	40.85	2695	2695	2650	3510	1890	2700	2659.18	2.36	-1081	2813	2756	2703	2646	2593	2785	2675	22	810	100	1720	5	1	22015886	587	74.03	2.16	12	0.04	36.00	1235.00	5370	20230313	-50.37	2195	20231030	21.41	2760	-3.44	20240103	2635	1.14	20240102	5370	-50.37	20230313	2195	21.41	20231030	0.81	N	351320	100	22 억	520494	N	N	N	N
96	20240104	141121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	-30	5	-1.11	16750430	6298	30.31	2695	2695	2650	3510	1890	2700	2659.64	2.36	-405	2813	2756	2703	2646	2593	2785	2675	22	810	100	1720	5	1	22015886	588	74.17	2.16	12	0.03	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	2760	-3.26	20240103	2635	1.33	20240102	5370	-50.28	20230313	2195	21.64	20231030	0.81	N	351320	100	22 억	520494	N	N	N	N
97	20240104	131121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2660	-40	5	-1.48	16601310	6242	30.04	2695	2695	2650	3510	1890	2700	2659.61	2.36	-365	2813	2756	2703	2646	2593	2785	2675	22	810	100	1720	5	1	22015886	586	73.89	2.15	12	0.03	36.00	1235.00	5370	20230313	-50.47	2195	20231030	21.18	2760	-3.62	20240103	2635	0.95	20240102	5370	-50.47	20230313	2195	21.18	20231030	0.81	N	351320	100	22 억	520494	N	N	N	N
98	20240104	121119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2660	-40	5	-1.48	15973445	6006	28.91	2695	2695	2650	3510	1890	2700	2659.58	2.36	-131	2813	2756	2703	2646	2593	2785	2675	22	810	100	1720	5	1	22015886	586	73.89	2.15	12	0.03	36.00	1235.00	5370	20230313	-50.47	2195	20231030	21.18	2760	-3.62	20240103	2635	0.95	20240102	5370	-50.47	20230313	2195	21.18	20231030	0.81	N	351320	100	22 억	520494	N	N	N	N
99	20240104	111118	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2655	-45	5	-1.67	11198345	4206	20.24	2695	2695	2655	3510	1890	2700	2662.47	2.36	-30	2813	2756	2703	2646	2593	2785	2675	22	810	100	1720	5	1	22015886	585	73.75	2.15	12	0.02	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	2760	-3.80	20240103	2635	0.76	20240102	5370	-50.56	20230313	2195	20.96	20231030	0.81	N	351320	100	22 억	520494	N	N	N	N
100	20240104	101117	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2660	-40	5	-1.48	6238595	2342	11.27	2695	2695	2655	3510	1890	2700	2663.79	2.36	127	2813	2756	2703	2646	2593	2785	2675	22	810	100	1720	5	1	22015886	586	73.89	2.15	12	0.01	36.00	1235.00	5370	20230313	-50.47	2195	20231030	21.18	2760	-3.62	20240103	2635	0.95	20240102	5370	-50.47	20230313	2195	21.18	20231030	0.81	N	351320	100	22 억	520494	N	N	N	N
101	20240104	091121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2660	-40	5	-1.48	1086650	406	1.95	2695	2695	2660	3510	1890	2700	2676.48	2.36	34	2813	2756	2703	2646	2593	2785	2675	22	810	100	1720	5	1	22015886	586	73.89	2.15	12	0.00	36.00	1235.00	5370	20230313	-50.47	2195	20231030	21.18	2760	-3.62	20240103	2635	0.95	20240102	5370	-50.47	20230313	2195	21.18	20231030	0.81	N	351320	100	22 억	520494	N	N	N	N
102	20240103	161116	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	30	2	1.12	53173115	19774	54.59	2690	2760	2650	3470	1870	2670	2689.03	2.37	-239	2760	2715	2675	2630	2590	2737	2652	22	800	100	1700	5	1	22015886	594	75.00	2.19	12	0.09	36.00	1235.00	5370	20230313	-49.72	2195	20231030	23.01	2760	-2.17	20240103	2635	2.47	20240102	5370	-49.72	20230313	2195	23.01	20231030	0.81	N	351320	100	22 억	520723	N	N	N	N
103	20240103	151114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2690	20	2	0.75	51825950	19274	53.21	2690	2760	2650	3470	1870	2670	2688.90	2.37	-393	2760	2715	2675	2630	2590	2737	2652	22	800	100	1700	5	1	22015886	592	74.72	2.18	12	0.09	36.00	1235.00	5370	20230313	-49.91	2195	20231030	22.55	2760	-2.54	20240103	2635	2.09	20240102	5370	-49.91	20230313	2195	22.55	20231030	0.81	N	351320	100	22 억	520723	N	N	N	N
104	20240103	141113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	75	2	2.81	36787090	13689	37.79	2690	2760	2650	3470	1870	2670	2687.35	2.37	-942	2760	2715	2675	2630	2590	2737	2652	22	800	100	1700	5	1	22015886	604	76.25	2.22	12	0.06	36.00	1235.00	5370	20230313	-48.88	2195	20231030	25.06	2760	-0.54	20240103	2635	4.17	20240102	5370	-48.88	20230313	2195	25.06	20231030	0.81	N	351320	100	22 억	520723	N	N	N	N
105	20240103	131114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2685	15	2	0.56	30351620	11342	31.31	2690	2740	2650	3470	1870	2670	2676.04	2.37	-678	2760	2715	2675	2630	2590	2737	2652	22	800	100	1700	5	1	22015886	591	74.58	2.17	12	0.05	36.00	1235.00	5370	20230313	-50.00	2195	20231030	22.32	2740	-2.01	20240103	2635	1.90	20240102	5370	-50.00	20230313	2195	22.32	20231030	0.81	N	351320	100	22 억	520723	N	N	N	N
106	20240103	121118	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2655	-15	5	-0.56	10835760	4067	11.23	2690	2690	2650	3470	1870	2670	2664.31	2.37	-313	2760	2715	2675	2630	2590	2737	2652	22	800	100	1700	5	1	22015886	585	73.75	2.15	12	0.02	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	2720	-2.39	20240102	2635	0.76	20240102	5370	-50.56	20230313	2195	20.96	20231030	0.81	N	351320	100	22 억	520723	N	N	N	N
107	20240103	111113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2650	-20	5	-0.75	9871535	3704	10.23	2690	2690	2650	3470	1870	2670	2665.10	2.37	-307	2760	2715	2675	2630	2590	2737	2652	22	800	100	1700	5	1	22015886	583	73.61	2.15	12	0.02	36.00	1235.00	5370	20230313	-50.65	2195	20231030	20.73	2720	-2.57	20240102	2635	0.57	20240102	5370	-50.65	20230313	2195	20.73	20231030	0.81	N	351320	100	22 억	520723	N	N	N	N
108	20240103	101114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2655	-15	5	-0.56	7941935	2976	8.22	2690	2690	2655	3470	1870	2670	2668.66	2.37	-243	2760	2715	2675	2630	2590	2737	2652	22	800	100	1700	5	1	22015886	585	73.75	2.15	12	0.01	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	2720	-2.39	20240102	2635	0.76	20240102	5370	-50.56	20230313	2195	20.96	20231030	0.81	N	351320	100	22 억	520723	N	N	N	N
109	20240103	091113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2655	-15	5	-0.56	3043030	1133	3.13	2690	2690	2655	3470	1870	2670	2685.82	2.37	-74	2760	2715	2675	2630	2590	2737	2652	22	800	100	1700	5	1	22015886	585	73.75	2.15	12	0.01	36.00	1235.00	5370	20230313	-50.56	2195	20231030	20.96	2720	-2.39	20240102	2635	0.76	20240102	5370	-50.56	20230313	2195	20.96	20231030	0.81	N	351320	100	22 억	520723	N	N	N	N
110	20240102	161110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	-50	5	-1.84	96111255	36010	139.14	2655	2720	2635	3535	1905	2720	2669.01	2.36	1861	2766	2742	2696	2672	2626	2755	2685	22	815	100	1740	5	1	22015886	588	74.17	2.16	12	0.16	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	2720	-1.84	20240102	2635	1.33	20240102	5370	-50.28	20230313	2195	21.64	20231030	0.82	N	351320	100	22 억	518862	N	N	N	N
111	20240102	151110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	-50	5	-1.84	93243675	34936	134.99	2655	2720	2635	3535	1905	2720	2668.99	2.36	1857	2766	2742	2696	2672	2626	2755	2685	22	815	100	1740	5	1	22015886	588	74.17	2.16	12	0.16	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	2720	-1.84	20240102	2635	1.33	20240102	5370	-50.28	20230313	2195	21.64	20231030	0.82	N	351320	100	22 억	518862	N	N	N	N
112	20240102	141110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2680	-40	5	-1.47	72257175	27100	104.71	2655	2720	2635	3535	1905	2720	2666.32	2.36	1357	2766	2742	2696	2672	2626	2755	2685	22	815	100	1740	5	1	22015886	590	74.44	2.17	12	0.12	36.00	1235.00	5370	20230313	-50.09	2195	20231030	22.10	2720	-1.47	20240102	2635	1.71	20240102	5370	-50.09	20230313	2195	22.10	20231030	0.82	N	351320	100	22 억	518862	N	N	N	N
113	20240102	131104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2665	-55	5	-2.02	58745210	22030	85.12	2655	2720	2635	3535	1905	2720	2666.60	2.36	3494	2766	2742	2696	2672	2626	2755	2685	22	815	100	1740	5	1	22015886	587	74.03	2.16	12	0.10	36.00	1235.00	5370	20230313	-50.37	2195	20231030	21.41	2720	-2.02	20240102	2635	1.14	20240102	5370	-50.37	20230313	2195	21.41	20231030	0.82	N	351320	100	22 억	518862	N	N	N	N
114	20240102	121104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2720	0	3	0.00	13087545	4865	18.80	2655	2720	2655	3535	1905	2720	2690.14	2.36	74	2766	2742	2696	2672	2626	2755	2685	22	815	100	1740	5	1	22015886	599	75.56	2.20	12	0.02	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	2720	0.00	20240102	2655	2.45	20240102	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억	518862	N	N	N	N
115	20240102	111104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	-20	5	-0.74	7305515	2715	10.49	2655	2720	2655	3535	1905	2720	2690.80	2.36	40	2766	2742	2696	2672	2626	2755	2685	22	815	100	1740	5	1	22015886	594	75.00	2.19	12	0.01	36.00	1235.00	5370	20230313	-49.72	2195	20231030	23.01	2720	-0.74	20240102	2655	1.69	20240102	5370	-49.72	20230313	2195	23.01	20231030	0.82	N	351320	100	22 억	518862	N	N	N	N
116	20240102	101054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	-50	5	-1.84	2028260	756	2.92	2655	2720	2655	3535	1905	2720	2682.88	2.36	-13	2766	2742	2696	2672	2626	2755	2685	22	815	100	1740	5	1	22015886	588	74.17	2.16	12	0.00	36.00	1235.00	5370	20230313	-50.28	2195	20231030	21.64	2720	-1.84	20240102	2655	0.56	20240102	5370	-50.28	20230313	2195	21.64	20231030	0.82	N	351320	100	22 억	518862	N	N	N	N
117	20240102	091040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	2.36	0	2766	2742	2696	2672	2626	2755	2685	22	815	100	1740	5	1	22015886	599	75.56	2.20	12	0.00	36.00	1235.00	5370	20230313	-49.35	2195	20231030	23.92	0	0.00	0	0	0.00	0	5370	-49.35	20230313	2195	23.92	20231030	0.82	N	351320	100	22 억	518862	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History