KissMeData/069330/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1528	-2	5	-0.13	95874361	62586	49.63	1523	1589	1496	1989	1071	1530	1531.88	1.48	-5797	1634	1582	1531	1479	1428	1556	1453	71	459	500	1040	1	1	14191091	217	5.79	0.98	12	0.44	264.00	1554.00	2300	20231108	-33.57	1361	20230630	12.27	1671	-8.56	20240109	1480	3.24	20240122	2300	-33.57	20231108	1361	12.27	20230630	0.51	N	069330	500	70 억	210175	N	N	N	N
3	20240123	110626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	-4	5	-0.26	94286777	61542	48.80	1523	1589	1496	1989	1071	1530	1532.07	1.48	-5665	1634	1582	1531	1479	1428	1556	1453	71	459	500	1040	1	1	14191091	217	5.78	0.98	12	0.43	264.00	1554.00	2300	20231108	-33.65	1361	20230630	12.12	1671	-8.68	20240109	1480	3.11	20240122	2300	-33.65	20231108	1361	12.12	20230630	0.51	N	069330	500	70 억	210175	N	N	N	N
4	20240123	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	20	2	1.31	77466084	50513	40.06	1523	1589	1496	1989	1071	1530	1533.59	1.48	-4027	1634	1582	1531	1479	1428	1556	1453	71	459	500	1040	1	1	14191091	220	5.87	1.00	12	0.36	264.00	1554.00	2300	20231108	-32.61	1361	20230630	13.89	1671	-7.24	20240109	1480	4.73	20240122	2300	-32.61	20231108	1361	13.89	20230630	0.51	N	069330	500	70 억	210175	N	N	N	N
5	20240123	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1524	-6	5	-0.39	16001389	10510	8.33	1523	1524	1513	1989	1071	1530	1522.49	1.48	-363	1634	1582	1531	1479	1428	1556	1453	71	459	500	1040	1	1	14191091	216	5.77	0.98	12	0.07	264.00	1554.00	2300	20231108	-33.74	1361	20230630	11.98	1671	-8.80	20240109	1480	2.97	20240122	2300	-33.74	20231108	1361	11.98	20230630	0.51	N	069330	500	70 억	210175	N	N	N	N
6	20240119	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1557	-43	5	-2.69	175484819	111598	121.23	1595	1617	1535	2080	1120	1600	1572.54	1.38	-1211	1657	1628	1582	1553	1507	1643	1568	71	480	500	1080	1	1	14191091	221	5.90	1.00	12	0.79	264.00	1554.00	2300	20231108	-32.30	1361	20230630	14.40	1671	-6.82	20240109	1517	2.64	20240117	2300	-32.30	20231108	1361	14.40	20230630	0.51	N	069330	500	70 억	195771	N	N	N	N
7	20240119	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1557	-43	5	-2.69	172529661	109699	119.17	1595	1617	1535	2080	1120	1600	1572.76	1.38	-738	1657	1628	1582	1553	1507	1643	1568	71	480	500	1080	1	1	14191091	221	5.90	1.00	12	0.77	264.00	1554.00	2300	20231108	-32.30	1361	20230630	14.40	1671	-6.82	20240109	1517	2.64	20240117	2300	-32.30	20231108	1361	14.40	20230630	0.51	N	069330	500	70 억	195771	N	N	N	N
8	20240119	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	-39	5	-2.44	123497406	77999	84.73	1595	1617	1558	2080	1120	1600	1583.32	1.38	-2727	1657	1628	1582	1553	1507	1643	1568	71	480	500	1080	1	1	14191091	222	5.91	1.00	12	0.55	264.00	1554.00	2300	20231108	-32.13	1361	20230630	14.70	1671	-6.58	20240109	1517	2.90	20240117	2300	-32.13	20231108	1361	14.70	20230630	0.51	N	069330	500	70 억	195771	N	N	N	N
9	20240119	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1572	-28	5	-1.75	114246882	72085	78.31	1595	1617	1558	2080	1120	1600	1584.89	1.38	-1088	1657	1628	1582	1553	1507	1643	1568	71	480	500	1080	1	1	14191091	223	5.95	1.01	12	0.51	264.00	1554.00	2300	20231108	-31.65	1361	20230630	15.50	1671	-5.92	20240109	1517	3.63	20240117	2300	-31.65	20231108	1361	15.50	20230630	0.51	N	069330	500	70 억	195771	N	N	N	N
10	20240119	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1581	-19	5	-1.19	83203601	52343	56.86	1595	1617	1572	2080	1120	1600	1589.58	1.38	9671	1657	1628	1582	1553	1507	1643	1568	71	480	500	1080	1	1	14191091	224	5.99	1.02	12	0.37	264.00	1554.00	2300	20231108	-31.26	1361	20230630	16.16	1671	-5.39	20240109	1517	4.22	20240117	2300	-31.26	20231108	1361	16.16	20230630	0.51	N	069330	500	70 억	195771	N	N	N	N
11	20240119	110625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1597	-3	5	-0.19	51101288	31983	34.74	1595	1617	1587	2080	1120	1600	1597.76	1.38	7532	1657	1628	1582	1553	1507	1643	1568	71	480	500	1080	1	1	14191091	227	6.05	1.03	12	0.23	264.00	1554.00	2300	20231108	-30.57	1361	20230630	17.34	1671	-4.43	20240109	1517	5.27	20240117	2300	-30.57	20231108	1361	17.34	20230630	0.51	N	069330	500	70 억	195771	N	N	N	N
12	20240119	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	10	2	0.62	24473463	15271	16.59	1595	1617	1587	2080	1120	1600	1602.61	1.38	7516	1657	1628	1582	1553	1507	1643	1568	71	480	500	1080	1	1	14191091	228	6.10	1.04	12	0.11	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	1671	-3.65	20240109	1517	6.13	20240117	2300	-30.00	20231108	1361	18.30	20230630	0.51	N	069330	500	70 억	195771	N	N	N	N
13	20240119	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1588	-12	5	-0.75	8490109	5321	5.78	1595	1600	1587	2080	1120	1600	1595.59	1.38	1317	1657	1628	1582	1553	1507	1643	1568	71	480	500	1080	1	1	14191091	225	6.02	1.02	12	0.04	264.00	1554.00	2300	20231108	-30.96	1361	20230630	16.68	1671	-4.97	20240109	1517	4.68	20240117	2300	-30.96	20231108	1361	16.68	20230630	0.51	N	069330	500	70 억	195771	N	N	N	N
14	20240118	160621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	37	2	2.37	146093322	92051	61.57	1563	1611	1536	2030	1095	1563	1587.09	1.27	15258	1643	1603	1560	1520	1477	1581	1498	71	467	500	1060	1	1	14191091	227	6.06	1.03	12	0.65	264.00	1554.00	2300	20231108	-30.43	1361	20230630	17.56	1671	-4.25	20240109	1517	5.47	20240117	2300	-30.43	20231108	1361	17.56	20230630	0.53	N	069330	500	70 억	180336	N	N	N	N
15	20240118	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	22	2	1.41	141752946	89331	59.75	1563	1611	1536	2030	1095	1563	1586.83	1.27	15478	1643	1603	1560	1520	1477	1581	1498	71	467	500	1060	1	1	14191091	225	6.00	1.02	12	0.63	264.00	1554.00	2300	20231108	-31.09	1361	20230630	16.46	1671	-5.15	20240109	1517	4.48	20240117	2300	-31.09	20231108	1361	16.46	20230630	0.53	N	069330	500	70 억	180336	N	N	N	N
16	20240118	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1579	16	2	1.02	133635375	84197	56.32	1563	1611	1536	2030	1095	1563	1587.18	1.27	13799	1643	1603	1560	1520	1477	1581	1498	71	467	500	1060	1	1	14191091	224	5.98	1.02	12	0.59	264.00	1554.00	2300	20231108	-31.35	1361	20230630	16.02	1671	-5.51	20240109	1517	4.09	20240117	2300	-31.35	20231108	1361	16.02	20230630	0.53	N	069330	500	70 억	180336	N	N	N	N
17	20240118	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	31	2	1.98	124828308	78649	52.61	1563	1611	1536	2030	1095	1563	1587.16	1.27	16472	1643	1603	1560	1520	1477	1581	1498	71	467	500	1060	1	1	14191091	226	6.04	1.03	12	0.55	264.00	1554.00	2300	20231108	-30.70	1361	20230630	17.12	1671	-4.61	20240109	1517	5.08	20240117	2300	-30.70	20231108	1361	17.12	20230630	0.53	N	069330	500	70 억	180336	N	N	N	N
18	20240118	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	22	2	1.41	122350008	77087	51.56	1563	1611	1536	2030	1095	1563	1587.17	1.27	16302	1643	1603	1560	1520	1477	1581	1498	71	467	500	1060	1	1	14191091	225	6.00	1.02	12	0.54	264.00	1554.00	2300	20231108	-31.09	1361	20230630	16.46	1671	-5.15	20240109	1517	4.48	20240117	2300	-31.09	20231108	1361	16.46	20230630	0.53	N	069330	500	70 억	180336	N	N	N	N
19	20240118	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1590	27	2	1.73	107059849	67409	45.09	1563	1611	1536	2030	1095	1563	1588.21	1.27	14866	1643	1603	1560	1520	1477	1581	1498	71	467	500	1060	1	1	14191091	226	6.02	1.02	12	0.48	264.00	1554.00	2300	20231108	-30.87	1361	20230630	16.83	1671	-4.85	20240109	1517	4.81	20240117	2300	-30.87	20231108	1361	16.83	20230630	0.53	N	069330	500	70 억	180336	N	N	N	N
20	20240118	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1593	30	2	1.92	72832695	45982	30.76	1563	1602	1536	2030	1095	1563	1583.94	1.27	8646	1643	1603	1560	1520	1477	1581	1498	71	467	500	1060	1	1	14191091	226	6.03	1.03	12	0.32	264.00	1554.00	2300	20231108	-30.74	1361	20230630	17.05	1671	-4.67	20240109	1517	5.01	20240117	2300	-30.74	20231108	1361	17.05	20230630	0.53	N	069330	500	70 억	180336	N	N	N	N
21	20240118	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1560	-3	5	-0.19	31207927	19875	13.29	1563	1576	1536	2030	1095	1563	1570.21	1.27	-1380	1643	1603	1560	1520	1477	1581	1498	71	467	500	1060	1	1	14191091	221	5.91	1.00	12	0.14	264.00	1554.00	2300	20231108	-32.17	1361	20230630	14.62	1671	-6.64	20240109	1517	2.83	20240117	2300	-32.17	20231108	1361	14.62	20230630	0.53	N	069330	500	70 억	180336	N	N	N	N
22	20240117	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1563	-26	5	-1.64	232519755	148998	71.49	1589	1600	1517	2065	1113	1589	1560.55	1.56	-42530	1668	1628	1574	1534	1480	1648	1554	71	476	500	1080	1	1	14191091	222	5.92	1.01	12	1.05	264.00	1554.00	2300	20231108	-32.04	1361	20230630	14.84	1671	-6.46	20240109	1517	3.03	20240117	2300	-32.04	20231108	1361	14.84	20230630	0.53	N	069330	500	70 억	221986	N	N	N	N
23	20240117	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1548	-41	5	-2.58	220711642	141448	67.86	1589	1600	1517	2065	1113	1589	1560.37	1.56	-38718	1668	1628	1574	1534	1480	1648	1554	71	476	500	1080	1	1	14191091	220	5.86	1.00	12	1.00	264.00	1554.00	2300	20231108	-32.70	1361	20230630	13.74	1671	-7.36	20240109	1517	2.04	20240117	2300	-32.70	20231108	1361	13.74	20230630	0.53	N	069330	500	70 억	221986	N	N	N	N
24	20240117	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	-63	5	-3.96	174082036	111360	53.43	1589	1600	1525	2065	1113	1589	1563.24	1.56	-34004	1668	1628	1574	1534	1480	1648	1554	71	476	500	1080	1	1	14191091	217	5.78	0.98	12	0.78	264.00	1554.00	2300	20231108	-33.65	1361	20230630	12.12	1671	-8.68	20240109	1520	0.39	20240116	2300	-33.65	20231108	1361	12.12	20230630	0.53	N	069330	500	70 억	221986	N	N	N	N
25	20240117	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1532	-57	5	-3.59	166897322	106656	51.17	1589	1600	1525	2065	1113	1589	1564.82	1.56	-32245	1668	1628	1574	1534	1480	1648	1554	71	476	500	1080	1	1	14191091	217	5.80	0.99	12	0.75	264.00	1554.00	2300	20231108	-33.39	1361	20230630	12.56	1671	-8.32	20240109	1520	0.79	20240116	2300	-33.39	20231108	1361	12.56	20230630	0.53	N	069330	500	70 억	221986	N	N	N	N
26	20240117	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	-44	5	-2.77	135894734	86511	41.51	1589	1600	1544	2065	1113	1589	1570.84	1.56	-21183	1668	1628	1574	1534	1480	1648	1554	71	476	500	1080	1	1	14191091	219	5.85	0.99	12	0.61	264.00	1554.00	2300	20231108	-32.83	1361	20230630	13.52	1671	-7.54	20240109	1520	1.64	20240116	2300	-32.83	20231108	1361	13.52	20230630	0.53	N	069330	500	70 억	221986	N	N	N	N
27	20240117	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1553	-36	5	-2.27	107321087	68079	32.66	1589	1600	1552	2065	1113	1589	1576.42	1.56	-13830	1668	1628	1574	1534	1480	1648	1554	71	476	500	1080	1	1	14191091	220	5.88	1.00	12	0.48	264.00	1554.00	2300	20231108	-32.48	1361	20230630	14.11	1671	-7.06	20240109	1520	2.17	20240116	2300	-32.48	20231108	1361	14.11	20230630	0.53	N	069330	500	70 억	221986	N	N	N	N
28	20240117	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1572	-17	5	-1.07	76227827	48152	23.10	1589	1600	1558	2065	1113	1589	1583.07	1.56	-13441	1668	1628	1574	1534	1480	1648	1554	71	476	500	1080	1	1	14191091	223	5.95	1.01	12	0.34	264.00	1554.00	2300	20231108	-31.65	1361	20230630	15.50	1671	-5.92	20240109	1520	3.42	20240116	2300	-31.65	20231108	1361	15.50	20230630	0.53	N	069330	500	70 억	221986	N	N	N	N
29	20240117	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	-14	5	-0.88	10376471	6539	3.14	1589	1589	1575	2065	1113	1589	1586.86	1.56	-2766	1668	1628	1574	1534	1480	1648	1554	71	476	500	1080	1	1	14191091	224	5.97	1.01	12	0.05	264.00	1554.00	2300	20231108	-31.52	1361	20230630	15.72	1671	-5.75	20240109	1520	3.62	20240116	2300	-31.52	20231108	1361	15.72	20230630	0.53	N	069330	500	70 억	221986	N	N	N	N
30	20240116	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1589	50	2	3.25	325825341	206250	173.20	1538	1614	1520	2000	1078	1539	1579.73	1.37	27902	1642	1590	1560	1508	1478	1575	1493	71	461	500	1040	1	1	14191091	225	6.02	1.02	12	1.45	264.00	1554.00	2300	20231108	-30.91	1361	20230630	16.75	1671	-4.91	20240109	1520	4.54	20240116	2300	-30.91	20231108	1361	16.75	20230630	0.53	N	069330	500	70 억	194405	N	N	N	N
31	20240116	150619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1584	45	2	2.92	320124247	202655	170.19	1538	1614	1520	2000	1078	1539	1579.65	1.37	27551	1642	1590	1560	1508	1478	1575	1493	71	461	500	1040	1	1	14191091	225	6.00	1.02	12	1.43	264.00	1554.00	2300	20231108	-31.13	1361	20230630	16.39	1671	-5.21	20240109	1520	4.21	20240116	2300	-31.13	20231108	1361	16.39	20230630	0.53	N	069330	500	70 억	194405	N	N	N	N
32	20240116	140620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1593	54	2	3.51	305574621	193483	162.48	1538	1614	1520	2000	1078	1539	1579.34	1.37	25613	1642	1590	1560	1508	1478	1575	1493	71	461	500	1040	1	1	14191091	226	6.03	1.03	12	1.36	264.00	1554.00	2300	20231108	-30.74	1361	20230630	17.05	1671	-4.67	20240109	1520	4.80	20240116	2300	-30.74	20231108	1361	17.05	20230630	0.53	N	069330	500	70 억	194405	N	N	N	N
33	20240116	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1602	63	2	4.09	247456856	157082	131.91	1538	1614	1520	2000	1078	1539	1575.34	1.37	33106	1642	1590	1560	1508	1478	1575	1493	71	461	500	1040	1	1	14191091	227	6.07	1.03	12	1.11	264.00	1554.00	2300	20231108	-30.35	1361	20230630	17.71	1671	-4.13	20240109	1520	5.39	20240116	2300	-30.35	20231108	1361	17.71	20230630	0.53	N	069330	500	70 억	194405	N	N	N	N
34	20240116	120619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1597	58	2	3.77	230092739	146252	122.82	1538	1614	1520	2000	1078	1539	1573.26	1.37	28921	1642	1590	1560	1508	1478	1575	1493	71	461	500	1040	1	1	14191091	227	6.05	1.03	12	1.03	264.00	1554.00	2300	20231108	-30.57	1361	20230630	17.34	1671	-4.43	20240109	1520	5.07	20240116	2300	-30.57	20231108	1361	17.34	20230630	0.53	N	069330	500	70 억	194405	N	N	N	N
35	20240116	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	55	2	3.57	198822982	126696	106.40	1538	1614	1520	2000	1078	1539	1569.29	1.37	20127	1642	1590	1560	1508	1478	1575	1493	71	461	500	1040	1	1	14191091	226	6.04	1.03	12	0.89	264.00	1554.00	2300	20231108	-30.70	1361	20230630	17.12	1671	-4.61	20240109	1520	4.87	20240116	2300	-30.70	20231108	1361	17.12	20230630	0.53	N	069330	500	70 억	194405	N	N	N	N
36	20240116	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1571	32	2	2.08	167064342	106730	89.63	1538	1614	1520	2000	1078	1539	1565.30	1.37	10127	1642	1590	1560	1508	1478	1575	1493	71	461	500	1040	1	1	14191091	223	5.95	1.01	12	0.75	264.00	1554.00	2300	20231108	-31.70	1361	20230630	15.43	1671	-5.98	20240109	1520	3.36	20240116	2300	-31.70	20231108	1361	15.43	20230630	0.53	N	069330	500	70 억	194405	N	N	N	N
37	20240116	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1536	-3	5	-0.19	25399882	16550	13.90	1538	1549	1520	2000	1078	1539	1534.74	1.37	5682	1642	1590	1560	1508	1478	1575	1493	71	461	500	1040	1	1	14191091	218	5.82	0.99	12	0.12	264.00	1554.00	2300	20231108	-33.22	1361	20230630	12.86	1671	-8.08	20240109	1520	1.05	20240116	2300	-33.22	20231108	1361	12.86	20230630	0.53	N	069330	500	70 억	194405	N	N	N	N
38	20240115	160617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	-45	5	-2.84	185603594	119073	111.72	1560	1612	1530	2055	1109	1584	1558.74	1.39	-2613	1644	1614	1587	1557	1530	1600	1543	71	471	500	1070	1	1	14191091	218	5.83	0.99	12	0.84	264.00	1554.00	2300	20231108	-33.09	1361	20230630	13.08	1671	-7.90	20240109	1530	0.59	20240115	2300	-33.09	20231108	1361	13.08	20230630	0.54	N	069330	500	70 억	196844	N	N	N	N
39	20240115	150618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	-46	5	-2.90	179434590	115065	107.96	1560	1612	1530	2055	1109	1584	1559.42	1.39	-1423	1644	1614	1587	1557	1530	1600	1543	71	471	500	1070	1	1	14191091	218	5.83	0.99	12	0.81	264.00	1554.00	2300	20231108	-33.13	1361	20230630	13.01	1671	-7.96	20240109	1530	0.52	20240115	2300	-33.13	20231108	1361	13.01	20230630	0.54	N	069330	500	70 억	196844	N	N	N	N
40	20240115	140618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1544	-40	5	-2.53	156490008	100156	93.97	1560	1612	1530	2055	1109	1584	1562.46	1.39	491	1644	1614	1587	1557	1530	1600	1543	71	471	500	1070	1	1	14191091	219	5.85	0.99	12	0.71	264.00	1554.00	2300	20231108	-32.87	1361	20230630	13.45	1671	-7.60	20240109	1530	0.92	20240115	2300	-32.87	20231108	1361	13.45	20230630	0.54	N	069330	500	70 억	196844	N	N	N	N
41	20240115	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1557	-27	5	-1.70	109448259	69742	65.44	1560	1612	1530	2055	1109	1584	1569.33	1.39	603	1644	1614	1587	1557	1530	1600	1543	71	471	500	1070	1	1	14191091	221	5.90	1.00	12	0.49	264.00	1554.00	2300	20231108	-32.30	1361	20230630	14.40	1671	-6.82	20240109	1530	1.76	20240115	2300	-32.30	20231108	1361	14.40	20230630	0.54	N	069330	500	70 억	196844	N	N	N	N
42	20240115	120618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1570	-14	5	-0.88	99804870	63558	59.63	1560	1612	1530	2055	1109	1584	1570.30	1.39	3175	1644	1614	1587	1557	1530	1600	1543	71	471	500	1070	1	1	14191091	223	5.95	1.01	12	0.45	264.00	1554.00	2300	20231108	-31.74	1361	20230630	15.36	1671	-6.04	20240109	1530	2.61	20240115	2300	-31.74	20231108	1361	15.36	20230630	0.54	N	069330	500	70 억	196844	N	N	N	N
43	20240115	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	-4	5	-0.25	96310738	61333	57.55	1560	1612	1530	2055	1109	1584	1570.29	1.39	3253	1644	1614	1587	1557	1530	1600	1543	71	471	500	1070	1	1	14191091	224	5.98	1.02	12	0.43	264.00	1554.00	2300	20231108	-31.30	1361	20230630	16.09	1671	-5.45	20240109	1530	3.27	20240115	2300	-31.30	20231108	1361	16.09	20230630	0.54	N	069330	500	70 억	196844	N	N	N	N
44	20240115	100615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1584	0	3	0.00	79659093	50731	47.60	1560	1612	1530	2055	1109	1584	1570.23	1.39	4813	1644	1614	1587	1557	1530	1600	1543	71	471	500	1070	1	1	14191091	225	6.00	1.02	12	0.36	264.00	1554.00	2300	20231108	-31.13	1361	20230630	16.39	1671	-5.21	20240109	1530	3.53	20240115	2300	-31.13	20231108	1361	16.39	20230630	0.54	N	069330	500	70 억	196844	N	N	N	N
45	20240115	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1584	0	3	0.00	21931762	13920	13.06	1560	1598	1560	2055	1109	1584	1575.56	1.39	-2718	1644	1614	1587	1557	1530	1600	1543	71	471	500	1070	1	1	14191091	225	6.00	1.02	12	0.10	264.00	1554.00	2300	20231108	-31.13	1361	20230630	16.39	1671	-5.21	20240109	1545	2.52	20240103	2300	-31.13	20231108	1361	16.39	20230630	0.54	N	069330	500	70 억	196844	N	N	N	N
46	20240112	160613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1584	9	2	0.57	167521702	105785	115.04	1591	1617	1560	2045	1103	1575	1583.60	1.49	-14868	1625	1600	1581	1556	1537	1612	1568	71	470	500	1070	1	1	14191091	225	6.00	1.02	12	0.75	264.00	1554.00	2300	20231108	-31.13	1361	20230630	16.39	1671	-5.21	20240109	1545	2.52	20240103	2300	-31.13	20231108	1361	16.39	20230630	0.54	N	069330	500	70 억	211712	N	N	N	N
47	20240112	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	20	2	1.27	159968047	101020	109.86	1591	1617	1560	2045	1103	1575	1583.53	1.49	-15812	1625	1600	1581	1556	1537	1612	1568	71	470	500	1070	1	1	14191091	226	6.04	1.03	12	0.71	264.00	1554.00	2300	20231108	-30.65	1361	20230630	17.19	1671	-4.55	20240109	1545	3.24	20240103	2300	-30.65	20231108	1361	17.19	20230630	0.54	N	069330	500	70 억	211712	N	N	N	N
48	20240112	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1603	28	2	1.78	155636771	98311	106.92	1591	1617	1560	2045	1103	1575	1583.11	1.49	-15432	1625	1600	1581	1556	1537	1612	1568	71	470	500	1070	1	1	14191091	227	6.07	1.03	12	0.69	264.00	1554.00	2300	20231108	-30.30	1361	20230630	17.78	1671	-4.07	20240109	1545	3.75	20240103	2300	-30.30	20231108	1361	17.78	20230630	0.54	N	069330	500	70 억	211712	N	N	N	N
49	20240112	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1570	-5	5	-0.32	98136672	62166	67.61	1591	1608	1560	2045	1103	1575	1578.62	1.49	-8556	1625	1600	1581	1556	1537	1612	1568	71	470	500	1070	1	1	14191091	223	5.95	1.01	12	0.44	264.00	1554.00	2300	20231108	-31.74	1361	20230630	15.36	1671	-6.04	20240109	1545	1.62	20240103	2300	-31.74	20231108	1361	15.36	20230630	0.54	N	069330	500	70 억	211712	N	N	N	N
50	20240112	120615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	1	2	0.06	91961424	58234	63.33	1591	1608	1560	2045	1103	1575	1579.17	1.49	-9517	1625	1600	1581	1556	1537	1612	1568	71	470	500	1070	1	1	14191091	224	5.97	1.01	12	0.41	264.00	1554.00	2300	20231108	-31.48	1361	20230630	15.80	1671	-5.69	20240109	1545	2.01	20240103	2300	-31.48	20231108	1361	15.80	20230630	0.54	N	069330	500	70 억	211712	N	N	N	N
51	20240112	110612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1572	-3	5	-0.19	83659933	52953	57.59	1591	1608	1560	2045	1103	1575	1579.89	1.49	-11216	1625	1600	1581	1556	1537	1612	1568	71	470	500	1070	1	1	14191091	223	5.95	1.01	12	0.37	264.00	1554.00	2300	20231108	-31.65	1361	20230630	15.50	1671	-5.92	20240109	1545	1.75	20240103	2300	-31.65	20231108	1361	15.50	20230630	0.54	N	069330	500	70 억	211712	N	N	N	N
52	20240112	100613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	-14	5	-0.89	62235796	39369	42.81	1591	1608	1560	2045	1103	1575	1580.83	1.49	-11848	1625	1600	1581	1556	1537	1612	1568	71	470	500	1070	1	1	14191091	222	5.91	1.00	12	0.28	264.00	1554.00	2300	20231108	-32.13	1361	20230630	14.70	1671	-6.58	20240109	1545	1.04	20240103	2300	-32.13	20231108	1361	14.70	20230630	0.54	N	069330	500	70 억	211712	N	N	N	N
53	20240112	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	25	2	1.59	13819414	8692	9.45	1591	1600	1579	2045	1103	1575	1589.90	1.49	-988	1625	1600	1581	1556	1537	1612	1568	71	470	500	1070	1	1	14191091	227	6.06	1.03	12	0.06	264.00	1554.00	2300	20231108	-30.43	1361	20230630	17.56	1671	-4.25	20240109	1545	3.56	20240103	2300	-30.43	20231108	1361	17.56	20230630	0.54	N	069330	500	70 억	211712	N	N	N	N
54	20240111	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	6	2	0.38	144232315	91330	53.68	1569	1606	1562	2035	1099	1569	1579.24	1.32	23137	1691	1630	1591	1530	1491	1610	1510	71	466	500	1060	1	1	14191091	224	5.97	1.01	12	0.64	264.00	1554.00	2300	20231108	-31.52	1361	20230630	15.72	1671	-5.75	20240109	1545	1.94	20240103	2300	-31.52	20231108	1361	15.72	20230630	0.63	N	069330	500	70 억	187682	N	N	N	N
55	20240111	150614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1586	17	2	1.08	131404570	83171	48.89	1569	1606	1562	2035	1099	1569	1579.93	1.32	22494	1691	1630	1591	1530	1491	1610	1510	71	466	500	1060	1	1	14191091	225	6.01	1.02	12	0.59	264.00	1554.00	2300	20231108	-31.04	1361	20230630	16.53	1671	-5.09	20240109	1545	2.65	20240103	2300	-31.04	20231108	1361	16.53	20230630	0.63	N	069330	500	70 억	187682	N	N	N	N
56	20240111	140612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	13	2	0.83	121411171	76849	45.17	1569	1606	1562	2035	1099	1569	1579.87	1.32	20880	1691	1630	1591	1530	1491	1610	1510	71	466	500	1060	1	1	14191091	225	5.99	1.02	12	0.54	264.00	1554.00	2300	20231108	-31.22	1361	20230630	16.24	1671	-5.33	20240109	1545	2.39	20240103	2300	-31.22	20231108	1361	16.24	20230630	0.63	N	069330	500	70 억	187682	N	N	N	N
57	20240111	130610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1596	27	2	1.72	106795336	67610	39.74	1569	1606	1562	2035	1099	1569	1579.58	1.32	20130	1691	1630	1591	1530	1491	1610	1510	71	466	500	1060	1	1	14191091	226	6.05	1.03	12	0.48	264.00	1554.00	2300	20231108	-30.61	1361	20230630	17.27	1671	-4.49	20240109	1545	3.30	20240103	2300	-30.61	20231108	1361	17.27	20230630	0.63	N	069330	500	70 억	187682	N	N	N	N
58	20240111	120611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	30	2	1.91	103484560	65515	38.51	1569	1606	1562	2035	1099	1569	1579.56	1.32	19436	1691	1630	1591	1530	1491	1610	1510	71	466	500	1060	1	1	14191091	227	6.06	1.03	12	0.46	264.00	1554.00	2300	20231108	-30.48	1361	20230630	17.49	1671	-4.31	20240109	1545	3.50	20240103	2300	-30.48	20231108	1361	17.49	20230630	0.63	N	069330	500	70 억	187682	N	N	N	N
59	20240111	110613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1569	0	3	0.00	77689726	49236	28.94	1569	1606	1562	2035	1099	1569	1577.90	1.32	17620	1691	1630	1591	1530	1491	1610	1510	71	466	500	1060	1	1	14191091	223	5.94	1.01	12	0.35	264.00	1554.00	2300	20231108	-31.78	1361	20230630	15.28	1671	-6.10	20240109	1545	1.55	20240103	2300	-31.78	20231108	1361	15.28	20230630	0.63	N	069330	500	70 억	187682	N	N	N	N
60	20240111	100611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1569	0	3	0.00	58659321	37102	21.81	1569	1606	1568	2035	1099	1569	1581.03	1.32	13222	1691	1630	1591	1530	1491	1610	1510	71	466	500	1060	1	1	14191091	223	5.94	1.01	12	0.26	264.00	1554.00	2300	20231108	-31.78	1361	20230630	15.28	1671	-6.10	20240109	1545	1.55	20240103	2300	-31.78	20231108	1361	15.28	20230630	0.63	N	069330	500	70 억	187682	N	N	N	N
61	20240111	090610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1578	9	2	0.57	12519257	7952	4.67	1569	1587	1569	2035	1099	1569	1574.35	1.32	2788	1691	1630	1591	1530	1491	1610	1510	71	466	500	1060	1	1	14191091	224	5.98	1.02	12	0.06	264.00	1554.00	2300	20231108	-31.39	1361	20230630	15.94	1671	-5.57	20240109	1545	2.14	20240103	2300	-31.39	20231108	1361	15.94	20230630	0.63	N	069330	500	70 억	187682	N	N	N	N
62	20240110	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1569	-83	5	-5.02	267907324	170042	98.22	1652	1652	1552	2145	1157	1652	1575.54	1.54	-31322	1699	1675	1647	1623	1595	1687	1635	71	493	500	1120	1	1	14191091	223	5.94	1.01	12	1.20	264.00	1554.00	2300	20231108	-31.78	1361	20230630	15.28	1671	-6.10	20240109	1545	1.55	20240103	2300	-31.78	20231108	1361	15.28	20230630	0.63	N	069330	500	70 억	219004	N	N	N	N
63	20240110	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1572	-80	5	-4.84	254824356	161703	93.40	1652	1652	1552	2145	1157	1652	1575.88	1.54	-30873	1699	1675	1647	1623	1595	1687	1635	71	493	500	1120	1	1	14191091	223	5.95	1.01	12	1.14	264.00	1554.00	2300	20231108	-31.65	1361	20230630	15.50	1671	-5.92	20240109	1545	1.75	20240103	2300	-31.65	20231108	1361	15.50	20230630	0.63	N	069330	500	70 억	219004	N	N	N	N
64	20240110	140611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1571	-81	5	-4.90	233365859	148022	85.50	1652	1652	1552	2145	1157	1652	1576.56	1.54	-24230	1699	1675	1647	1623	1595	1687	1635	71	493	500	1120	1	1	14191091	223	5.95	1.01	12	1.04	264.00	1554.00	2300	20231108	-31.70	1361	20230630	15.43	1671	-5.98	20240109	1545	1.68	20240103	2300	-31.70	20231108	1361	15.43	20230630	0.63	N	069330	500	70 억	219004	N	N	N	N
65	20240110	130610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1566	-86	5	-5.21	224622001	142428	82.27	1652	1652	1552	2145	1157	1652	1577.09	1.54	-24850	1699	1675	1647	1623	1595	1687	1635	71	493	500	1120	1	1	14191091	222	5.93	1.01	12	1.00	264.00	1554.00	2300	20231108	-31.91	1361	20230630	15.06	1671	-6.28	20240109	1545	1.36	20240103	2300	-31.91	20231108	1361	15.06	20230630	0.63	N	069330	500	70 억	219004	N	N	N	N
66	20240110	120611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1554	-98	5	-5.93	190876098	120762	69.75	1652	1652	1552	2145	1157	1652	1580.60	1.54	-22780	1699	1675	1647	1623	1595	1687	1635	71	493	500	1120	1	1	14191091	221	5.89	1.00	12	0.85	264.00	1554.00	2300	20231108	-32.43	1361	20230630	14.18	1671	-7.00	20240109	1545	0.58	20240103	2300	-32.43	20231108	1361	14.18	20230630	0.63	N	069330	500	70 억	219004	N	N	N	N
67	20240110	110610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1570	-82	5	-4.96	145411711	91565	52.89	1652	1652	1552	2145	1157	1652	1588.07	1.54	-15940	1699	1675	1647	1623	1595	1687	1635	71	493	500	1120	1	1	14191091	223	5.95	1.01	12	0.65	264.00	1554.00	2300	20231108	-31.74	1361	20230630	15.36	1671	-6.04	20240109	1545	1.62	20240103	2300	-31.74	20231108	1361	15.36	20230630	0.63	N	069330	500	70 억	219004	N	N	N	N
68	20240110	100609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1570	-82	5	-4.96	102434353	64066	37.00	1652	1652	1555	2145	1157	1652	1598.89	1.54	-14503	1699	1675	1647	1623	1595	1687	1635	71	493	500	1120	1	1	14191091	223	5.95	1.01	12	0.45	264.00	1554.00	2300	20231108	-31.74	1361	20230630	15.36	1671	-6.04	20240109	1545	1.62	20240103	2300	-31.74	20231108	1361	15.36	20230630	0.63	N	069330	500	70 억	219004	N	N	N	N
69	20240110	090608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1642	-10	5	-0.61	10134038	6142	3.55	1652	1652	1641	2145	1157	1652	1649.96	1.54	-3124	1699	1675	1647	1623	1595	1687	1635	71	493	500	1120	1	1	14191091	233	6.22	1.06	12	0.04	264.00	1554.00	2300	20231108	-28.61	1361	20230630	20.65	1671	-1.74	20240109	1545	6.28	20240103	2300	-28.61	20231108	1361	20.65	20230630	0.63	N	069330	500	70 억	219004	N	N	N	N
70	20240109	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1652	28	2	1.72	282817723	171977	100.15	1625	1671	1619	2110	1137	1624	1644.52	1.47	10699	1666	1644	1608	1586	1550	1656	1598	71	486	500	1100	1	1	14191091	234	6.26	1.06	12	1.21	264.00	1554.00	2300	20231108	-28.17	1361	20230630	21.38	1671	-1.14	20240109	1545	6.93	20240103	2300	-28.17	20231108	1361	21.38	20230630	0.67	N	069330	500	70 억	208305	N	N	N	N
71	20240109	150609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	34	2	2.09	276952160	168425	98.09	1625	1671	1619	2110	1137	1624	1644.40	1.47	10949	1666	1644	1608	1586	1550	1656	1598	71	486	500	1100	1	1	14191091	235	6.28	1.07	12	1.19	264.00	1554.00	2300	20231108	-27.91	1361	20230630	21.82	1671	-0.78	20240109	1545	7.31	20240103	2300	-27.91	20231108	1361	21.82	20230630	0.67	N	069330	500	70 억	208305	N	N	N	N
72	20240109	140608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1645	21	2	1.29	243211330	147932	86.15	1625	1671	1619	2110	1137	1624	1644.11	1.47	11263	1666	1644	1608	1586	1550	1656	1598	71	486	500	1100	1	1	14191091	233	6.23	1.06	12	1.04	264.00	1554.00	2300	20231108	-28.48	1361	20230630	20.87	1671	-1.56	20240109	1545	6.47	20240103	2300	-28.48	20231108	1361	20.87	20230630	0.67	N	069330	500	70 억	208305	N	N	N	N
73	20240109	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	27	2	1.66	226117042	137584	80.12	1625	1671	1619	2110	1137	1624	1643.52	1.47	10966	1666	1644	1608	1586	1550	1656	1598	71	486	500	1100	1	1	14191091	234	6.25	1.06	12	0.97	264.00	1554.00	2300	20231108	-28.22	1361	20230630	21.31	1671	-1.20	20240109	1545	6.86	20240103	2300	-28.22	20231108	1361	21.31	20230630	0.67	N	069330	500	70 억	208305	N	N	N	N
74	20240109	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1640	16	2	0.99	211932040	128962	75.10	1625	1671	1619	2110	1137	1624	1643.41	1.47	14748	1666	1644	1608	1586	1550	1656	1598	71	486	500	1100	1	1	14191091	233	6.21	1.06	12	0.91	264.00	1554.00	2300	20231108	-28.70	1361	20230630	20.50	1671	-1.86	20240109	1545	6.15	20240103	2300	-28.70	20231108	1361	20.50	20230630	0.67	N	069330	500	70 억	208305	N	N	N	N
75	20240109	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	34	2	2.09	178540457	108632	63.26	1625	1671	1619	2110	1137	1624	1643.58	1.47	13397	1666	1644	1608	1586	1550	1656	1598	71	486	500	1100	1	1	14191091	235	6.28	1.07	12	0.77	264.00	1554.00	2300	20231108	-27.91	1361	20230630	21.82	1671	-0.78	20240109	1545	7.31	20240103	2300	-27.91	20231108	1361	21.82	20230630	0.67	N	069330	500	70 억	208305	N	N	N	N
76	20240109	100609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1662	38	2	2.34	146372084	89217	51.96	1625	1663	1619	2110	1137	1624	1640.68	1.47	14483	1666	1644	1608	1586	1550	1656	1598	71	486	500	1100	1	1	14191091	236	6.30	1.07	12	0.63	264.00	1554.00	2300	20231108	-27.74	1361	20230630	22.12	1663	0.00	20240103	1545	7.57	20240103	2300	-27.74	20231108	1361	22.12	20230630	0.67	N	069330	500	70 억	208305	N	N	N	N
77	20240109	090608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1636	12	2	0.74	8637540	5297	3.08	1625	1636	1625	2110	1137	1624	1631.01	1.47	808	1666	1644	1608	1586	1550	1656	1598	71	486	500	1100	1	1	14191091	232	6.20	1.05	12	0.04	264.00	1554.00	2300	20231108	-28.87	1361	20230630	20.21	1663	-1.62	20240103	1545	5.89	20240103	2300	-28.87	20231108	1361	20.21	20230630	0.67	N	069330	500	70 억	208305	N	N	N	N
78	20240108	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1624	24	2	1.50	274330117	171395	129.41	1600	1630	1572	2080	1120	1600	1600.57	1.41	8552	1662	1630	1603	1571	1544	1647	1588	71	480	500	1080	1	1	14191091	230	6.15	1.05	12	1.21	264.00	1554.00	2300	20231108	-29.39	1361	20230630	19.32	1663	-2.35	20240103	1545	5.11	20240103	2300	-29.39	20231108	1361	19.32	20230630	0.71	N	069330	500	70 억	199753	N	N	N	N
79	20240108	150609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1624	24	2	1.50	265554529	165987	125.32	1600	1630	1572	2080	1120	1600	1599.85	1.41	9597	1662	1630	1603	1571	1544	1647	1588	71	480	500	1080	1	1	14191091	230	6.15	1.05	12	1.17	264.00	1554.00	2300	20231108	-29.39	1361	20230630	19.32	1663	-2.35	20240103	1545	5.11	20240103	2300	-29.39	20231108	1361	19.32	20230630	0.71	N	069330	500	70 억	199753	N	N	N	N
80	20240108	140607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1620	20	2	1.25	240444662	150452	113.59	1600	1629	1572	2080	1120	1600	1598.15	1.41	12799	1662	1630	1603	1571	1544	1647	1588	71	480	500	1080	1	1	14191091	230	6.14	1.04	12	1.06	264.00	1554.00	2300	20231108	-29.57	1361	20230630	19.03	1663	-2.59	20240103	1545	4.85	20240103	2300	-29.57	20231108	1361	19.03	20230630	0.71	N	069330	500	70 억	199753	N	N	N	N
81	20240108	130607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	9	2	0.56	196822416	123358	93.14	1600	1629	1572	2080	1120	1600	1595.54	1.41	9519	1662	1630	1603	1571	1544	1647	1588	71	480	500	1080	1	1	14191091	228	6.09	1.04	12	0.87	264.00	1554.00	2300	20231108	-30.04	1361	20230630	18.22	1663	-3.25	20240103	1545	4.14	20240103	2300	-30.04	20231108	1361	18.22	20230630	0.71	N	069330	500	70 억	199753	N	N	N	N
82	20240108	120608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	-1	5	-0.06	116145495	73044	55.15	1600	1629	1572	2080	1120	1600	1590.08	1.41	6093	1662	1630	1603	1571	1544	1647	1588	71	480	500	1080	1	1	14191091	227	6.06	1.03	12	0.51	264.00	1554.00	2300	20231108	-30.48	1361	20230630	17.49	1663	-3.85	20240103	1545	3.50	20240103	2300	-30.48	20231108	1361	17.49	20230630	0.71	N	069330	500	70 억	199753	N	N	N	N
83	20240108	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1598	-2	5	-0.12	75821210	47752	36.05	1600	1604	1572	2080	1120	1600	1587.81	1.41	1953	1662	1630	1603	1571	1544	1647	1588	71	480	500	1080	1	1	14191091	227	6.05	1.03	12	0.34	264.00	1554.00	2300	20231108	-30.52	1361	20230630	17.41	1663	-3.91	20240103	1545	3.43	20240103	2300	-30.52	20231108	1361	17.41	20230630	0.71	N	069330	500	70 억	199753	N	N	N	N
84	20240108	100609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	-25	5	-1.56	34071632	21418	16.17	1600	1603	1572	2080	1120	1600	1590.79	1.41	-2303	1662	1630	1603	1571	1544	1647	1588	71	480	500	1080	1	1	14191091	224	5.97	1.01	12	0.15	264.00	1554.00	2300	20231108	-31.52	1361	20230630	15.72	1663	-5.29	20240103	1545	1.94	20240103	2300	-31.52	20231108	1361	15.72	20230630	0.71	N	069330	500	70 억	199753	N	N	N	N
85	20240108	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1586	-14	5	-0.88	19687855	12314	9.30	1600	1603	1586	2080	1120	1600	1598.82	1.41	702	1662	1630	1603	1571	1544	1647	1588	71	480	500	1080	1	1	14191091	225	6.01	1.02	12	0.09	264.00	1554.00	2300	20231108	-31.04	1361	20230630	16.53	1663	-4.63	20240103	1545	2.65	20240103	2300	-31.04	20231108	1361	16.53	20230630	0.71	N	069330	500	70 억	199753	N	N	N	N
86	20240105	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	24	2	1.52	212499563	132316	133.58	1576	1635	1576	2045	1104	1576	1606.00	1.28	15556	1656	1616	1596	1556	1536	1606	1546	71	469	500	1070	1	1	14191091	227	6.06	1.03	12	0.93	264.00	1554.00	2300	20231108	-30.43	1361	20230630	17.56	1663	-3.79	20240103	1545	3.56	20240103	2300	-30.43	20231108	1361	17.56	20230630	0.71	N	069330	500	70 억	182103	N	N	N	N
87	20240105	150608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1593	17	2	1.08	203502886	126674	127.88	1576	1635	1576	2045	1104	1576	1606.51	1.28	17215	1656	1616	1596	1556	1536	1606	1546	71	469	500	1070	1	1	14191091	226	6.03	1.03	12	0.89	264.00	1554.00	2300	20231108	-30.74	1361	20230630	17.05	1663	-4.21	20240103	1545	3.11	20240103	2300	-30.74	20231108	1361	17.05	20230630	0.71	N	069330	500	70 억	182103	N	N	N	N
88	20240105	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	29	2	1.84	181238936	112735	113.81	1576	1635	1576	2045	1104	1576	1607.65	1.28	17750	1656	1616	1596	1556	1536	1606	1546	71	469	500	1070	1	1	14191091	228	6.08	1.03	12	0.79	264.00	1554.00	2300	20231108	-30.22	1361	20230630	17.93	1663	-3.49	20240103	1545	3.88	20240103	2300	-30.22	20231108	1361	17.93	20230630	0.71	N	069330	500	70 억	182103	N	N	N	N
89	20240105	130607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	24	2	1.52	164447148	102196	103.17	1576	1635	1576	2045	1104	1576	1609.13	1.28	22415	1656	1616	1596	1556	1536	1606	1546	71	469	500	1070	1	1	14191091	227	6.06	1.03	12	0.72	264.00	1554.00	2300	20231108	-30.43	1361	20230630	17.56	1663	-3.79	20240103	1545	3.56	20240103	2300	-30.43	20231108	1361	17.56	20230630	0.71	N	069330	500	70 억	182103	N	N	N	N
90	20240105	120606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	29	2	1.84	143172880	88938	89.79	1576	1635	1576	2045	1104	1576	1609.81	1.28	21521	1656	1616	1596	1556	1536	1606	1546	71	469	500	1070	1	1	14191091	228	6.08	1.03	12	0.63	264.00	1554.00	2300	20231108	-30.22	1361	20230630	17.93	1663	-3.49	20240103	1545	3.88	20240103	2300	-30.22	20231108	1361	17.93	20230630	0.71	N	069330	500	70 억	182103	N	N	N	N
91	20240105	110605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1608	32	2	2.03	109542044	67974	68.62	1576	1635	1576	2045	1104	1576	1611.53	1.28	23568	1656	1616	1596	1556	1536	1606	1546	71	469	500	1070	1	1	14191091	228	6.09	1.03	12	0.48	264.00	1554.00	2300	20231108	-30.09	1361	20230630	18.15	1663	-3.31	20240103	1545	4.08	20240103	2300	-30.09	20231108	1361	18.15	20230630	0.71	N	069330	500	70 억	182103	N	N	N	N
92	20240105	100608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1624	48	2	3.05	57101006	35575	35.91	1576	1635	1576	2045	1104	1576	1605.09	1.28	9413	1656	1616	1596	1556	1536	1606	1546	71	469	500	1070	1	1	14191091	230	6.15	1.05	12	0.25	264.00	1554.00	2300	20231108	-29.39	1361	20230630	19.32	1663	-2.35	20240103	1545	5.11	20240103	2300	-29.39	20231108	1361	19.32	20230630	0.71	N	069330	500	70 억	182103	N	N	N	N
93	20240105	090606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	24	2	1.52	9376039	5946	6.00	1576	1600	1576	2045	1104	1576	1576.86	1.28	1506	1656	1616	1596	1556	1536	1606	1546	71	469	500	1070	1	1	14191091	227	6.06	1.03	12	0.04	264.00	1554.00	2300	20231108	-30.43	1361	20230630	17.56	1663	-3.79	20240103	1545	3.56	20240103	2300	-30.43	20231108	1361	17.56	20230630	0.71	N	069330	500	70 억	182103	N	N	N	N
94	20240104	160603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-16	5	-1.01	158244345	99051	73.30	1600	1636	1576	2065	1115	1592	1597.76	1.37	-12904	1718	1655	1600	1537	1482	1627	1509	71	473	500	1080	1	1	14191091	224	5.97	1.01	12	0.70	264.00	1554.00	2300	20231108	-31.48	1361	20230630	15.80	1663	-5.23	20240103	1545	2.01	20240103	2300	-31.48	20231108	1361	15.80	20230630	0.71	N	069330	500	70 억	194936	N	N	N	N
95	20240104	150605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1588	-4	5	-0.25	150403597	94091	69.63	1600	1636	1576	2065	1115	1592	1598.52	1.37	-12607	1718	1655	1600	1537	1482	1627	1509	71	473	500	1080	1	1	14191091	225	6.02	1.02	12	0.66	264.00	1554.00	2300	20231108	-30.96	1361	20230630	16.68	1663	-4.51	20240103	1545	2.78	20240103	2300	-30.96	20231108	1361	16.68	20230630	0.71	N	069330	500	70 억	194936	N	N	N	N
96	20240104	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1592	0	3	0.00	134672021	84165	62.29	1600	1636	1576	2065	1115	1592	1600.13	1.37	-6065	1718	1655	1600	1537	1482	1627	1509	71	473	500	1080	1	1	14191091	226	6.03	1.02	12	0.59	264.00	1554.00	2300	20231108	-30.78	1361	20230630	16.97	1663	-4.27	20240103	1545	3.04	20240103	2300	-30.78	20231108	1361	16.97	20230630	0.71	N	069330	500	70 억	194936	N	N	N	N
97	20240104	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	7	2	0.44	127818438	79858	59.10	1600	1636	1576	2065	1115	1592	1600.61	1.37	-7228	1718	1655	1600	1537	1482	1627	1509	71	473	500	1080	1	1	14191091	227	6.06	1.03	12	0.56	264.00	1554.00	2300	20231108	-30.48	1361	20230630	17.49	1663	-3.85	20240103	1545	3.50	20240103	2300	-30.48	20231108	1361	17.49	20230630	0.71	N	069330	500	70 억	194936	N	N	N	N
98	20240104	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	17	2	1.07	127038095	79371	58.74	1600	1636	1576	2065	1115	1592	1600.60	1.37	-6991	1718	1655	1600	1537	1482	1627	1509	71	473	500	1080	1	1	14191091	228	6.09	1.04	12	0.56	264.00	1554.00	2300	20231108	-30.04	1361	20230630	18.22	1663	-3.25	20240103	1545	4.14	20240103	2300	-30.04	20231108	1361	18.22	20230630	0.71	N	069330	500	70 억	194936	N	N	N	N
99	20240104	110604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1604	12	2	0.75	115815318	72385	53.57	1600	1636	1576	2065	1115	1592	1600.03	1.37	-4863	1718	1655	1600	1537	1482	1627	1509	71	473	500	1080	1	1	14191091	228	6.08	1.03	12	0.51	264.00	1554.00	2300	20231108	-30.26	1361	20230630	17.85	1663	-3.55	20240103	1545	3.82	20240103	2300	-30.26	20231108	1361	17.85	20230630	0.71	N	069330	500	70 억	194936	N	N	N	N
100	20240104	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1596	4	2	0.25	100811329	62984	46.61	1600	1636	1576	2065	1115	1592	1600.64	1.37	-5593	1718	1655	1600	1537	1482	1627	1509	71	473	500	1080	1	1	14191091	226	6.05	1.03	12	0.44	264.00	1554.00	2300	20231108	-30.61	1361	20230630	17.27	1663	-4.03	20240103	1545	3.30	20240103	2300	-30.61	20231108	1361	17.27	20230630	0.71	N	069330	500	70 억	194936	N	N	N	N
101	20240104	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1590	-2	5	-0.13	41709842	26107	19.32	1600	1636	1590	2065	1115	1592	1597.74	1.37	-1829	1718	1655	1600	1537	1482	1627	1509	71	473	500	1080	1	1	14191091	226	6.02	1.02	12	0.18	264.00	1554.00	2300	20231108	-30.87	1361	20230630	16.83	1663	-4.39	20240103	1545	2.91	20240103	2300	-30.87	20231108	1361	16.83	20230630	0.71	N	069330	500	70 억	194936	N	N	N	N
102	20240103	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1592	-50	5	-3.05	218726547	135096	36.91	1627	1663	1545	2130	1150	1642	1619.05	1.46	-12116	1729	1685	1616	1572	1503	1707	1594	71	488	500	1110	1	1	14191091	226	6.03	1.02	12	0.95	264.00	1554.00	2300	20231108	-30.78	1361	20230630	16.97	1663	-4.27	20240103	1545	3.04	20240103	2300	-30.78	20231108	1361	16.97	20230630	0.67	N	069330	500	70 억	206841	N	N	N	N
103	20240103	150601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1590	-52	5	-3.17	215336433	132965	36.33	1627	1663	1545	2130	1150	1642	1619.50	1.46	-11817	1729	1685	1616	1572	1503	1707	1594	71	488	500	1110	1	1	14191091	226	6.02	1.02	12	0.94	264.00	1554.00	2300	20231108	-30.87	1361	20230630	16.83	1663	-4.39	20240103	1545	2.91	20240103	2300	-30.87	20231108	1361	16.83	20230630	0.67	N	069330	500	70 억	206841	N	N	N	N
104	20240103	140559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1591	-51	5	-3.11	202455218	124871	34.11	1627	1663	1545	2130	1150	1642	1621.31	1.46	-11097	1729	1685	1616	1572	1503	1707	1594	71	488	500	1110	1	1	14191091	226	6.03	1.02	12	0.88	264.00	1554.00	2300	20231108	-30.83	1361	20230630	16.90	1663	-4.33	20240103	1545	2.98	20240103	2300	-30.83	20231108	1361	16.90	20230630	0.67	N	069330	500	70 억	206841	N	N	N	N
105	20240103	130601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	-48	5	-2.92	187578993	115528	31.56	1627	1663	1545	2130	1150	1642	1623.67	1.46	-9070	1729	1685	1616	1572	1503	1707	1594	71	488	500	1110	1	1	14191091	226	6.04	1.03	12	0.81	264.00	1554.00	2300	20231108	-30.70	1361	20230630	17.12	1663	-4.15	20240103	1545	3.17	20240103	2300	-30.70	20231108	1361	17.12	20230630	0.67	N	069330	500	70 억	206841	N	N	N	N
106	20240103	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	-32	5	-1.95	147451593	90371	24.69	1627	1663	1545	2130	1150	1642	1631.63	1.46	-5700	1729	1685	1616	1572	1503	1707	1594	71	488	500	1110	1	1	14191091	228	6.10	1.04	12	0.64	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	1663	-3.19	20240103	1545	4.21	20240103	2300	-30.00	20231108	1361	18.30	20230630	0.67	N	069330	500	70 억	206841	N	N	N	N
107	20240103	110600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1642	0	3	0.00	111316568	67917	18.55	1627	1663	1620	2130	1150	1642	1639.01	1.46	-4391	1729	1685	1616	1572	1503	1707	1594	71	488	500	1110	1	1	14191091	233	6.22	1.06	12	0.48	264.00	1554.00	2300	20231108	-28.61	1361	20230630	20.65	1663	-1.26	20240103	1547	6.14	20240102	2300	-28.61	20231108	1361	20.65	20230630	0.67	N	069330	500	70 억	206841	N	N	N	N
108	20240103	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-12	5	-0.73	83418598	50857	13.89	1627	1663	1620	2130	1150	1642	1640.26	1.46	-5931	1729	1685	1616	1572	1503	1707	1594	71	488	500	1110	1	1	14191091	231	6.17	1.05	12	0.36	264.00	1554.00	2300	20231108	-29.13	1361	20230630	19.76	1663	-1.98	20240103	1547	5.37	20240102	2300	-29.13	20231108	1361	19.76	20230630	0.67	N	069330	500	70 억	206841	N	N	N	N
109	20240103	090600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1626	-16	5	-0.97	12249780	7534	2.06	1627	1627	1620	2130	1150	1642	1625.93	1.46	-255	1729	1685	1616	1572	1503	1707	1594	71	488	500	1110	1	1	14191091	231	6.16	1.05	12	0.05	264.00	1554.00	2300	20231108	-29.30	1361	20230630	19.47	1660	-2.05	20240102	1547	5.11	20240102	2300	-29.30	20231108	1361	19.47	20230630	0.67	N	069330	500	70 억	206841	N	N	N	N
110	20240102	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1642	32	2	1.99	583256610	363952	208.11	1610	1660	1547	2090	1127	1610	1602.56	1.43	3596	1692	1650	1595	1553	1498	1672	1575	71	480	500	1090	1	1	14191091	233	6.22	1.06	12	2.56	264.00	1554.00	2300	20231108	-28.61	1361	20230630	20.65	1660	-1.08	20240102	1547	6.14	20240102	2300	-28.61	20231108	1361	20.65	20230630	0.70	N	069330	500	70 억	202529	N	N	N	N
111	20240102	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1648	38	2	2.36	563326755	351790	201.16	1610	1660	1547	2090	1127	1610	1601.31	1.43	3030	1692	1650	1595	1553	1498	1672	1575	71	480	500	1090	1	1	14191091	234	6.24	1.06	12	2.48	264.00	1554.00	2300	20231108	-28.35	1361	20230630	21.09	1660	-0.72	20240102	1547	6.53	20240102	2300	-28.35	20231108	1361	21.09	20230630	0.70	N	069330	500	70 억	202529	N	N	N	N
112	20240102	140601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1629	19	2	1.18	472090800	296256	169.40	1610	1650	1547	2090	1127	1610	1593.50	1.43	-13507	1692	1650	1595	1553	1498	1672	1575	71	480	500	1090	1	1	14191091	231	6.17	1.05	12	2.09	264.00	1554.00	2300	20231108	-29.17	1361	20230630	19.69	1650	-1.27	20240102	1547	5.30	20240102	2300	-29.17	20231108	1361	19.69	20230630	0.70	N	069330	500	70 억	202529	N	N	N	N
113	20240102	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1642	32	2	1.99	431230496	270999	154.96	1610	1650	1547	2090	1127	1610	1591.23	1.43	-13592	1692	1650	1595	1553	1498	1672	1575	71	480	500	1090	1	1	14191091	233	6.22	1.06	12	1.91	264.00	1554.00	2300	20231108	-28.61	1361	20230630	20.65	1650	-0.48	20240102	1547	6.14	20240102	2300	-28.61	20231108	1361	20.65	20230630	0.70	N	069330	500	70 억	202529	N	N	N	N
114	20240102	120558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	-28	5	-1.74	235750767	150050	85.80	1610	1610	1547	2090	1127	1610	1571.04	1.43	-35440	1692	1650	1595	1553	1498	1672	1575	71	480	500	1090	1	1	14191091	225	5.99	1.02	12	1.06	264.00	1554.00	2300	20231108	-31.22	1361	20230630	16.24	1610	-1.74	20240102	1547	2.26	20240102	2300	-31.22	20231108	1361	16.24	20230630	0.70	N	069330	500	70 억	202529	N	N	N	N
115	20240102	110557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1562	-48	5	-2.98	157031183	99965	57.16	1610	1610	1547	2090	1127	1610	1570.70	1.43	-41309	1692	1650	1595	1553	1498	1672	1575	71	480	500	1090	1	1	14191091	222	5.92	1.01	12	0.70	264.00	1554.00	2300	20231108	-32.09	1361	20230630	14.77	1610	-2.98	20240102	1547	0.97	20240102	2300	-32.09	20231108	1361	14.77	20230630	0.70	N	069330	500	70 억	202529	N	N	N	N
116	20240102	100551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	-28	5	-1.74	36900277	23058	13.18	1610	1610	1580	2090	1127	1610	1600.15	1.43	-6718	1692	1650	1595	1553	1498	1672	1575	71	480	500	1090	1	1	14191091	225	5.99	1.02	12	0.16	264.00	1554.00	2300	20231108	-31.22	1361	20230630	16.24	1610	-1.74	20240102	1580	0.13	20240102	2300	-31.22	20231108	1361	16.24	20230630	0.70	N	069330	500	70 억	202529	N	N	N	N
117	20240102	090544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	0	3	0.00	0	0	0.00	0	0	0	2090	1127	1610	0.00	1.43	0	1692	1650	1595	1553	1498	1672	1575	71	480	500	1090	1	1	14191091	228	6.10	1.04	12	0.00	264.00	1554.00	2300	20231108	-30.00	1361	20230630	18.30	0	0.00	0	0	0.00	0	2300	-30.00	20231108	1361	18.30	20230630	0.70	N	069330	500	70 억	202529	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History