KissMeData/080420/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	120654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	5	2	0.20	9114630	3717	17.28	2445	2475	2430	3210	1730	2470	2452.15	0.10	22	2583	2526	2473	2416	2363	2500	2390	399	740	500	1580	5	1	79721622	1973	-2475.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	2600	-4.81	20240108	2395	3.34	20240117	4175	-40.72	20230308	2310	7.14	20231214	0.51	N	080420	500	398 억	78719	N	N	N	N
3	20240123	110651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	0	3	0.00	7998710	3266	15.18	2445	2470	2430	3210	1730	2470	2449.08	0.10	27	2583	2526	2473	2416	2363	2500	2390	399	740	500	1580	5	1	79721622	1969	-2470.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2600	-5.00	20240108	2395	3.13	20240117	4175	-40.84	20230308	2310	6.93	20231214	0.51	N	080420	500	398 억	78719	N	N	N	N
4	20240123	100651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	-5	5	-0.20	7203100	2943	13.68	2445	2465	2430	3210	1730	2470	2447.54	0.10	29	2583	2526	2473	2416	2363	2500	2390	399	740	500	1580	5	1	79721622	1965	-2465.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	2600	-5.19	20240108	2395	2.92	20240117	4175	-40.96	20230308	2310	6.71	20231214	0.51	N	080420	500	398 억	78719	N	N	N	N
5	20240123	090652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2435	-35	5	-1.42	2013600	824	3.83	2445	2465	2435	3210	1730	2470	2443.69	0.10	-29	2583	2526	2473	2416	2363	2500	2390	399	740	500	1580	5	1	79721622	1941	-2435.00	0.54	12	0.00	-1.00	4472.00	4175	20230308	-41.68	2310	20231214	5.41	2600	-6.35	20240108	2395	1.67	20240117	4175	-41.68	20230308	2310	5.41	20231214	0.51	N	080420	500	398 억	78719	N	N	N	N
6	20240119	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	25	2	1.02	126027160	51244	363.41	2430	2490	2415	3175	1715	2445	2459.35	0.10	-466	2501	2472	2441	2412	2381	2487	2427	399	730	500	1560	5	1	79721622	1969	-2470.00	0.55	12	0.06	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2600	-5.00	20240108	2395	3.13	20240117	4175	-40.84	20230308	2310	6.93	20231214	0.52	N	080420	500	398 억	78692	N	N	N	N
7	20240119	150649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	25	2	1.02	89739295	36645	259.88	2430	2475	2415	3175	1715	2445	2448.88	0.10	-485	2501	2472	2441	2412	2381	2487	2427	399	730	500	1560	5	1	79721622	1969	-2470.00	0.55	12	0.05	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2600	-5.00	20240108	2395	3.13	20240117	4175	-40.84	20230308	2310	6.93	20231214	0.52	N	080420	500	398 억	78692	N	N	N	N
8	20240119	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	20	2	0.82	85377065	34876	247.33	2430	2475	2415	3175	1715	2445	2448.02	0.10	-476	2501	2472	2441	2412	2381	2487	2427	399	730	500	1560	5	1	79721622	1965	-2465.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	2600	-5.19	20240108	2395	2.92	20240117	4175	-40.96	20230308	2310	6.71	20231214	0.52	N	080420	500	398 억	78692	N	N	N	N
9	20240119	130648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	15	2	0.61	54148065	22194	157.39	2430	2465	2415	3175	1715	2445	2439.76	0.10	-33	2501	2472	2441	2412	2381	2487	2427	399	730	500	1560	5	1	79721622	1961	-2460.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	2600	-5.38	20240108	2395	2.71	20240117	4175	-41.08	20230308	2310	6.49	20231214	0.52	N	080420	500	398 억	78692	N	N	N	N
10	20240119	120651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	-5	5	-0.20	34408005	14164	100.45	2430	2450	2415	3175	1715	2445	2429.26	0.10	-26	2501	2472	2441	2412	2381	2487	2427	399	730	500	1560	5	1	79721622	1945	-2440.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.56	2310	20231214	5.63	2600	-6.15	20240108	2395	1.88	20240117	4175	-41.56	20230308	2310	5.63	20231214	0.52	N	080420	500	398 억	78692	N	N	N	N
11	20240119	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2445	0	3	0.00	32886600	13537	96.00	2430	2450	2415	3175	1715	2445	2429.39	0.10	-26	2501	2472	2441	2412	2381	2487	2427	399	730	500	1560	5	1	79721622	1949	-2445.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.44	2310	20231214	5.84	2600	-5.96	20240108	2395	2.09	20240117	4175	-41.44	20230308	2310	5.84	20231214	0.52	N	080420	500	398 억	78692	N	N	N	N
12	20240119	100654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2425	-20	5	-0.82	12086340	4973	35.27	2430	2450	2420	3175	1715	2445	2430.39	0.10	-42	2501	2472	2441	2412	2381	2487	2427	399	730	500	1560	5	1	79721622	1933	-2425.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.92	2310	20231214	4.98	2600	-6.73	20240108	2395	1.25	20240117	4175	-41.92	20230308	2310	4.98	20231214	0.52	N	080420	500	398 억	78692	N	N	N	N
13	20240119	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2445	0	3	0.00	1931865	795	5.64	2430	2445	2430	3175	1715	2445	2430.02	0.10	-67	2501	2472	2441	2412	2381	2487	2427	399	730	500	1560	5	1	79721622	1949	-2445.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.44	2310	20231214	5.84	2600	-5.96	20240108	2395	2.09	20240117	4175	-41.44	20230308	2310	5.84	20231214	0.52	N	080420	500	398 억	78692	N	N	N	N
14	20240118	160646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2445	5	2	0.20	34335915	14101	40.34	2410	2470	2410	3170	1710	2440	2434.96	0.10	-314	2536	2487	2441	2392	2346	2465	2370	399	730	500	1560	5	1	79721622	1949	-2445.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.44	2310	20231214	5.84	2600	-5.96	20240108	2395	2.09	20240117	4175	-41.44	20230308	2310	5.84	20231214	0.53	N	080420	500	398 억	79006	N	N	N	N
15	20240118	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	10	2	0.41	33624940	13810	39.51	2410	2470	2410	3170	1710	2440	2434.83	0.10	-312	2536	2487	2441	2392	2346	2465	2370	399	730	500	1560	5	1	79721622	1953	-2450.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	2600	-5.77	20240108	2395	2.30	20240117	4175	-41.32	20230308	2310	6.06	20231214	0.53	N	080420	500	398 억	79006	N	N	N	N
16	20240118	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	15	2	0.61	33493005	13756	39.35	2410	2470	2410	3170	1710	2440	2434.79	0.10	-311	2536	2487	2441	2392	2346	2465	2370	399	730	500	1560	5	1	79721622	1957	-2455.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.20	2310	20231214	6.28	2600	-5.58	20240108	2395	2.51	20240117	4175	-41.20	20230308	2310	6.28	20231214	0.53	N	080420	500	398 억	79006	N	N	N	N
17	20240118	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	25	2	1.02	30857055	12682	36.28	2410	2470	2410	3170	1710	2440	2433.14	0.10	-304	2536	2487	2441	2392	2346	2465	2370	399	730	500	1560	5	1	79721622	1965	-2465.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	2600	-5.19	20240108	2395	2.92	20240117	4175	-40.96	20230308	2310	6.71	20231214	0.53	N	080420	500	398 억	79006	N	N	N	N
18	20240118	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	30	2	1.23	30202705	12415	35.52	2410	2470	2410	3170	1710	2440	2432.76	0.10	-304	2536	2487	2441	2392	2346	2465	2370	399	730	500	1560	5	1	79721622	1969	-2470.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2600	-5.00	20240108	2395	3.13	20240117	4175	-40.84	20230308	2310	6.93	20231214	0.53	N	080420	500	398 억	79006	N	N	N	N
19	20240118	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	15	2	0.61	20714620	8528	24.40	2410	2455	2410	3170	1710	2440	2429.01	0.10	-291	2536	2487	2441	2392	2346	2465	2370	399	730	500	1560	5	1	79721622	1957	-2455.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.20	2310	20231214	6.28	2600	-5.58	20240108	2395	2.51	20240117	4175	-41.20	20230308	2310	6.28	20231214	0.53	N	080420	500	398 억	79006	N	N	N	N
20	20240118	100645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2435	-5	5	-0.20	9726895	4019	11.50	2410	2440	2410	3170	1710	2440	2420.23	0.10	123	2536	2487	2441	2392	2346	2465	2370	399	730	500	1560	5	1	79721622	1941	-2435.00	0.54	12	0.01	-1.00	4472.00	4175	20230308	-41.68	2310	20231214	5.41	2600	-6.35	20240108	2395	1.67	20240117	4175	-41.68	20230308	2310	5.41	20231214	0.53	N	080420	500	398 억	79006	N	N	N	N
21	20240118	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	0	3	0.00	3636985	1509	4.32	2410	2440	2410	3170	1710	2440	2410.20	0.10	208	2536	2487	2441	2392	2346	2465	2370	399	730	500	1560	5	1	79721622	1945	-2440.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.56	2310	20231214	5.63	2600	-6.15	20240108	2395	1.88	20240117	4175	-41.56	20230308	2310	5.63	20231214	0.53	N	080420	500	398 억	79006	N	N	N	N
22	20240117	160644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	-35	5	-1.41	84865055	34923	292.10	2490	2490	2395	3215	1735	2475	2430.06	0.10	846	2508	2491	2478	2461	2448	2485	2455	399	740	500	1580	5	1	79721622	1945	-2440.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.56	2310	20231214	5.63	2600	-6.15	20240108	2395	1.88	20240117	4175	-41.56	20230308	2310	5.63	20231214	0.53	N	080420	500	398 억	78160	N	N	N	N
23	20240117	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2425	-50	5	-2.02	83136280	34213	286.16	2490	2490	2395	3215	1735	2475	2429.96	0.10	912	2508	2491	2478	2461	2448	2485	2455	399	740	500	1580	5	1	79721622	1933	-2425.00	0.54	12	0.04	-1.00	4472.00	4175	20230308	-41.92	2310	20231214	4.98	2600	-6.73	20240108	2395	1.25	20240117	4175	-41.92	20230308	2310	4.98	20231214	0.53	N	080420	500	398 억	78160	N	N	N	N
24	20240117	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	-25	5	-1.01	64056750	26325	220.18	2490	2490	2395	3215	1735	2475	2433.30	0.10	724	2508	2491	2478	2461	2448	2485	2455	399	740	500	1580	5	1	79721622	1953	-2450.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	2600	-5.77	20240108	2395	2.30	20240117	4175	-41.32	20230308	2310	6.06	20231214	0.53	N	080420	500	398 억	78160	N	N	N	N
25	20240117	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	-20	5	-0.81	46298005	19023	159.11	2490	2490	2395	3215	1735	2475	2433.79	0.10	-36	2508	2491	2478	2461	2448	2485	2455	399	740	500	1580	5	1	79721622	1957	-2455.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.20	2310	20231214	6.28	2600	-5.58	20240108	2395	2.51	20240117	4175	-41.20	20230308	2310	6.28	20231214	0.53	N	080420	500	398 억	78160	N	N	N	N
26	20240117	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	-20	5	-0.81	46019675	18909	158.15	2490	2490	2395	3215	1735	2475	2433.74	0.10	-34	2508	2491	2478	2461	2448	2485	2455	399	740	500	1580	5	1	79721622	1957	-2455.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.20	2310	20231214	6.28	2600	-5.58	20240108	2395	2.51	20240117	4175	-41.20	20230308	2310	6.28	20231214	0.53	N	080420	500	398 억	78160	N	N	N	N
27	20240117	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	-25	5	-1.01	20873620	8504	71.13	2490	2490	2440	3215	1735	2475	2454.56	0.10	-24	2508	2491	2478	2461	2448	2485	2455	399	740	500	1580	5	1	79721622	1953	-2450.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	2600	-5.77	20240108	2440	0.41	20240117	4175	-41.32	20230308	2310	6.06	20231214	0.53	N	080420	500	398 억	78160	N	N	N	N
28	20240117	100644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2445	-30	5	-1.21	19556575	7968	66.64	2490	2490	2440	3215	1735	2475	2454.39	0.10	155	2508	2491	2478	2461	2448	2485	2455	399	740	500	1580	5	1	79721622	1949	-2445.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.44	2310	20231214	5.84	2600	-5.96	20240108	2440	0.20	20240117	4175	-41.44	20230308	2310	5.84	20231214	0.53	N	080420	500	398 억	78160	N	N	N	N
29	20240117	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	0	3	0.00	6985435	2842	23.77	2490	2490	2450	3215	1735	2475	2457.93	0.10	20	2508	2491	2478	2461	2448	2485	2455	399	740	500	1580	5	1	79721622	1973	-2475.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	2600	-4.81	20240108	2450	1.02	20240117	4175	-40.72	20230308	2310	7.14	20231214	0.53	N	080420	500	398 억	78160	N	N	N	N
30	20240116	160644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	-15	5	-0.60	29507695	11903	121.25	2490	2495	2465	3235	1745	2490	2479.01	0.10	-519	2530	2510	2480	2460	2430	2495	2445	399	745	500	1590	5	1	79721622	1973	-2475.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	2600	-4.81	20240108	2450	1.02	20240102	4175	-40.72	20230308	2310	7.14	20231214	0.53	N	080420	500	398 억	78679	N	N	N	N
31	20240116	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	-10	5	-0.40	25008070	10086	102.74	2490	2495	2465	3235	1745	2490	2479.48	0.10	-519	2530	2510	2480	2460	2430	2495	2445	399	745	500	1590	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	2600	-4.62	20240108	2450	1.22	20240102	4175	-40.60	20230308	2310	7.36	20231214	0.53	N	080420	500	398 억	78679	N	N	N	N
32	20240116	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	0	3	0.00	20713745	8352	85.08	2490	2495	2465	3235	1745	2490	2480.09	0.10	-516	2530	2510	2480	2460	2430	2495	2445	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240102	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78679	N	N	N	N
33	20240116	130645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	-15	5	-0.60	18379670	7413	75.51	2490	2495	2465	3235	1745	2490	2479.38	0.10	-515	2530	2510	2480	2460	2430	2495	2445	399	745	500	1590	5	1	79721622	1973	-2475.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	2600	-4.81	20240108	2450	1.02	20240102	4175	-40.72	20230308	2310	7.14	20231214	0.53	N	080420	500	398 억	78679	N	N	N	N
34	20240116	120644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	-10	5	-0.40	12946555	5214	53.11	2490	2495	2465	3235	1745	2490	2483.04	0.10	-516	2530	2510	2480	2460	2430	2495	2445	399	745	500	1590	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	2600	-4.62	20240108	2450	1.22	20240102	4175	-40.60	20230308	2310	7.36	20231214	0.53	N	080420	500	398 억	78679	N	N	N	N
35	20240116	110642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	0	3	0.00	3441445	1387	14.13	2490	2495	2465	3235	1745	2490	2481.21	0.10	-516	2530	2510	2480	2460	2430	2495	2445	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240102	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78679	N	N	N	N
36	20240116	100643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	0	3	0.00	2749235	1108	11.29	2490	2495	2465	3235	1745	2490	2481.26	0.10	-518	2530	2510	2480	2460	2430	2495	2445	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240102	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78679	N	N	N	N
37	20240116	090642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	-20	5	-0.80	345560	139	1.42	2490	2490	2470	3235	1745	2490	2486.04	0.10	-42	2530	2510	2480	2460	2430	2495	2445	399	745	500	1590	5	1	79721622	1969	-2470.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2600	-5.00	20240108	2450	0.82	20240102	4175	-40.84	20230308	2310	6.93	20231214	0.53	N	080420	500	398 억	78679	N	N	N	N
38	20240115	160641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	5	2	0.20	24341815	9817	155.78	2500	2500	2450	3230	1740	2485	2479.56	0.10	7	2525	2505	2490	2470	2455	2497	2462	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240115	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78672	N	N	N	N
39	20240115	150642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	5	2	0.20	21408605	8639	137.08	2500	2500	2450	3230	1740	2485	2478.13	0.10	11	2525	2505	2490	2470	2455	2497	2462	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240115	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78672	N	N	N	N
40	20240115	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	5	2	0.20	20849925	8414	133.51	2500	2500	2450	3230	1740	2485	2478.00	0.10	17	2525	2505	2490	2470	2455	2497	2462	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240115	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78672	N	N	N	N
41	20240115	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	5	2	0.20	20718055	8361	132.67	2500	2500	2450	3230	1740	2485	2477.94	0.10	19	2525	2505	2490	2470	2455	2497	2462	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240115	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78672	N	N	N	N
42	20240115	120642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	-15	5	-0.60	15949320	6425	101.95	2500	2500	2450	3230	1740	2485	2482.38	0.10	-27	2525	2505	2490	2470	2455	2497	2462	399	745	500	1590	5	1	79721622	1969	-2470.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2600	-5.00	20240108	2450	0.82	20240115	4175	-40.84	20230308	2310	6.93	20231214	0.53	N	080420	500	398 억	78672	N	N	N	N
43	20240115	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	10	2	0.40	10172520	4085	64.82	2500	2500	2480	3230	1740	2485	2490.21	0.10	-200	2525	2505	2490	2470	2455	2497	2462	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78672	N	N	N	N
44	20240115	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	10	2	0.40	3094475	1242	19.71	2500	2500	2485	3230	1740	2485	2491.53	0.10	-132	2525	2505	2490	2470	2455	2497	2462	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78672	N	N	N	N
45	20240115	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	15	2	0.60	19985	8	0.13	2500	2500	2495	3230	1740	2485	2498.12	0.10	-1	2525	2505	2490	2470	2455	2497	2462	399	745	500	1590	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2600	-3.85	20240108	2450	2.04	20240102	4175	-40.12	20230308	2310	8.23	20231214	0.53	N	080420	500	398 억	78672	N	N	N	N
46	20240112	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	-10	5	-0.40	9693250	3892	40.04	2500	2510	2475	3240	1750	2495	2490.56	0.10	-150	2511	2502	2491	2482	2471	2507	2487	399	745	500	1590	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	2600	-4.42	20240108	2450	1.43	20240102	4175	-40.48	20230308	2310	7.58	20231214	0.53	N	080420	500	398 억	78821	N	N	N	N
47	20240112	150640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	0	3	0.00	9258295	3717	38.24	2500	2510	2475	3240	1750	2495	2490.80	0.10	-157	2511	2502	2491	2482	2471	2507	2487	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78821	N	N	N	N
48	20240112	140639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	5	2	0.20	6969760	2798	28.79	2500	2510	2475	3240	1750	2495	2490.98	0.10	-155	2511	2502	2491	2482	2471	2507	2487	399	745	500	1590	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2600	-3.85	20240108	2450	2.04	20240102	4175	-40.12	20230308	2310	8.23	20231214	0.53	N	080420	500	398 억	78821	N	N	N	N
49	20240112	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	5	2	0.20	5714850	2292	23.58	2500	2510	2475	3240	1750	2495	2493.39	0.10	-154	2511	2502	2491	2482	2471	2507	2487	399	745	500	1590	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2600	-3.85	20240108	2450	2.04	20240102	4175	-40.12	20230308	2310	8.23	20231214	0.53	N	080420	500	398 억	78821	N	N	N	N
50	20240112	120640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	5	2	0.20	3720960	1490	15.33	2500	2510	2480	3240	1750	2495	2497.29	0.10	-154	2511	2502	2491	2482	2471	2507	2487	399	745	500	1590	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2600	-3.85	20240108	2450	2.04	20240102	4175	-40.12	20230308	2310	8.23	20231214	0.53	N	080420	500	398 억	78821	N	N	N	N
51	20240112	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	5	2	0.20	2971970	1190	12.24	2500	2510	2480	3240	1750	2495	2497.45	0.10	-134	2511	2502	2491	2482	2471	2507	2487	399	745	500	1590	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2600	-3.85	20240108	2450	2.04	20240102	4175	-40.12	20230308	2310	8.23	20231214	0.53	N	080420	500	398 억	78821	N	N	N	N
52	20240112	100637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	5	2	0.20	1967185	789	8.12	2500	2505	2480	3240	1750	2495	2493.26	0.10	-64	2511	2502	2491	2482	2471	2507	2487	399	745	500	1590	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2600	-3.85	20240108	2450	2.04	20240102	4175	-40.12	20230308	2310	8.23	20231214	0.53	N	080420	500	398 억	78821	N	N	N	N
53	20240112	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	-15	5	-0.60	983005	394	4.05	2500	2505	2480	3240	1750	2495	2494.94	0.10	-25	2511	2502	2491	2482	2471	2507	2487	399	745	500	1590	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	2600	-4.62	20240108	2450	1.22	20240102	4175	-40.60	20230308	2310	7.36	20231214	0.53	N	080420	500	398 억	78821	N	N	N	N
54	20240111	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	5	2	0.20	24122535	9680	36.51	2490	2500	2480	3235	1745	2490	2492.00	0.10	103	2593	2541	2503	2451	2413	2522	2432	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78718	N	N	N	N
55	20240111	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	5	2	0.20	20619555	8276	31.22	2490	2500	2480	3235	1745	2490	2491.49	0.10	103	2593	2541	2503	2451	2413	2522	2432	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78718	N	N	N	N
56	20240111	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	5	2	0.20	9755955	3920	14.79	2490	2500	2480	3235	1745	2490	2488.76	0.10	55	2593	2541	2503	2451	2413	2522	2432	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78718	N	N	N	N
57	20240111	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	-5	5	-0.20	9146185	3675	13.86	2490	2500	2480	3235	1745	2490	2488.76	0.10	55	2593	2541	2503	2451	2413	2522	2432	399	745	500	1590	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	2600	-4.42	20240108	2450	1.43	20240102	4175	-40.48	20230308	2310	7.58	20231214	0.53	N	080420	500	398 억	78718	N	N	N	N
58	20240111	120634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	5	2	0.20	6547680	2629	9.92	2490	2500	2480	3235	1745	2490	2490.56	0.10	52	2593	2541	2503	2451	2413	2522	2432	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78718	N	N	N	N
59	20240111	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	5	2	0.20	6136235	2464	9.29	2490	2500	2480	3235	1745	2490	2490.36	0.10	52	2593	2541	2503	2451	2413	2522	2432	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78718	N	N	N	N
60	20240111	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2495	5	2	0.20	1395190	560	2.11	2490	2500	2480	3235	1745	2490	2491.41	0.10	26	2593	2541	2503	2451	2413	2522	2432	399	745	500	1590	5	1	79721622	1989	-2495.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.24	2310	20231214	8.01	2600	-4.04	20240108	2450	1.84	20240102	4175	-40.24	20230308	2310	8.01	20231214	0.53	N	080420	500	398 억	78718	N	N	N	N
61	20240111	090634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	10	2	0.40	253990	102	0.38	2490	2500	2490	3235	1745	2490	2490.10	0.10	13	2593	2541	2503	2451	2413	2522	2432	399	745	500	1590	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2600	-3.85	20240108	2450	2.04	20240102	4175	-40.12	20230308	2310	8.23	20231214	0.53	N	080420	500	398 억	78718	N	N	N	N
62	20240110	160632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	5	2	0.20	65219060	26090	82.32	2500	2555	2465	3230	1740	2485	2499.77	0.10	224	2588	2536	2493	2441	2398	2515	2420	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240102	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78494	N	N	N	N
63	20240110	150635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	-5	5	-0.20	60405940	24153	76.21	2500	2555	2465	3230	1740	2485	2500.97	0.10	1193	2588	2536	2493	2441	2398	2515	2420	399	745	500	1590	5	1	79721622	1977	-2480.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	2600	-4.62	20240108	2450	1.22	20240102	4175	-40.60	20230308	2310	7.36	20231214	0.53	N	080420	500	398 억	78494	N	N	N	N
64	20240110	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	-10	5	-0.40	58963975	23570	74.37	2500	2555	2465	3230	1740	2485	2501.65	0.10	1213	2588	2536	2493	2441	2398	2515	2420	399	745	500	1590	5	1	79721622	1973	-2475.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	2600	-4.81	20240108	2450	1.02	20240102	4175	-40.72	20230308	2310	7.14	20231214	0.53	N	080420	500	398 억	78494	N	N	N	N
65	20240110	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	5	2	0.20	58121470	23230	73.29	2500	2555	2465	3230	1740	2485	2502.00	0.10	1214	2588	2536	2493	2441	2398	2515	2420	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240102	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78494	N	N	N	N
66	20240110	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	15	2	0.60	54907735	21937	69.21	2500	2555	2465	3230	1740	2485	2502.97	0.10	1215	2588	2536	2493	2441	2398	2515	2420	399	745	500	1590	5	1	79721622	1993	-2500.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.12	2310	20231214	8.23	2600	-3.85	20240108	2450	2.04	20240102	4175	-40.12	20230308	2310	8.23	20231214	0.53	N	080420	500	398 억	78494	N	N	N	N
67	20240110	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	5	2	0.20	51660950	20633	65.10	2500	2555	2465	3230	1740	2485	2503.80	0.10	1215	2588	2536	2493	2441	2398	2515	2420	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240102	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78494	N	N	N	N
68	20240110	100633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2490	5	2	0.20	31807010	12616	39.81	2500	2555	2465	3230	1740	2485	2521.16	0.10	1049	2588	2536	2493	2441	2398	2515	2420	399	745	500	1590	5	1	79721622	1985	-2490.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.36	2310	20231214	7.79	2600	-4.23	20240108	2450	1.63	20240102	4175	-40.36	20230308	2310	7.79	20231214	0.53	N	080420	500	398 억	78494	N	N	N	N
69	20240110	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	55	2	2.21	19867720	7838	24.73	2500	2555	2500	3230	1740	2485	2534.79	0.10	232	2588	2536	2493	2441	2398	2515	2420	399	745	500	1590	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2600	-2.31	20240108	2450	3.67	20240102	4175	-39.16	20230308	2310	9.96	20231214	0.53	N	080420	500	398 억	78494	N	N	N	N
70	20240109	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	-45	5	-1.78	78229015	31382	98.07	2520	2545	2450	3285	1775	2530	2492.96	0.10	-116	2633	2581	2548	2496	2463	2565	2480	399	755	500	1610	5	1	79721622	1981	-2485.00	0.56	12	0.04	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	2600	-4.42	20240108	2450	1.43	20240109	4175	-40.48	20230308	2310	7.58	20231214	0.54	N	080420	500	398 억	78610	N	N	N	N
71	20240109	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	-60	5	-2.37	66891490	26807	83.78	2520	2545	2450	3285	1775	2530	2495.30	0.10	-147	2633	2581	2548	2496	2463	2565	2480	399	755	500	1610	5	1	79721622	1969	-2470.00	0.55	12	0.03	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2600	-5.00	20240108	2450	0.82	20240109	4175	-40.84	20230308	2310	6.93	20231214	0.54	N	080420	500	398 억	78610	N	N	N	N
72	20240109	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	-20	5	-0.79	40604020	16162	50.51	2520	2545	2495	3285	1775	2530	2512.31	0.10	-75	2633	2581	2548	2496	2463	2565	2480	399	755	500	1610	5	1	79721622	2001	-2510.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.88	2310	20231214	8.66	2600	-3.46	20240108	2450	2.45	20240102	4175	-39.88	20230308	2310	8.66	20231214	0.54	N	080420	500	398 억	78610	N	N	N	N
73	20240109	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	-25	5	-0.99	20095730	7961	24.88	2520	2545	2500	3285	1775	2530	2524.27	0.10	-125	2633	2581	2548	2496	2463	2565	2480	399	755	500	1610	5	1	79721622	1997	-2505.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2600	-3.65	20240108	2450	2.24	20240102	4175	-40.00	20230308	2310	8.44	20231214	0.54	N	080420	500	398 억	78610	N	N	N	N
74	20240109	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	-10	5	-0.40	11878240	4697	14.68	2520	2545	2520	3285	1775	2530	2528.90	0.10	-126	2633	2581	2548	2496	2463	2565	2480	399	755	500	1610	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2600	-3.08	20240108	2450	2.86	20240102	4175	-39.64	20230308	2310	9.09	20231214	0.54	N	080420	500	398 억	78610	N	N	N	N
75	20240109	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	5	2	0.20	6352550	2512	7.85	2520	2545	2520	3285	1775	2530	2528.88	0.10	-79	2633	2581	2548	2496	2463	2565	2480	399	755	500	1610	5	1	79721622	2021	-2535.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.28	2310	20231214	9.74	2600	-2.50	20240108	2450	3.47	20240102	4175	-39.28	20230308	2310	9.74	20231214	0.54	N	080420	500	398 억	78610	N	N	N	N
76	20240109	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	0	3	0.00	2353100	932	2.91	2520	2545	2520	3285	1775	2530	2524.79	0.10	-53	2633	2581	2548	2496	2463	2565	2480	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2600	-2.69	20240108	2450	3.27	20240102	4175	-39.40	20230308	2310	9.52	20231214	0.54	N	080420	500	398 억	78610	N	N	N	N
77	20240109	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	0	3	0.00	1330610	528	1.65	2520	2530	2520	3285	1775	2530	2520.09	0.10	0	2633	2581	2548	2496	2463	2565	2480	399	755	500	1610	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2600	-2.69	20240108	2450	3.27	20240102	4175	-39.40	20230308	2310	9.52	20231214	0.54	N	080420	500	398 억	78610	N	N	N	N
78	20240108	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	-30	5	-1.17	81092980	31928	103.37	2560	2600	2515	3325	1795	2560	2540.00	0.10	-558	2610	2585	2555	2530	2500	2597	2542	399	765	500	1630	5	1	79721622	2017	-2530.00	0.57	12	0.04	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2600	-2.69	20240108	2450	3.27	20240102	4175	-39.40	20230308	2310	9.52	20231214	0.55	N	080420	500	398 억	79168	N	N	N	N
79	20240108	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	-30	5	-1.17	78207170	30785	99.67	2560	2600	2515	3325	1795	2560	2540.43	0.10	-470	2610	2585	2555	2530	2500	2597	2542	399	765	500	1630	5	1	79721622	2017	-2530.00	0.57	12	0.04	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2600	-2.69	20240108	2450	3.27	20240102	4175	-39.40	20230308	2310	9.52	20231214	0.55	N	080420	500	398 억	79168	N	N	N	N
80	20240108	140631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	-30	5	-1.17	72839775	28656	92.78	2560	2600	2515	3325	1795	2560	2541.87	0.10	-426	2610	2585	2555	2530	2500	2597	2542	399	765	500	1630	5	1	79721622	2017	-2530.00	0.57	12	0.04	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2600	-2.69	20240108	2450	3.27	20240102	4175	-39.40	20230308	2310	9.52	20231214	0.55	N	080420	500	398 억	79168	N	N	N	N
81	20240108	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	-30	5	-1.17	57641075	22628	73.26	2560	2600	2515	3325	1795	2560	2547.33	0.10	-426	2610	2585	2555	2530	2500	2597	2542	399	765	500	1630	5	1	79721622	2017	-2530.00	0.57	12	0.03	-1.00	4472.00	4175	20230308	-39.40	2310	20231214	9.52	2600	-2.69	20240108	2450	3.27	20240102	4175	-39.40	20230308	2310	9.52	20231214	0.55	N	080420	500	398 억	79168	N	N	N	N
82	20240108	120632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	-40	5	-1.56	52942910	20766	67.23	2560	2600	2520	3325	1795	2560	2549.50	0.10	-425	2610	2585	2555	2530	2500	2597	2542	399	765	500	1630	5	1	79721622	2009	-2520.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2600	-3.08	20240108	2450	2.86	20240102	4175	-39.64	20230308	2310	9.09	20231214	0.55	N	080420	500	398 억	79168	N	N	N	N
83	20240108	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	0	3	0.00	40645915	15914	51.52	2560	2600	2530	3325	1795	2560	2554.10	0.10	-647	2610	2585	2555	2530	2500	2597	2542	399	765	500	1630	5	1	79721622	2041	-2560.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.68	2310	20231214	10.82	2600	-1.54	20240108	2450	4.49	20240102	4175	-38.68	20230308	2310	10.82	20231214	0.55	N	080420	500	398 억	79168	N	N	N	N
84	20240108	100633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	-5	5	-0.20	4853535	1902	6.16	2560	2575	2545	3325	1795	2560	2551.81	0.10	-25	2610	2585	2555	2530	2500	2597	2542	399	765	500	1630	5	1	79721622	2037	-2555.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.80	2310	20231214	10.61	2580	-0.97	20240105	2450	4.29	20240102	4175	-38.80	20230308	2310	10.61	20231214	0.55	N	080420	500	398 억	79168	N	N	N	N
85	20240108	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	0	3	0.00	217600	85	0.28	2560	2560	2560	3325	1795	2560	2560.00	0.10	0	2610	2585	2555	2530	2500	2597	2542	399	765	500	1630	5	1	79721622	2041	-2560.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.68	2310	20231214	10.82	2580	-0.78	20240105	2450	4.49	20240102	4175	-38.68	20230308	2310	10.82	20231214	0.55	N	080420	500	398 억	79168	N	N	N	N
86	20240105	160630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	40	2	1.59	78727515	30886	98.10	2525	2580	2525	3275	1765	2520	2548.97	0.10	-64	2550	2535	2510	2495	2470	2542	2502	399	755	500	1610	5	1	79721622	2041	-2560.00	0.57	12	0.04	-1.00	4472.00	4175	20230308	-38.68	2310	20231214	10.82	2580	-0.78	20240105	2450	4.49	20240102	4175	-38.68	20230308	2310	10.82	20231214	0.55	N	080420	500	398 억	79232	N	N	N	N
87	20240105	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2550	30	2	1.19	76911995	30176	95.84	2525	2580	2525	3275	1765	2520	2548.78	0.10	-65	2550	2535	2510	2495	2470	2542	2502	399	755	500	1610	5	1	79721622	2033	-2550.00	0.57	12	0.04	-1.00	4472.00	4175	20230308	-38.92	2310	20231214	10.39	2580	-1.16	20240105	2450	4.08	20240102	4175	-38.92	20230308	2310	10.39	20231214	0.55	N	080420	500	398 억	79232	N	N	N	N
88	20240105	140629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	40	2	1.59	58606640	23006	73.07	2525	2580	2525	3275	1765	2520	2547.45	0.10	167	2550	2535	2510	2495	2470	2542	2502	399	755	500	1610	5	1	79721622	2041	-2560.00	0.57	12	0.03	-1.00	4472.00	4175	20230308	-38.68	2310	20231214	10.82	2580	-0.78	20240105	2450	4.49	20240102	4175	-38.68	20230308	2310	10.82	20231214	0.55	N	080420	500	398 억	79232	N	N	N	N
89	20240105	130630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2560	40	2	1.59	57565180	22599	71.78	2525	2580	2525	3275	1765	2520	2547.24	0.10	180	2550	2535	2510	2495	2470	2542	2502	399	755	500	1610	5	1	79721622	2041	-2560.00	0.57	12	0.03	-1.00	4472.00	4175	20230308	-38.68	2310	20231214	10.82	2580	-0.78	20240105	2450	4.49	20240102	4175	-38.68	20230308	2310	10.82	20231214	0.55	N	080420	500	398 억	79232	N	N	N	N
90	20240105	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2550	30	2	1.19	46165375	18151	57.65	2525	2570	2525	3275	1765	2520	2543.41	0.10	92	2550	2535	2510	2495	2470	2542	2502	399	755	500	1610	5	1	79721622	2033	-2550.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.92	2310	20231214	10.39	2570	-0.78	20240105	2450	4.08	20240102	4175	-38.92	20230308	2310	10.39	20231214	0.55	N	080420	500	398 억	79232	N	N	N	N
91	20240105	110629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2555	35	2	1.39	41472425	16311	51.81	2525	2570	2525	3275	1765	2520	2542.60	0.10	73	2550	2535	2510	2495	2470	2542	2502	399	755	500	1610	5	1	79721622	2037	-2555.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-38.80	2310	20231214	10.61	2570	-0.58	20240105	2450	4.29	20240102	4175	-38.80	20230308	2310	10.61	20231214	0.55	N	080420	500	398 억	79232	N	N	N	N
92	20240105	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	20	2	0.79	30585815	12041	38.24	2525	2570	2525	3275	1765	2520	2540.14	0.10	-88	2550	2535	2510	2495	2470	2542	2502	399	755	500	1610	5	1	79721622	2025	-2540.00	0.57	12	0.02	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2570	-1.17	20240105	2450	3.67	20240102	4175	-39.16	20230308	2310	9.96	20231214	0.55	N	080420	500	398 억	79232	N	N	N	N
93	20240105	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2540	20	2	0.79	2809450	1105	3.51	2525	2570	2525	3275	1765	2520	2542.49	0.10	51	2550	2535	2510	2495	2470	2542	2502	399	755	500	1610	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2310	20231214	9.96	2570	-1.17	20240105	2450	3.67	20240102	4175	-39.16	20230308	2310	9.96	20231214	0.55	N	080420	500	398 억	79232	N	N	N	N
94	20240104	160627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	40	2	1.61	76482865	30480	192.17	2485	2525	2485	3220	1740	2480	2509.28	0.10	937	2513	2496	2473	2456	2433	2505	2465	399	740	500	1580	5	1	79721622	2009	-2520.00	0.56	12	0.04	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2525	-0.20	20240104	2450	2.86	20240102	4175	-39.64	20230308	2310	9.09	20231214	0.56	N	080420	500	398 억	78290	N	N	N	N
95	20240104	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	30	2	1.21	70700730	28187	177.71	2485	2525	2485	3220	1740	2480	2508.27	0.10	946	2513	2496	2473	2456	2433	2505	2465	399	740	500	1580	5	1	79721622	2001	-2510.00	0.56	12	0.04	-1.00	4472.00	4175	20230308	-39.88	2310	20231214	8.66	2525	-0.59	20240104	2450	2.45	20240102	4175	-39.88	20230308	2310	8.66	20231214	0.56	N	080420	500	398 억	78290	N	N	N	N
96	20240104	140629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	40	2	1.61	63497680	25322	159.65	2485	2525	2485	3220	1740	2480	2507.61	0.10	964	2513	2496	2473	2456	2433	2505	2465	399	740	500	1580	5	1	79721622	2009	-2520.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2525	-0.20	20240104	2450	2.86	20240102	4175	-39.64	20230308	2310	9.09	20231214	0.56	N	080420	500	398 억	78290	N	N	N	N
97	20240104	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	30	2	1.21	59791340	23847	150.35	2485	2525	2485	3220	1740	2480	2507.29	0.10	777	2513	2496	2473	2456	2433	2505	2465	399	740	500	1580	5	1	79721622	2001	-2510.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-39.88	2310	20231214	8.66	2525	-0.59	20240104	2450	2.45	20240102	4175	-39.88	20230308	2310	8.66	20231214	0.56	N	080420	500	398 억	78290	N	N	N	N
98	20240104	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	25	2	1.01	56672730	22603	142.51	2485	2525	2485	3220	1740	2480	2507.31	0.10	777	2513	2496	2473	2456	2433	2505	2465	399	740	500	1580	5	1	79721622	1997	-2505.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2525	-0.79	20240104	2450	2.24	20240102	4175	-40.00	20230308	2310	8.44	20231214	0.56	N	080420	500	398 억	78290	N	N	N	N
99	20240104	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	30	2	1.21	53639420	21393	134.88	2485	2525	2485	3220	1740	2480	2507.34	0.10	780	2513	2496	2473	2456	2433	2505	2465	399	740	500	1580	5	1	79721622	2001	-2510.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-39.88	2310	20231214	8.66	2525	-0.59	20240104	2450	2.45	20240102	4175	-39.88	20230308	2310	8.66	20231214	0.56	N	080420	500	398 억	78290	N	N	N	N
100	20240104	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	40	2	1.61	48088910	19184	120.95	2485	2525	2485	3220	1740	2480	2506.72	0.10	803	2513	2496	2473	2456	2433	2505	2465	399	740	500	1580	5	1	79721622	2009	-2520.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-39.64	2310	20231214	9.09	2525	-0.20	20240104	2450	2.86	20240102	4175	-39.64	20230308	2310	9.09	20231214	0.56	N	080420	500	398 억	78290	N	N	N	N
101	20240104	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	25	2	1.01	1124640	451	2.84	2485	2505	2485	3220	1740	2480	2493.66	0.10	64	2513	2496	2473	2456	2433	2505	2465	399	740	500	1580	5	1	79721622	1997	-2505.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2505	0.00	20240102	2450	2.24	20240102	4175	-40.00	20230308	2310	8.44	20231214	0.56	N	080420	500	398 억	78290	N	N	N	N
102	20240103	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	20	2	0.81	39095395	15856	88.38	2450	2490	2450	3195	1725	2460	2465.65	0.10	98	2526	2492	2471	2437	2416	2510	2455	399	735	500	1570	5	1	79721622	1977	-2480.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	2505	-1.00	20240102	2450	1.22	20240103	4175	-40.60	20230308	2310	7.36	20231214	0.56	N	080420	500	398 억	78196	N	N	N	N
103	20240103	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	15	2	0.61	37952205	15394	85.81	2450	2490	2450	3195	1725	2460	2465.39	0.10	129	2526	2492	2471	2437	2416	2510	2455	399	735	500	1570	5	1	79721622	1973	-2475.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	2505	-1.20	20240102	2450	1.02	20240103	4175	-40.72	20230308	2310	7.14	20231214	0.56	N	080420	500	398 억	78196	N	N	N	N
104	20240103	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2465	5	2	0.20	35892875	14560	81.16	2450	2490	2450	3195	1725	2460	2465.17	0.10	131	2526	2492	2471	2437	2416	2510	2455	399	735	500	1570	5	1	79721622	1965	-2465.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.96	2310	20231214	6.71	2505	-1.60	20240102	2450	0.61	20240103	4175	-40.96	20230308	2310	6.71	20231214	0.56	N	080420	500	398 억	78196	N	N	N	N
105	20240103	130625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	10	2	0.41	35878080	14554	81.13	2450	2490	2450	3195	1725	2460	2465.17	0.10	131	2526	2492	2471	2437	2416	2510	2455	399	735	500	1570	5	1	79721622	1969	-2470.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2505	-1.40	20240102	2450	0.82	20240103	4175	-40.84	20230308	2310	6.93	20231214	0.56	N	080420	500	398 억	78196	N	N	N	N
106	20240103	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	15	2	0.61	35311540	14323	79.84	2450	2490	2450	3195	1725	2460	2465.37	0.10	24	2526	2492	2471	2437	2416	2510	2455	399	735	500	1570	5	1	79721622	1973	-2475.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	2505	-1.20	20240102	2450	1.02	20240103	4175	-40.72	20230308	2310	7.14	20231214	0.56	N	080420	500	398 억	78196	N	N	N	N
107	20240103	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	25	2	1.02	17098480	6913	38.53	2450	2490	2450	3195	1725	2460	2473.38	0.10	-7	2526	2492	2471	2437	2416	2510	2455	399	735	500	1570	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	2505	-0.80	20240102	2450	1.43	20240103	4175	-40.48	20230308	2310	7.58	20231214	0.56	N	080420	500	398 억	78196	N	N	N	N
108	20240103	100625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	20	2	0.81	11722925	4744	26.44	2450	2490	2450	3195	1725	2460	2471.11	0.10	6	2526	2492	2471	2437	2416	2510	2455	399	735	500	1570	5	1	79721622	1977	-2480.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	2505	-1.00	20240102	2450	1.22	20240103	4175	-40.60	20230308	2310	7.36	20231214	0.56	N	080420	500	398 억	78196	N	N	N	N
109	20240103	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2485	25	2	1.02	1197690	487	2.71	2450	2490	2450	3195	1725	2460	2459.32	0.10	3	2526	2492	2471	2437	2416	2510	2455	399	735	500	1570	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2310	20231214	7.58	2505	-0.80	20240102	2450	1.43	20240103	4175	-40.48	20230308	2310	7.58	20231214	0.56	N	080420	500	398 억	78196	N	N	N	N
110	20240102	160624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	10	2	0.41	44371775	17935	58.91	2450	2505	2450	3185	1715	2450	2474.03	0.10	701	2480	2465	2440	2425	2400	2472	2432	399	735	500	1560	5	1	79721622	1961	-2460.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	2505	-1.80	20240102	2450	0.41	20240102	4175	-41.08	20230308	2310	6.49	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
111	20240102	150623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2505	55	2	2.24	25499315	10275	33.75	2450	2505	2450	3185	1715	2450	2481.69	0.10	421	2480	2465	2440	2425	2400	2472	2432	399	735	500	1560	5	1	79721622	1997	-2505.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.00	2310	20231214	8.44	2505	0.00	20240102	2450	2.24	20240102	4175	-40.00	20230308	2310	8.44	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
112	20240102	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	25	2	1.02	10880205	4415	14.50	2450	2480	2450	3185	1715	2450	2464.37	0.10	360	2480	2465	2440	2425	2400	2472	2432	399	735	500	1560	5	1	79721622	1973	-2475.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.72	2310	20231214	7.14	2480	-0.20	20240102	2450	1.02	20240102	4175	-40.72	20230308	2310	7.14	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
113	20240102	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	10	2	0.41	9172930	3723	12.23	2450	2480	2450	3185	1715	2450	2463.85	0.10	321	2480	2465	2440	2425	2400	2472	2432	399	735	500	1560	5	1	79721622	1961	-2460.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.08	2310	20231214	6.49	2480	-0.81	20240102	2450	0.41	20240102	4175	-41.08	20230308	2310	6.49	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
114	20240102	120621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	20	2	0.82	7036060	2857	9.38	2450	2480	2450	3185	1715	2450	2462.74	0.10	231	2480	2465	2440	2425	2400	2472	2432	399	735	500	1560	5	1	79721622	1969	-2470.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.84	2310	20231214	6.93	2480	-0.40	20240102	2450	0.82	20240102	4175	-40.84	20230308	2310	6.93	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
115	20240102	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	30	2	1.22	4534300	1841	6.05	2450	2480	2450	3185	1715	2450	2462.95	0.10	118	2480	2465	2440	2425	2400	2472	2432	399	735	500	1560	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2310	20231214	7.36	2480	0.00	20240102	2450	1.22	20240102	4175	-40.60	20230308	2310	7.36	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
116	20240102	100613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	5	2	0.20	655695	267	0.88	2450	2460	2450	3185	1715	2450	2455.79	0.10	0	2480	2465	2440	2425	2400	2472	2432	399	735	500	1560	5	1	79721622	1957	-2455.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.20	2310	20231214	6.28	2460	-0.20	20240102	2450	0.20	20240102	4175	-41.20	20230308	2310	6.28	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N
117	20240102	090606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.10	0	2480	2465	2440	2425	2400	2472	2432	399	735	500	1560	5	1	79721622	1953	-2450.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-41.32	2310	20231214	6.06	0	0.00	0	0	0.00	0	4175	-41.32	20230308	2310	6.06	20231214	0.56	N	080420	500	398 억	77495	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History