KissMeData/092190/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4145	-10	5	-0.24	67117250	16063	15.59	4295	4295	4140	5400	2910	4155	4178.38	2468	4458	4306	4223	4071	3988	4265	4030	229	1245	500	2990	5	1	45868383	1901	-1.83	1.79	12	0.04	-2262.00	2321.00	7550	20230522	-45.10	3295	20231031	25.80	4375	-5.26	20240122	3850	7.66	20240108	7550	-45.10	20230522	3295	25.80	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
3	20240123	110724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4160	5	2	0.12	51459645	12287	11.92	4295	4295	4145	5400	2910	4155	4188.14	1357	4458	4306	4223	4071	3988	4265	4030	229	1245	500	2990	5	1	45868383	1908	-1.84	1.79	12	0.03	-2262.00	2321.00	7550	20230522	-44.90	3295	20231031	26.25	4375	-4.91	20240122	3850	8.05	20240108	7550	-44.90	20230522	3295	26.25	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
4	20240123	100724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4165	10	2	0.24	30665950	7289	7.07	4295	4295	4160	5400	2910	4155	4207.15	-866	4458	4306	4223	4071	3988	4265	4030	229	1245	500	2990	5	1	45868383	1910	-1.84	1.79	12	0.02	-2262.00	2321.00	7550	20230522	-44.83	3295	20231031	26.40	4375	-4.80	20240122	3850	8.18	20240108	7550	-44.83	20230522	3295	26.40	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
5	20240123	090725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4215	60	2	1.44	7106685	1662	1.61	4295	4295	4165	5400	2910	4155	4275.98	-644	4458	4306	4223	4071	3988	4265	4030	229	1245	500	2990	5	1	45868383	1933	-1.86	1.82	12	0.00	-2262.00	2321.00	7550	20230522	-44.17	3295	20231031	27.92	4375	-3.66	20240122	3850	9.48	20240108	7550	-44.17	20230522	3295	27.92	20231031	0.16	N	092190	500	229 억	N	N	0	N	N
6	20240119	160719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4155	5	2	0.12	71268300	17215	111.48	4155	4165	4100	5390	2905	4150	4139.81	-1922	4246	4197	4116	4067	3986	4222	4092	229	1240	500	2980	5	1	45868383	1906	-1.84	1.79	12	0.04	-2262.00	2321.00	7550	20230522	-44.97	3295	20231031	26.10	4340	-4.26	20240115	3850	7.92	20240108	7550	-44.97	20230522	3295	26.10	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
7	20240119	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4110	-40	5	-0.96	62783720	15173	98.26	4155	4165	4100	5390	2905	4150	4137.86	-920	4246	4197	4116	4067	3986	4222	4092	229	1240	500	2980	5	1	45868383	1885	-1.82	1.77	12	0.03	-2262.00	2321.00	7550	20230522	-45.56	3295	20231031	24.73	4340	-5.30	20240115	3850	6.75	20240108	7550	-45.56	20230522	3295	24.73	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
8	20240119	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4120	-30	5	-0.72	35632155	8603	55.71	4155	4165	4110	5390	2905	4150	4141.83	-436	4246	4197	4116	4067	3986	4222	4092	229	1240	500	2980	5	1	45868383	1890	-1.82	1.78	12	0.02	-2262.00	2321.00	7550	20230522	-45.43	3295	20231031	25.04	4340	-5.07	20240115	3850	7.01	20240108	7550	-45.43	20230522	3295	25.04	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
9	20240119	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4140	-10	5	-0.24	32166535	7763	50.27	4155	4165	4110	5390	2905	4150	4143.57	-13	4246	4197	4116	4067	3986	4222	4092	229	1240	500	2980	5	1	45868383	1899	-1.83	1.78	12	0.02	-2262.00	2321.00	7550	20230522	-45.17	3295	20231031	25.64	4340	-4.61	20240115	3850	7.53	20240108	7550	-45.17	20230522	3295	25.64	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
10	20240119	120723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4140	-10	5	-0.24	25813255	6222	40.29	4155	4165	4120	5390	2905	4150	4148.71	88	4246	4197	4116	4067	3986	4222	4092	229	1240	500	2980	5	1	45868383	1899	-1.83	1.78	12	0.01	-2262.00	2321.00	7550	20230522	-45.17	3295	20231031	25.64	4340	-4.61	20240115	3850	7.53	20240108	7550	-45.17	20230522	3295	25.64	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
11	20240119	110722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4135	-15	5	-0.36	22646100	5459	35.35	4155	4165	4120	5390	2905	4150	4148.40	15	4246	4197	4116	4067	3986	4222	4092	229	1240	500	2980	5	1	45868383	1897	-1.83	1.78	12	0.01	-2262.00	2321.00	7550	20230522	-45.23	3295	20231031	25.49	4340	-4.72	20240115	3850	7.40	20240108	7550	-45.23	20230522	3295	25.49	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
12	20240119	100727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4155	5	2	0.12	10090550	2430	15.74	4155	4160	4120	5390	2905	4150	4152.49	-54	4246	4197	4116	4067	3986	4222	4092	229	1240	500	2980	5	1	45868383	1906	-1.84	1.79	12	0.01	-2262.00	2321.00	7550	20230522	-44.97	3295	20231031	26.10	4340	-4.26	20240115	3850	7.92	20240108	7550	-44.97	20230522	3295	26.10	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
13	20240119	090719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4150	0	3	0.00	3083525	743	4.81	4155	4155	4145	5390	2905	4150	4150.10	-30	4246	4197	4116	4067	3986	4222	4092	229	1240	500	2980	5	1	45868383	1904	-1.83	1.79	12	0.00	-2262.00	2321.00	7550	20230522	-45.03	3295	20231031	25.95	4340	-4.38	20240115	3850	7.79	20240108	7550	-45.03	20230522	3295	25.95	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
14	20240118	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4150	55	2	1.34	63045255	15440	70.69	4100	4165	4035	5320	2870	4095	4082.21	-627	4248	4171	4118	4041	3988	4145	4015	229	1225	500	2940	5	1	45868383	1904	-1.83	1.79	12	0.03	-2262.00	2321.00	7550	20230522	-45.03	3295	20231031	25.95	4340	-4.38	20240115	3850	7.79	20240108	7550	-45.03	20230522	3295	25.95	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
15	20240118	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4075	-20	5	-0.49	56802650	13924	63.75	4100	4165	4035	5320	2870	4095	4079.48	-599	4248	4171	4118	4041	3988	4145	4015	229	1225	500	2940	5	1	45868383	1869	-1.80	1.76	12	0.03	-2262.00	2321.00	7550	20230522	-46.03	3295	20231031	23.67	4340	-6.11	20240115	3850	5.84	20240108	7550	-46.03	20230522	3295	23.67	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
16	20240118	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4145	50	2	1.22	48829320	11958	54.75	4100	4165	4035	5320	2870	4095	4083.40	-605	4248	4171	4118	4041	3988	4145	4015	229	1225	500	2940	5	1	45868383	1901	-1.83	1.79	12	0.03	-2262.00	2321.00	7550	20230522	-45.10	3295	20231031	25.80	4340	-4.49	20240115	3850	7.66	20240108	7550	-45.10	20230522	3295	25.80	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
17	20240118	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	-40	5	-0.98	40879840	10011	45.83	4100	4165	4035	5320	2870	4095	4083.49	491	4248	4171	4118	4041	3988	4145	4015	229	1225	500	2940	5	1	45868383	1860	-1.79	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.29	3295	20231031	23.07	4340	-6.57	20240115	3850	5.32	20240108	7550	-46.29	20230522	3295	23.07	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
18	20240118	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	-35	5	-0.85	37844960	9263	42.41	4100	4165	4035	5320	2870	4095	4085.61	271	4248	4171	4118	4041	3988	4145	4015	229	1225	500	2940	5	1	45868383	1862	-1.79	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	4340	-6.45	20240115	3850	5.45	20240108	7550	-46.23	20230522	3295	23.22	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
19	20240118	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4110	15	2	0.37	28896760	7078	32.41	4100	4165	4035	5320	2870	4095	4082.62	300	4248	4171	4118	4041	3988	4145	4015	229	1225	500	2940	5	1	45868383	1885	-1.82	1.77	12	0.02	-2262.00	2321.00	7550	20230522	-45.56	3295	20231031	24.73	4340	-5.30	20240115	3850	6.75	20240108	7550	-45.56	20230522	3295	24.73	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
20	20240118	100717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4145	50	2	1.22	24051815	5908	27.05	4100	4165	4035	5320	2870	4095	4071.06	582	4248	4171	4118	4041	3988	4145	4015	229	1225	500	2940	5	1	45868383	1901	-1.83	1.79	12	0.01	-2262.00	2321.00	7550	20230522	-45.10	3295	20231031	25.80	4340	-4.49	20240115	3850	7.66	20240108	7550	-45.10	20230522	3295	25.80	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
21	20240118	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4090	-5	5	-0.12	163960	40	0.18	4100	4100	4090	5320	2870	4095	4099.00	-39	4248	4171	4118	4041	3988	4145	4015	229	1225	500	2940	5	1	45868383	1876	-1.81	1.76	12	0.00	-2262.00	2321.00	7550	20230522	-45.83	3295	20231031	24.13	4340	-5.76	20240115	3850	6.23	20240108	7550	-45.83	20230522	3295	24.13	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
22	20240117	160716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4095	-105	5	-2.50	89573775	21841	86.75	4145	4195	4065	5460	2940	4200	4101.18	-6567	4326	4262	4136	4072	3946	4295	4105	229	1260	500	3020	5	1	45868383	1878	-1.81	1.76	12	0.05	-2262.00	2321.00	7550	20230522	-45.76	3295	20231031	24.28	4340	-5.65	20240115	3850	6.36	20240108	7550	-45.76	20230522	3295	24.28	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
23	20240117	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-130	5	-3.10	85615560	20874	82.91	4145	4195	4065	5460	2940	4200	4101.54	-6217	4326	4262	4136	4072	3946	4295	4105	229	1260	500	3020	5	1	45868383	1867	-1.80	1.75	12	0.05	-2262.00	2321.00	7550	20230522	-46.09	3295	20231031	23.52	4340	-6.22	20240115	3850	5.71	20240108	7550	-46.09	20230522	3295	23.52	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
24	20240117	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-130	5	-3.10	82713790	20162	80.08	4145	4195	4065	5460	2940	4200	4102.46	-6267	4326	4262	4136	4072	3946	4295	4105	229	1260	500	3020	5	1	45868383	1867	-1.80	1.75	12	0.04	-2262.00	2321.00	7550	20230522	-46.09	3295	20231031	23.52	4340	-6.22	20240115	3850	5.71	20240108	7550	-46.09	20230522	3295	23.52	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
25	20240117	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4100	-100	5	-2.38	63892015	15554	61.78	4145	4195	4065	5460	2940	4200	4107.75	-4018	4326	4262	4136	4072	3946	4295	4105	229	1260	500	3020	5	1	45868383	1881	-1.81	1.77	12	0.03	-2262.00	2321.00	7550	20230522	-45.70	3295	20231031	24.43	4340	-5.53	20240115	3850	6.49	20240108	7550	-45.70	20230522	3295	24.43	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
26	20240117	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4125	-75	5	-1.79	62560830	15230	60.49	4145	4195	4065	5460	2940	4200	4107.74	-3938	4326	4262	4136	4072	3946	4295	4105	229	1260	500	3020	5	1	45868383	1892	-1.82	1.78	12	0.03	-2262.00	2321.00	7550	20230522	-45.36	3295	20231031	25.19	4340	-4.95	20240115	3850	7.14	20240108	7550	-45.36	20230522	3295	25.19	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
27	20240117	110719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4090	-110	5	-2.62	49074820	11939	47.42	4145	4195	4065	5460	2940	4200	4110.46	-3253	4326	4262	4136	4072	3946	4295	4105	229	1260	500	3020	5	1	45868383	1876	-1.81	1.76	12	0.03	-2262.00	2321.00	7550	20230522	-45.83	3295	20231031	24.13	4340	-5.76	20240115	3850	6.23	20240108	7550	-45.83	20230522	3295	24.13	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
28	20240117	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4105	-95	5	-2.26	32618290	7902	31.38	4145	4195	4090	5460	2940	4200	4127.85	-2289	4326	4262	4136	4072	3946	4295	4105	229	1260	500	3020	5	1	45868383	1883	-1.81	1.77	12	0.02	-2262.00	2321.00	7550	20230522	-45.63	3295	20231031	24.58	4340	-5.41	20240115	3850	6.62	20240108	7550	-45.63	20230522	3295	24.58	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
29	20240117	090719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4125	-75	5	-1.79	4386995	1061	4.21	4145	4145	4100	5460	2940	4200	4134.77	279	4326	4262	4136	4072	3946	4295	4105	229	1260	500	3020	5	1	45868383	1892	-1.82	1.78	12	0.00	-2262.00	2321.00	7550	20230522	-45.36	3295	20231031	25.19	4340	-4.95	20240115	3850	7.14	20240108	7550	-45.36	20230522	3295	25.19	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
30	20240116	160716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4200	-10	5	-0.24	104030495	25178	48.31	4175	4200	4010	5470	2950	4210	4131.80	-6836	4443	4326	4223	4106	4003	4385	4165	229	1260	500	3030	5	1	45868383	1926	-1.86	1.81	12	0.05	-2262.00	2321.00	7550	20230522	-44.37	3295	20231031	27.47	4340	-3.23	20240115	3850	9.09	20240108	7550	-44.37	20230522	3295	27.47	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
31	20240116	150715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4110	-100	5	-2.38	96478450	23369	44.84	4175	4200	4010	5470	2950	4210	4128.48	-6754	4443	4326	4223	4106	4003	4385	4165	229	1260	500	3030	5	1	45868383	1885	-1.82	1.77	12	0.05	-2262.00	2321.00	7550	20230522	-45.56	3295	20231031	24.73	4340	-5.30	20240115	3850	6.75	20240108	7550	-45.56	20230522	3295	24.73	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
32	20240116	140716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4145	-65	5	-1.54	83876785	20318	38.99	4175	4200	4010	5470	2950	4210	4128.20	-6881	4443	4326	4223	4106	4003	4385	4165	229	1260	500	3030	5	1	45868383	1901	-1.83	1.79	12	0.04	-2262.00	2321.00	7550	20230522	-45.10	3295	20231031	25.80	4340	-4.49	20240115	3850	7.66	20240108	7550	-45.10	20230522	3295	25.80	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
33	20240116	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4170	-40	5	-0.95	80443875	19491	37.40	4175	4200	4010	5470	2950	4210	4127.23	-6729	4443	4326	4223	4106	4003	4385	4165	229	1260	500	3030	5	1	45868383	1913	-1.84	1.80	12	0.04	-2262.00	2321.00	7550	20230522	-44.77	3295	20231031	26.56	4340	-3.92	20240115	3850	8.31	20240108	7550	-44.77	20230522	3295	26.56	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
34	20240116	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4150	-60	5	-1.43	74675485	18102	34.73	4175	4200	4010	5470	2950	4210	4125.26	-6792	4443	4326	4223	4106	4003	4385	4165	229	1260	500	3030	5	1	45868383	1904	-1.83	1.79	12	0.04	-2262.00	2321.00	7550	20230522	-45.03	3295	20231031	25.95	4340	-4.38	20240115	3850	7.79	20240108	7550	-45.03	20230522	3295	25.95	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
35	20240116	110714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4120	-90	5	-2.14	66365240	16090	30.87	4175	4200	4010	5470	2950	4210	4124.62	-6930	4443	4326	4223	4106	4003	4385	4165	229	1260	500	3030	5	1	45868383	1890	-1.82	1.78	12	0.04	-2262.00	2321.00	7550	20230522	-45.43	3295	20231031	25.04	4340	-5.07	20240115	3850	7.01	20240108	7550	-45.43	20230522	3295	25.04	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
36	20240116	100715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4125	-85	5	-2.02	34542020	8326	15.98	4175	4200	4125	5470	2950	4210	4148.69	-5607	4443	4326	4223	4106	4003	4385	4165	229	1260	500	3030	5	1	45868383	1892	-1.82	1.78	12	0.02	-2262.00	2321.00	7550	20230522	-45.36	3295	20231031	25.19	4340	-4.95	20240115	3850	7.14	20240108	7550	-45.36	20230522	3295	25.19	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
37	20240116	090713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4170	-40	5	-0.95	2793910	669	1.28	4175	4200	4170	5470	2950	4210	4176.20	-39	4443	4326	4223	4106	4003	4385	4165	229	1260	500	3030	5	1	45868383	1913	-1.84	1.80	12	0.00	-2262.00	2321.00	7550	20230522	-44.77	3295	20231031	26.56	4340	-3.92	20240115	3850	8.31	20240108	7550	-44.77	20230522	3295	26.56	20231031	0.17	N	092190	500	229 억	N	N	0	N	N
38	20240115	160713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4210	140	2	3.44	219163535	51840	364.74	4160	4340	4120	5290	2850	4070	4227.74	3332	4190	4130	4090	4030	3990	4110	4010	229	1220	500	2930	5	1	45868383	1931	-1.86	1.81	12	0.11	-2262.00	2321.00	7550	20230522	-44.24	3295	20231031	27.77	4340	-3.00	20240115	3850	9.35	20240108	7550	-44.24	20230522	3295	27.77	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
39	20240115	150714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4190	120	2	2.95	211972885	50131	352.71	4160	4340	4120	5290	2850	4070	4228.38	3301	4190	4130	4090	4030	3990	4110	4010	229	1220	500	2930	5	1	45868383	1922	-1.85	1.81	12	0.11	-2262.00	2321.00	7550	20230522	-44.50	3295	20231031	27.16	4340	-3.46	20240115	3850	8.83	20240108	7550	-44.50	20230522	3295	27.16	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
40	20240115	140715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4175	105	2	2.58	194513025	45975	323.47	4160	4340	4120	5290	2850	4070	4230.84	3502	4190	4130	4090	4030	3990	4110	4010	229	1220	500	2930	5	1	45868383	1915	-1.85	1.80	12	0.10	-2262.00	2321.00	7550	20230522	-44.70	3295	20231031	26.71	4340	-3.80	20240115	3850	8.44	20240108	7550	-44.70	20230522	3295	26.71	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
41	20240115	130713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4190	120	2	2.95	188471340	44530	313.30	4160	4340	4120	5290	2850	4070	4232.46	4316	4190	4130	4090	4030	3990	4110	4010	229	1220	500	2930	5	1	45868383	1922	-1.85	1.81	12	0.10	-2262.00	2321.00	7550	20230522	-44.50	3295	20231031	27.16	4340	-3.46	20240115	3850	8.83	20240108	7550	-44.50	20230522	3295	27.16	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
42	20240115	120714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4180	110	2	2.70	182314115	43062	302.98	4160	4340	4120	5290	2850	4070	4233.76	4760	4190	4130	4090	4030	3990	4110	4010	229	1220	500	2930	5	1	45868383	1917	-1.85	1.80	12	0.09	-2262.00	2321.00	7550	20230522	-44.64	3295	20231031	26.86	4340	-3.69	20240115	3850	8.57	20240108	7550	-44.64	20230522	3295	26.86	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
43	20240115	110712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4180	110	2	2.70	173717595	41003	288.49	4160	4340	4120	5290	2850	4070	4236.70	4641	4190	4130	4090	4030	3990	4110	4010	229	1220	500	2930	5	1	45868383	1917	-1.85	1.80	12	0.09	-2262.00	2321.00	7550	20230522	-44.64	3295	20231031	26.86	4340	-3.69	20240115	3850	8.57	20240108	7550	-44.64	20230522	3295	26.86	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
44	20240115	100710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4225	155	2	3.81	134080395	31561	222.06	4160	4340	4120	5290	2850	4070	4248.29	3142	4190	4130	4090	4030	3990	4110	4010	229	1220	500	2930	5	1	45868383	1938	-1.87	1.82	12	0.07	-2262.00	2321.00	7550	20230522	-44.04	3295	20231031	28.22	4340	-2.65	20240115	3850	9.74	20240108	7550	-44.04	20230522	3295	28.22	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
45	20240115	090713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4140	70	2	1.72	9005405	2171	15.27	4160	4160	4120	5290	2850	4070	4148.04	-1552	4190	4130	4090	4030	3990	4110	4010	229	1220	500	2930	5	1	45868383	1899	-1.83	1.78	12	0.00	-2262.00	2321.00	7550	20230522	-45.17	3295	20231031	25.64	4180	-0.96	20240110	3850	7.53	20240108	7550	-45.17	20230522	3295	25.64	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
46	20240112	160709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-10	5	-0.25	54445855	13407	62.25	4105	4150	4050	5300	2860	4080	4061.00	-778	4200	4140	4095	4035	3990	4117	4012	229	1220	500	2930	5	1	45868383	1867	-1.80	1.75	12	0.03	-2262.00	2321.00	7550	20230522	-46.09	3295	20231031	23.52	4180	-2.63	20240110	3850	5.71	20240108	7550	-46.09	20230522	3295	23.52	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
47	20240112	150712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4075	-5	5	-0.12	52721420	12983	60.29	4105	4150	4050	5300	2860	4080	4060.80	-905	4200	4140	4095	4035	3990	4117	4012	229	1220	500	2930	5	1	45868383	1869	-1.80	1.76	12	0.03	-2262.00	2321.00	7550	20230522	-46.03	3295	20231031	23.67	4180	-2.51	20240110	3850	5.84	20240108	7550	-46.03	20230522	3295	23.67	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
48	20240112	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-10	5	-0.25	45678915	11250	52.24	4105	4150	4050	5300	2860	4080	4060.35	-1070	4200	4140	4095	4035	3990	4117	4012	229	1220	500	2930	5	1	45868383	1867	-1.80	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.09	3295	20231031	23.52	4180	-2.63	20240110	3850	5.71	20240108	7550	-46.09	20230522	3295	23.52	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
49	20240112	130708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	-20	5	-0.49	35723460	8798	40.85	4105	4150	4050	5300	2860	4080	4060.41	-649	4200	4140	4095	4035	3990	4117	4012	229	1220	500	2930	5	1	45868383	1862	-1.79	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	4180	-2.87	20240110	3850	5.45	20240108	7550	-46.23	20230522	3295	23.22	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
50	20240112	120712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-10	5	-0.25	31496470	7758	36.02	4105	4150	4050	5300	2860	4080	4059.87	-374	4200	4140	4095	4035	3990	4117	4012	229	1220	500	2930	5	1	45868383	1867	-1.80	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.09	3295	20231031	23.52	4180	-2.63	20240110	3850	5.71	20240108	7550	-46.09	20230522	3295	23.52	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
51	20240112	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-10	5	-0.25	25957480	6397	29.70	4105	4150	4050	5300	2860	4080	4057.76	-329	4200	4140	4095	4035	3990	4117	4012	229	1220	500	2930	5	1	45868383	1867	-1.80	1.75	12	0.01	-2262.00	2321.00	7550	20230522	-46.09	3295	20231031	23.52	4180	-2.63	20240110	3850	5.71	20240108	7550	-46.09	20230522	3295	23.52	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
52	20240112	100708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	0	3	0.00	21475335	5293	24.58	4105	4150	4050	5300	2860	4080	4057.31	-302	4200	4140	4095	4035	3990	4117	4012	229	1220	500	2930	5	1	45868383	1871	-1.80	1.76	12	0.01	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	4180	-2.39	20240110	3850	5.97	20240108	7550	-45.96	20230522	3295	23.82	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
53	20240112	090708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4105	25	2	0.61	28735	7	0.03	4105	4105	4105	5300	2860	4080	4105.00	-1	4200	4140	4095	4035	3990	4117	4012	229	1220	500	2930	5	1	45868383	1883	-1.81	1.77	12	0.00	-2262.00	2321.00	7550	20230522	-45.63	3295	20231031	24.58	4180	-1.79	20240110	3850	6.62	20240108	7550	-45.63	20230522	3295	24.58	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
54	20240111	160704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	-20	5	-0.49	88137695	21536	45.74	4090	4155	4050	5330	2870	4100	4092.57	-8679	4263	4181	4098	4016	3933	4222	4057	229	1230	500	2950	5	1	45868383	1871	-1.80	1.76	12	0.05	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	4180	-2.39	20240110	3850	5.97	20240108	7550	-45.96	20230522	3295	23.82	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
55	20240111	150709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4085	-15	5	-0.37	86162375	21052	44.71	4090	4155	4050	5330	2870	4100	4092.84	-8627	4263	4181	4098	4016	3933	4222	4057	229	1230	500	2950	5	1	45868383	1874	-1.81	1.76	12	0.05	-2262.00	2321.00	7550	20230522	-45.89	3295	20231031	23.98	4180	-2.27	20240110	3850	6.10	20240108	7550	-45.89	20230522	3295	23.98	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
56	20240111	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	-20	5	-0.49	79733210	19474	41.36	4090	4155	4050	5330	2870	4100	4094.34	-8624	4263	4181	4098	4016	3933	4222	4057	229	1230	500	2950	5	1	45868383	1871	-1.80	1.76	12	0.04	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	4180	-2.39	20240110	3850	5.97	20240108	7550	-45.96	20230522	3295	23.82	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
57	20240111	130705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	-50	5	-1.22	75085930	18336	38.94	4090	4155	4050	5330	2870	4100	4095.00	-8410	4263	4181	4098	4016	3933	4222	4057	229	1230	500	2950	5	1	45868383	1858	-1.79	1.74	12	0.04	-2262.00	2321.00	7550	20230522	-46.36	3295	20231031	22.91	4180	-3.11	20240110	3850	5.19	20240108	7550	-46.36	20230522	3295	22.91	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
58	20240111	120706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4065	-35	5	-0.85	62195485	15159	32.19	4090	4155	4065	5330	2870	4100	4102.88	-5656	4263	4181	4098	4016	3933	4222	4057	229	1230	500	2950	5	1	45868383	1865	-1.80	1.75	12	0.03	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	4180	-2.75	20240110	3850	5.58	20240108	7550	-46.16	20230522	3295	23.37	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
59	20240111	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4090	-10	5	-0.24	37828010	9190	19.52	4090	4155	4090	5330	2870	4100	4116.21	-1259	4263	4181	4098	4016	3933	4222	4057	229	1230	500	2950	5	1	45868383	1876	-1.81	1.76	12	0.02	-2262.00	2321.00	7550	20230522	-45.83	3295	20231031	24.13	4180	-2.15	20240110	3850	6.23	20240108	7550	-45.83	20230522	3295	24.13	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
60	20240111	100706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4120	20	2	0.49	25149525	6096	12.95	4090	4155	4090	5330	2870	4100	4125.58	-515	4263	4181	4098	4016	3933	4222	4057	229	1230	500	2950	5	1	45868383	1890	-1.82	1.78	12	0.01	-2262.00	2321.00	7550	20230522	-45.43	3295	20231031	25.04	4180	-1.44	20240110	3850	7.01	20240108	7550	-45.43	20230522	3295	25.04	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
61	20240111	090705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4130	30	2	0.73	1589000	387	0.82	4090	4135	4090	5330	2870	4100	4105.94	75	4263	4181	4098	4016	3933	4222	4057	229	1230	500	2950	5	1	45868383	1894	-1.83	1.78	12	0.00	-2262.00	2321.00	7550	20230522	-45.30	3295	20231031	25.34	4180	-1.20	20240110	3850	7.27	20240108	7550	-45.30	20230522	3295	25.34	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
62	20240110	160704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4100	35	2	0.86	193554305	47087	151.53	4065	4180	4015	5280	2850	4065	4110.57	1999	4175	4120	4010	3955	3845	4147	3982	229	1215	500	2920	5	1	45868383	1881	-1.81	1.77	12	0.10	-2262.00	2321.00	7550	20230522	-45.70	3295	20231031	24.43	4180	-1.91	20240110	3850	6.49	20240108	7550	-45.70	20230522	3295	24.43	20231031	0.18	N	092190	500	229 억	N	N	1	N	N
63	20240110	150706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4120	55	2	1.35	176435420	42912	138.10	4065	4180	4015	5280	2850	4065	4111.56	3014	4175	4120	4010	3955	3845	4147	3982	229	1215	500	2920	5	1	45868383	1890	-1.82	1.78	12	0.09	-2262.00	2321.00	7550	20230522	-45.43	3295	20231031	25.04	4180	-1.44	20240110	3850	7.01	20240108	7550	-45.43	20230522	3295	25.04	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
64	20240110	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4175	110	2	2.71	143807295	35035	112.75	4065	4180	4015	5280	2850	4065	4104.68	1832	4175	4120	4010	3955	3845	4147	3982	229	1215	500	2920	5	1	45868383	1915	-1.85	1.80	12	0.08	-2262.00	2321.00	7550	20230522	-44.70	3295	20231031	26.71	4180	-0.12	20240110	3850	8.44	20240108	7550	-44.70	20230522	3295	26.71	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
65	20240110	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4110	45	2	1.11	97325540	23812	76.63	4065	4125	4015	5280	2850	4065	4087.25	1007	4175	4120	4010	3955	3845	4147	3982	229	1215	500	2920	5	1	45868383	1885	-1.82	1.77	12	0.05	-2262.00	2321.00	7550	20230522	-45.56	3295	20231031	24.73	4125	-0.36	20240110	3850	6.75	20240108	7550	-45.56	20230522	3295	24.73	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
66	20240110	120706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4080	15	2	0.37	69050155	16932	54.49	4065	4115	4015	5280	2850	4065	4078.09	97	4175	4120	4010	3955	3845	4147	3982	229	1215	500	2920	5	1	45868383	1871	-1.80	1.76	12	0.04	-2262.00	2321.00	7550	20230522	-45.96	3295	20231031	23.82	4115	-0.85	20240110	3850	5.97	20240108	7550	-45.96	20230522	3295	23.82	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
67	20240110	110705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4065	0	3	0.00	36057660	8885	28.59	4065	4090	4015	5280	2850	4065	4058.26	-1015	4175	4120	4010	3955	3845	4147	3982	229	1215	500	2920	5	1	45868383	1865	-1.80	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	4090	-0.61	20240110	3850	5.58	20240108	7550	-46.16	20230522	3295	23.37	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
68	20240110	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	-15	5	-0.37	25740475	6336	20.39	4065	4090	4015	5280	2850	4065	4062.57	-99	4175	4120	4010	3955	3845	4147	3982	229	1215	500	2920	5	1	45868383	1858	-1.79	1.74	12	0.01	-2262.00	2321.00	7550	20230522	-46.36	3295	20231031	22.91	4090	-0.98	20240110	3850	5.19	20240108	7550	-46.36	20230522	3295	22.91	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
69	20240110	090703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	5	2	0.12	7526745	1851	5.96	4065	4070	4050	5280	2850	4065	4066.31	-183	4175	4120	4010	3955	3845	4147	3982	229	1215	500	2920	5	1	45868383	1867	-1.80	1.75	12	0.00	-2262.00	2321.00	7550	20230522	-46.09	3295	20231031	23.52	4070	0.00	20240110	3850	5.71	20240108	7550	-46.09	20230522	3295	23.52	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
70	20240109	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4065	80	2	2.01	125666920	31069	138.32	3985	4065	3900	5180	2790	3985	4044.77	4771	4075	4030	3940	3895	3805	4052	3917	229	1195	500	2860	5	1	45868383	1865	-1.80	1.75	12	0.07	-2262.00	2321.00	7550	20230522	-46.16	3295	20231031	23.37	4065	0.00	20240109	3850	5.58	20240108	7550	-46.16	20230522	3295	23.37	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
71	20240109	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	45	2	1.13	116094825	28708	127.81	3985	4065	3900	5180	2790	3985	4043.99	5285	4075	4030	3940	3895	3805	4052	3917	229	1195	500	2860	5	1	45868383	1848	-1.78	1.74	12	0.06	-2262.00	2321.00	7550	20230522	-46.62	3295	20231031	22.31	4065	-0.86	20240109	3850	4.68	20240108	7550	-46.62	20230522	3295	22.31	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
72	20240109	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	70	2	1.76	99449755	24591	109.48	3985	4065	3900	5180	2790	3985	4044.15	5009	4075	4030	3940	3895	3805	4052	3917	229	1195	500	2860	5	1	45868383	1860	-1.79	1.75	12	0.05	-2262.00	2321.00	7550	20230522	-46.29	3295	20231031	23.07	4065	-0.25	20240109	3850	5.32	20240108	7550	-46.29	20230522	3295	23.07	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
73	20240109	130703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	75	2	1.88	90898175	22481	100.08	3985	4065	3900	5180	2790	3985	4043.33	4850	4075	4030	3940	3895	3805	4052	3917	229	1195	500	2860	5	1	45868383	1862	-1.79	1.75	12	0.05	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	4065	-0.12	20240109	3850	5.45	20240108	7550	-46.23	20230522	3295	23.22	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
74	20240109	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	70	2	1.76	74789885	18513	82.42	3985	4065	3900	5180	2790	3985	4039.86	4718	4075	4030	3940	3895	3805	4052	3917	229	1195	500	2860	5	1	45868383	1860	-1.79	1.75	12	0.04	-2262.00	2321.00	7550	20230522	-46.29	3295	20231031	23.07	4065	-0.25	20240109	3850	5.32	20240108	7550	-46.29	20230522	3295	23.07	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
75	20240109	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	75	2	1.88	68280470	16907	75.27	3985	4065	3900	5180	2790	3985	4038.59	4659	4075	4030	3940	3895	3805	4052	3917	229	1195	500	2860	5	1	45868383	1862	-1.79	1.75	12	0.04	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	4065	-0.12	20240109	3850	5.45	20240108	7550	-46.23	20230522	3295	23.22	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
76	20240109	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	75	2	1.88	46160670	11454	50.99	3985	4065	3900	5180	2790	3985	4030.09	4803	4075	4030	3940	3895	3805	4052	3917	229	1195	500	2860	5	1	45868383	1862	-1.79	1.75	12	0.02	-2262.00	2321.00	7550	20230522	-46.23	3295	20231031	23.22	4065	-0.12	20240109	3850	5.45	20240108	7550	-46.23	20230522	3295	23.22	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
77	20240109	090703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4035	50	2	1.25	7831000	1960	8.73	3985	4035	3900	5180	2790	3985	3995.41	116	4075	4030	3940	3895	3805	4052	3917	229	1195	500	2860	5	1	45868383	1851	-1.78	1.74	12	0.00	-2262.00	2321.00	7550	20230522	-46.56	3295	20231031	22.46	4045	-0.25	20240103	3850	4.81	20240108	7550	-46.56	20230522	3295	22.46	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
78	20240108	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	15	2	0.38	86343450	21926	219.37	3970	3985	3850	5160	2780	3970	3932.56	1644	4063	4016	3983	3936	3903	4040	3960	229	1190	500	2850	5	1	45868383	1828	-1.76	1.72	12	0.05	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	4045	-1.48	20240103	3850	3.51	20240108	7550	-47.22	20230522	3295	20.94	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
79	20240108	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	0	3	0.00	71019150	18078	180.87	3970	3985	3850	5160	2780	3970	3928.48	1608	4063	4016	3983	3936	3903	4040	3960	229	1190	500	2850	5	1	45868383	1821	-1.76	1.71	12	0.04	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	4045	-1.85	20240103	3850	3.12	20240108	7550	-47.42	20230522	3295	20.49	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
80	20240108	140702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3925	-45	5	-1.13	65080315	16580	165.88	3970	3985	3850	5160	2780	3970	3925.23	2443	4063	4016	3983	3936	3903	4040	3960	229	1190	500	2850	5	1	45868383	1800	-1.74	1.69	12	0.04	-2262.00	2321.00	7550	20230522	-48.01	3295	20231031	19.12	4045	-2.97	20240103	3850	1.95	20240108	7550	-48.01	20230522	3295	19.12	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
81	20240108	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	-30	5	-0.76	49107115	12508	125.14	3970	3985	3850	5160	2780	3970	3926.06	1473	4063	4016	3983	3936	3903	4040	3960	229	1190	500	2850	5	1	45868383	1807	-1.74	1.70	12	0.03	-2262.00	2321.00	7550	20230522	-47.81	3295	20231031	19.58	4045	-2.60	20240103	3850	2.34	20240108	7550	-47.81	20230522	3295	19.58	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
82	20240108	120702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	5	2	0.13	42401405	10809	108.14	3970	3985	3850	5160	2780	3970	3922.79	1719	4063	4016	3983	3936	3903	4040	3960	229	1190	500	2850	5	1	45868383	1823	-1.76	1.71	12	0.02	-2262.00	2321.00	7550	20230522	-47.35	3295	20231031	20.64	4045	-1.73	20240103	3850	3.25	20240108	7550	-47.35	20230522	3295	20.64	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
83	20240108	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3920	-50	5	-1.26	32120770	8207	82.11	3970	3970	3850	5160	2780	3970	3913.83	936	4063	4016	3983	3936	3903	4040	3960	229	1190	500	2850	5	1	45868383	1798	-1.73	1.69	12	0.02	-2262.00	2321.00	7550	20230522	-48.08	3295	20231031	18.97	4045	-3.09	20240103	3850	1.82	20240108	7550	-48.08	20230522	3295	18.97	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
84	20240108	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3900	-70	5	-1.76	23516370	6011	60.14	3970	3970	3850	5160	2780	3970	3912.22	-310	4063	4016	3983	3936	3903	4040	3960	229	1190	500	2850	5	1	45868383	1789	-1.72	1.68	12	0.01	-2262.00	2321.00	7550	20230522	-48.34	3295	20231031	18.36	4045	-3.58	20240103	3850	1.30	20240108	7550	-48.34	20230522	3295	18.36	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
85	20240108	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3950	-20	5	-0.50	305115	77	0.77	3970	3970	3950	5160	2780	3970	3962.53	-47	4063	4016	3983	3936	3903	4040	3960	229	1190	500	2850	5	1	45868383	1812	-1.75	1.70	12	0.00	-2262.00	2321.00	7550	20230522	-47.68	3295	20231031	19.88	4045	-2.35	20240103	3950	0.00	20240108	7550	-47.68	20230522	3295	19.88	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
86	20240105	160701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	0	3	0.00	39215595	9876	57.89	3950	4030	3950	5160	2780	3970	3970.80	-1531	4070	4020	3995	3945	3920	4007	3932	229	1190	500	2850	5	1	45868383	1821	-1.76	1.71	12	0.02	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	4045	-1.85	20240103	3950	0.51	20240105	7550	-47.42	20230522	3295	20.49	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
87	20240105	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	0	3	0.00	29013085	7306	42.83	3950	4030	3950	5160	2780	3970	3971.13	-1402	4070	4020	3995	3945	3920	4007	3932	229	1190	500	2850	5	1	45868383	1821	-1.76	1.71	12	0.02	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	4045	-1.85	20240103	3950	0.51	20240105	7550	-47.42	20230522	3295	20.49	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
88	20240105	140700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3960	-10	5	-0.25	23708900	5964	34.96	3950	4030	3950	5160	2780	3970	3975.34	-1391	4070	4020	3995	3945	3920	4007	3932	229	1190	500	2850	5	1	45868383	1816	-1.75	1.71	12	0.01	-2262.00	2321.00	7550	20230522	-47.55	3295	20231031	20.18	4045	-2.10	20240103	3950	0.25	20240105	7550	-47.55	20230522	3295	20.18	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
89	20240105	130701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	0	3	0.00	17165780	4311	25.27	3950	4030	3950	5160	2780	3970	3981.86	-535	4070	4020	3995	3945	3920	4007	3932	229	1190	500	2850	5	1	45868383	1821	-1.76	1.71	12	0.01	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	4045	-1.85	20240103	3950	0.51	20240105	7550	-47.42	20230522	3295	20.49	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
90	20240105	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	0	3	0.00	12370330	3103	18.19	3950	4030	3950	5160	2780	3970	3986.57	-575	4070	4020	3995	3945	3920	4007	3932	229	1190	500	2850	5	1	45868383	1821	-1.76	1.71	12	0.01	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	4045	-1.85	20240103	3950	0.51	20240105	7550	-47.42	20230522	3295	20.49	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
91	20240105	110659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	25	2	0.63	4462845	1119	6.56	3950	4030	3950	5160	2780	3970	3988.24	-263	4070	4020	3995	3945	3920	4007	3932	229	1190	500	2850	5	1	45868383	1832	-1.77	1.72	12	0.00	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	4045	-1.24	20240103	3950	1.14	20240105	7550	-47.09	20230522	3295	21.24	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
92	20240105	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	25	2	0.63	4227140	1060	6.21	3950	4030	3950	5160	2780	3970	3987.87	-263	4070	4020	3995	3945	3920	4007	3932	229	1190	500	2850	5	1	45868383	1832	-1.77	1.72	12	0.00	-2262.00	2321.00	7550	20230522	-47.09	3295	20231031	21.24	4045	-1.24	20240103	3950	1.14	20240105	7550	-47.09	20230522	3295	21.24	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
93	20240105	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3955	-15	5	-0.38	1767040	447	2.62	3950	3960	3950	5160	2780	3970	3953.11	0	4070	4020	3995	3945	3920	4007	3932	229	1190	500	2850	5	1	45868383	1814	-1.75	1.70	12	0.00	-2262.00	2321.00	7550	20230522	-47.62	3295	20231031	20.03	4045	-2.22	20240103	3950	0.13	20240105	7550	-47.62	20230522	3295	20.03	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
94	20240104	160657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	-60	5	-1.49	68110620	17059	45.79	4020	4045	3970	5230	2825	4030	3992.65	-8081	4086	4057	4016	3987	3946	4072	4002	229	1200	500	2900	5	1	45868383	1821	-1.76	1.71	12	0.04	-2262.00	2321.00	7550	20230522	-47.42	3295	20231031	20.49	4045	0.00	20240103	3950	0.51	20240102	7550	-47.42	20230522	3295	20.49	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
95	20240104	150659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	-55	5	-1.36	63891040	15997	42.94	4020	4045	3975	5230	2825	4030	3993.94	-7820	4086	4057	4016	3987	3946	4072	4002	229	1200	500	2900	5	1	45868383	1823	-1.76	1.71	12	0.03	-2262.00	2321.00	7550	20230522	-47.35	3295	20231031	20.64	4045	0.00	20240103	3950	0.63	20240102	7550	-47.35	20230522	3295	20.64	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
96	20240104	140659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	-50	5	-1.24	51523815	12887	34.59	4020	4045	3975	5230	2825	4030	3998.12	-7267	4086	4057	4016	3987	3946	4072	4002	229	1200	500	2900	5	1	45868383	1826	-1.76	1.71	12	0.03	-2262.00	2321.00	7550	20230522	-47.28	3295	20231031	20.79	4045	0.00	20240103	3950	0.76	20240102	7550	-47.28	20230522	3295	20.79	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
97	20240104	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-45	5	-1.12	41606150	10396	27.90	4020	4045	3975	5230	2825	4030	4002.13	-5592	4086	4057	4016	3987	3946	4072	4002	229	1200	500	2900	5	1	45868383	1828	-1.76	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	4045	0.00	20240103	3950	0.89	20240102	7550	-47.22	20230522	3295	20.94	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
98	20240104	120658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	-40	5	-0.99	35992235	8988	24.13	4020	4045	3975	5230	2825	4030	4004.48	-4227	4086	4057	4016	3987	3946	4072	4002	229	1200	500	2900	5	1	45868383	1830	-1.76	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	4045	0.00	20240103	3950	1.01	20240102	7550	-47.15	20230522	3295	21.09	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
99	20240104	110657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	-40	5	-0.99	29725440	7415	19.90	4020	4045	3975	5230	2825	4030	4008.83	-3217	4086	4057	4016	3987	3946	4072	4002	229	1200	500	2900	5	1	45868383	1830	-1.76	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.15	3295	20231031	21.09	4045	0.00	20240103	3950	1.01	20240102	7550	-47.15	20230522	3295	21.09	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
100	20240104	100656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-10	5	-0.25	9341285	2316	6.22	4020	4045	4020	5230	2825	4030	4033.37	-408	4086	4057	4016	3987	3946	4072	4002	229	1200	500	2900	5	1	45868383	1844	-1.78	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.75	3295	20231031	22.00	4045	0.00	20240103	3950	1.77	20240102	7550	-46.75	20230522	3295	22.00	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
101	20240104	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	-5	5	-0.12	446770	111	0.30	4020	4035	4020	5230	2825	4030	4024.95	0	4086	4057	4016	3987	3946	4072	4002	229	1200	500	2900	5	1	45868383	1846	-1.78	1.73	12	0.00	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	4045	-0.49	20240103	3950	1.90	20240102	7550	-46.69	20230522	3295	22.15	20231031	0.18	N	092190	500	229 억	N	N	0	N	N
102	20240103	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	30	2	0.75	149637190	37215	162.86	4000	4045	3975	5200	2800	4000	4020.88	-1434	4046	4022	3986	3962	3926	4030	3970	229	1200	500	2880	5	1	45868383	1848	-1.78	1.74	12	0.08	-2262.00	2321.00	7550	20230522	-46.62	3295	20231031	22.31	4045	-0.37	20240103	3950	2.03	20240102	7550	-46.62	20230522	3295	22.31	20231031	0.19	N	092190	500	229 억	N	N	0	N	N
103	20240103	150655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	25	2	0.62	143749845	35753	156.46	4000	4045	3975	5200	2800	4000	4020.64	-1866	4046	4022	3986	3962	3926	4030	3970	229	1200	500	2880	5	1	45868383	1846	-1.78	1.73	12	0.08	-2262.00	2321.00	7550	20230522	-46.69	3295	20231031	22.15	4045	-0.49	20240103	3950	1.90	20240102	7550	-46.69	20230522	3295	22.15	20231031	0.19	N	092190	500	229 억	N	N	0	N	N
104	20240103	140652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	10	2	0.25	91270925	22670	99.21	4000	4045	3975	5200	2800	4000	4026.07	-1303	4046	4022	3986	3962	3926	4030	3970	229	1200	500	2880	5	1	45868383	1839	-1.77	1.73	12	0.05	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	4045	-0.87	20240103	3950	1.52	20240102	7550	-46.89	20230522	3295	21.70	20231031	0.19	N	092190	500	229 억	N	N	0	N	N
105	20240103	130655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	20	2	0.50	74509070	18493	80.93	4000	4045	3975	5200	2800	4000	4029.04	-2667	4046	4022	3986	3962	3926	4030	3970	229	1200	500	2880	5	1	45868383	1844	-1.78	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.75	3295	20231031	22.00	4045	-0.62	20240103	3950	1.77	20240102	7550	-46.75	20230522	3295	22.00	20231031	0.19	N	092190	500	229 억	N	N	0	N	N
106	20240103	120658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	30	2	0.75	69883755	17343	75.90	4000	4045	3975	5200	2800	4000	4029.51	-2717	4046	4022	3986	3962	3926	4030	3970	229	1200	500	2880	5	1	45868383	1848	-1.78	1.74	12	0.04	-2262.00	2321.00	7550	20230522	-46.62	3295	20231031	22.31	4045	-0.37	20240103	3950	2.03	20240102	7550	-46.62	20230522	3295	22.31	20231031	0.19	N	092190	500	229 억	N	N	0	N	N
107	20240103	110654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	30	2	0.75	66917430	16606	72.67	4000	4045	3975	5200	2800	4000	4029.71	-2552	4046	4022	3986	3962	3926	4030	3970	229	1200	500	2880	5	1	45868383	1848	-1.78	1.74	12	0.04	-2262.00	2321.00	7550	20230522	-46.62	3295	20231031	22.31	4045	-0.37	20240103	3950	2.03	20240102	7550	-46.62	20230522	3295	22.31	20231031	0.19	N	092190	500	229 억	N	N	0	N	N
108	20240103	100655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	10	2	0.25	22455075	5572	24.38	4000	4045	3975	5200	2800	4000	4029.98	-514	4046	4022	3986	3962	3926	4030	3970	229	1200	500	2880	5	1	45868383	1839	-1.77	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.89	3295	20231031	21.70	4045	-0.87	20240103	3950	1.52	20240102	7550	-46.89	20230522	3295	21.70	20231031	0.19	N	092190	500	229 억	N	N	0	N	N
109	20240103	090654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	-25	5	-0.62	1286460	322	1.41	4000	4010	3975	5200	2800	4000	3995.22	4	4046	4022	3986	3962	3926	4030	3970	229	1200	500	2880	5	1	45868383	1823	-1.76	1.71	12	0.00	-2262.00	2321.00	7550	20230522	-47.35	3295	20231031	20.64	4010	0.00	20240102	3950	0.63	20240102	7550	-47.35	20230522	3295	20.64	20231031	0.19	N	092190	500	229 억	N	N	0	N	N
110	20240102	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	15	2	0.38	91050350	22840	62.57	4000	4010	3950	5180	2790	3985	3986.44	5768	4048	4016	3973	3941	3898	4032	3957	229	1195	500	2860	5	1	45868383	1835	-1.77	1.72	12	0.05	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	4010	-0.25	20240102	3950	1.27	20240102	7550	-47.02	20230522	3295	21.40	20231031	0.19	N	092190	500	229 억	N	N	1	N	N
111	20240102	150653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	15	2	0.38	82466675	20697	56.70	4000	4005	3950	5180	2790	3985	3984.47	4936	4048	4016	3973	3941	3898	4032	3957	229	1195	500	2860	5	1	45868383	1835	-1.77	1.72	12	0.05	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	4005	-0.12	20240102	3950	1.27	20240102	7550	-47.02	20230522	3295	21.40	20231031	0.19	N	092190	500	229 억	N	N	1	N	N
112	20240102	140654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	15	2	0.38	62626375	15736	43.11	4000	4000	3950	5180	2790	3985	3979.82	3750	4048	4016	3973	3941	3898	4032	3957	229	1195	500	2860	5	1	45868383	1835	-1.77	1.72	12	0.03	-2262.00	2321.00	7550	20230522	-47.02	3295	20231031	21.40	4000	0.00	20240102	3950	1.27	20240102	7550	-47.02	20230522	3295	21.40	20231031	0.19	N	092190	500	229 억	N	N	1	N	N
113	20240102	130650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	0	3	0.00	37215970	9375	25.68	4000	4000	3950	5180	2790	3985	3969.70	1032	4048	4016	3973	3941	3898	4032	3957	229	1195	500	2860	5	1	45868383	1828	-1.76	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	4000	-0.38	20240102	3950	0.89	20240102	7550	-47.22	20230522	3295	20.94	20231031	0.19	N	092190	500	229 억	N	N	1	N	N
114	20240102	120650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3965	-20	5	-0.50	28532955	7200	19.73	4000	4000	3950	5180	2790	3985	3962.91	1045	4048	4016	3973	3941	3898	4032	3957	229	1195	500	2860	5	1	45868383	1819	-1.75	1.71	12	0.02	-2262.00	2321.00	7550	20230522	-47.48	3295	20231031	20.33	4000	-0.88	20240102	3950	0.38	20240102	7550	-47.48	20230522	3295	20.33	20231031	0.19	N	092190	500	229 억	N	N	1	N	N
115	20240102	110651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3950	-35	5	-0.88	21796350	5501	15.07	4000	4000	3950	5180	2790	3985	3962.25	-35	4048	4016	3973	3941	3898	4032	3957	229	1195	500	2860	5	1	45868383	1812	-1.75	1.70	12	0.01	-2262.00	2321.00	7550	20230522	-47.68	3295	20231031	19.88	4000	-1.25	20240102	3950	0.00	20240102	7550	-47.68	20230522	3295	19.88	20231031	0.19	N	092190	500	229 억	N	N	1	N	N
116	20240102	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	-5	5	-0.13	2241645	562	1.54	4000	4000	3980	5180	2790	3985	3988.69	-120	4048	4016	3973	3941	3898	4032	3957	229	1195	500	2860	5	1	45868383	1826	-1.76	1.71	12	0.00	-2262.00	2321.00	7550	20230522	-47.28	3295	20231031	20.79	4000	-0.50	20240102	3980	0.00	20240102	7550	-47.28	20230522	3295	20.79	20231031	0.19	N	092190	500	229 억	N	N	1	N	N
117	20240102	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	0	3	0.00	0	0	0.00	0	0	0	5180	2790	3985	0.00	0	4048	4016	3973	3941	3898	4032	3957	229	1195	500	2860	5	1	45868383	1828	-1.76	1.72	12	0.00	-2262.00	2321.00	7550	20230522	-47.22	3295	20231031	20.94	0	0.00	0	0	0.00	0	7550	-47.22	20230522	3295	20.94	20231031	0.19	N	092190	500	229 억	N	N	1	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History