KissMeData/033100/price/prices-20240101.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

52 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	700	2	3.24	2654682750	120381	64.66	21800	22400	21600	28050	15150	21600	22052.34	5.76	0	15589	22533	22066	21783	21316	21033	21925	21175	80	6450	500	15980	50	1	16062409	3582	28.70	5.06	12	0.75	777.00	4410.00	27800	20230901	-19.78	9640	20230119	131.33	23400	-4.70	20240115	19960	11.72	20240102	27800	-19.78	20230901	9750	128.72	20230125	5.75	N	033100	500	80 억	925904	N	N	155	N	N
3	20240123	110417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	600	2	2.78	2113047800	96092	51.61	21800	22350	21600	28050	15150	21600	21989.84	5.76	0	11494	22533	22066	21783	21316	21033	21925	21175	80	6450	500	15980	50	1	16062409	3566	28.57	5.03	12	0.60	777.00	4410.00	27800	20230901	-20.14	9640	20230119	130.29	23400	-5.13	20240115	19960	11.22	20240102	27800	-20.14	20230901	9750	127.69	20230125	5.75	N	033100	500	80 억	925904	N	N	155	N	N
4	20240123	100416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	400	2	1.85	757602450	34545	18.55	21800	22050	21600	28050	15150	21600	21930.89	5.76	0	6560	22533	22066	21783	21316	21033	21925	21175	80	6450	500	15980	50	1	16062409	3534	28.31	4.99	12	0.22	777.00	4410.00	27800	20230901	-20.86	9640	20230119	128.22	23400	-5.98	20240115	19960	10.22	20240102	27800	-20.86	20230901	9750	125.64	20230125	5.75	N	033100	500	80 억	925904	N	N	155	N	N
5	20240123	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21600	0	3	0.00	43985200	2029	1.09	21800	21800	21600	28050	15150	21600	21678.27	5.76	0	777	22533	22066	21783	21316	21033	21925	21175	80	6450	500	15980	50	1	16062409	3469	27.80	4.90	12	0.01	777.00	4410.00	27800	20230901	-22.30	9640	20230119	124.07	23400	-7.69	20240115	19960	8.22	20240102	27800	-22.30	20230901	9750	121.54	20230125	5.75	N	033100	500	80 억	925904	N	N	155	N	N
6	20240119	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-400	5	-1.78	4405515350	197270	43.59	22700	22700	22000	29150	15750	22450	22332.48	5.86	0	-5982	23583	23016	22183	21616	20783	23300	21900	80	6700	500	16610	50	1	16062409	3542	28.38	5.00	12	1.23	777.00	4410.00	27800	20230901	-20.68	9640	20230119	128.73	23400	-5.77	20240115	19960	10.47	20240102	27800	-20.68	20230901	9640	128.73	20230119	5.65	N	033100	500	80 억	941532	N	N	92	N	N
7	20240119	150414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-400	5	-1.78	4127087650	184683	40.81	22700	22700	22000	29150	15750	22450	22346.87	5.86	0	-5459	23583	23016	22183	21616	20783	23300	21900	80	6700	500	16610	50	1	16062409	3542	28.38	5.00	12	1.15	777.00	4410.00	27800	20230901	-20.68	9640	20230119	128.73	23400	-5.77	20240115	19960	10.47	20240102	27800	-20.68	20230901	9640	128.73	20230119	5.65	N	033100	500	80 억	941532	N	N	87	N	N
8	20240119	140413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	-200	5	-0.89	3243984500	144720	31.98	22700	22700	22100	29150	15750	22450	22415.59	5.86	0	-7206	23583	23016	22183	21616	20783	23300	21900	80	6700	500	16610	50	1	16062409	3574	28.64	5.05	12	0.90	777.00	4410.00	27800	20230901	-19.96	9640	20230119	130.81	23400	-4.91	20240115	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230119	5.65	N	033100	500	80 억	941532	N	N	87	N	N
9	20240119	130414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	0	3	0.00	2790308550	124469	27.50	22700	22700	22100	29150	15750	22450	22417.70	5.86	0	-2822	23583	23016	22183	21616	20783	23300	21900	80	6700	500	16610	50	1	16062409	3606	28.89	5.09	12	0.77	777.00	4410.00	27800	20230901	-19.24	9640	20230119	132.88	23400	-4.06	20240115	19960	12.47	20240102	27800	-19.24	20230901	9640	132.88	20230119	5.65	N	033100	500	80 억	941532	N	N	87	N	N
10	20240119	120417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	150	2	0.67	2568922800	114614	25.33	22700	22700	22100	29150	15750	22450	22413.69	5.86	0	-4248	23583	23016	22183	21616	20783	23300	21900	80	6700	500	16610	50	1	16062409	3630	29.09	5.12	12	0.71	777.00	4410.00	27800	20230901	-18.71	9640	20230119	134.44	23400	-3.42	20240115	19960	13.23	20240102	27800	-18.71	20230901	9640	134.44	20230119	5.65	N	033100	500	80 억	941532	N	N	87	N	N
11	20240119	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	0	3	0.00	1951417500	87199	19.27	22700	22700	22100	29150	15750	22450	22378.90	5.86	0	-5840	23583	23016	22183	21616	20783	23300	21900	80	6700	500	16610	50	1	16062409	3606	28.89	5.09	12	0.54	777.00	4410.00	27800	20230901	-19.24	9640	20230119	132.88	23400	-4.06	20240115	19960	12.47	20240102	27800	-19.24	20230901	9640	132.88	20230119	5.65	N	033100	500	80 억	941532	N	N	87	N	N
12	20240119	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-300	5	-1.34	1463123500	65323	14.43	22700	22700	22150	29150	15750	22450	22398.29	5.86	0	-8926	23583	23016	22183	21616	20783	23300	21900	80	6700	500	16610	50	1	16062409	3558	28.51	5.02	12	0.41	777.00	4410.00	27800	20230901	-20.32	9640	20230119	129.77	23400	-5.34	20240115	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.65	N	033100	500	80 억	941532	N	N	87	N	N
13	20240119	090413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	100	2	0.45	229538850	10182	2.25	22700	22700	22350	29150	15750	22450	22543.59	5.86	0	-6727	23583	23016	22183	21616	20783	23300	21900	80	6700	500	16610	50	1	16062409	3622	29.02	5.11	12	0.06	777.00	4410.00	27800	20230901	-18.88	9640	20230119	133.92	23400	-3.63	20240115	19960	12.98	20240102	27800	-18.88	20230901	9640	133.92	20230119	5.65	N	033100	500	80 억	941532	N	N	87	N	N
14	20240118	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	1150	2	5.40	9990775600	449827	139.27	21350	22750	21350	27650	14950	21300	22211.11	5.50	0	66209	22600	21950	21550	20900	20500	21750	20700	80	6350	500	15760	50	1	16062409	3606	28.89	5.09	12	2.80	777.00	4410.00	27800	20230901	-19.24	9640	20230119	132.88	23400	-4.06	20240115	19960	12.47	20240102	27800	-19.24	20230901	9640	132.88	20230119	5.76	N	033100	500	80 억	884072	N	N	87	N	N
15	20240118	150414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	950	2	4.46	9355099300	421394	130.47	21350	22750	21350	27650	14950	21300	22201.65	5.50	0	75751	22600	21950	21550	20900	20500	21750	20700	80	6350	500	15760	50	1	16062409	3574	28.64	5.05	12	2.62	777.00	4410.00	27800	20230901	-19.96	9640	20230119	130.81	23400	-4.91	20240115	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230119	5.76	N	033100	500	80 억	884072	N	N	80	N	N
16	20240118	140414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	700	2	3.29	8786511350	395707	122.52	21350	22750	21350	27650	14950	21300	22205.97	5.50	0	73832	22600	21950	21550	20900	20500	21750	20700	80	6350	500	15760	50	1	16062409	3534	28.31	4.99	12	2.46	777.00	4410.00	27800	20230901	-20.86	9640	20230119	128.22	23400	-5.98	20240115	19960	10.22	20240102	27800	-20.86	20230901	9640	128.22	20230119	5.76	N	033100	500	80 억	884072	N	N	80	N	N
17	20240118	130414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	1000	2	4.69	7702371150	346798	107.37	21350	22750	21350	27650	14950	21300	22211.55	5.50	0	71104	22600	21950	21550	20900	20500	21750	20700	80	6350	500	15760	50	1	16062409	3582	28.70	5.06	12	2.16	777.00	4410.00	27800	20230901	-19.78	9640	20230119	131.33	23400	-4.70	20240115	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230119	5.76	N	033100	500	80 억	884072	N	N	80	N	N
18	20240118	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	1100	2	5.16	7099849800	319802	99.02	21350	22750	21350	27650	14950	21300	22202.47	5.50	0	62036	22600	21950	21550	20900	20500	21750	20700	80	6350	500	15760	50	1	16062409	3598	28.83	5.08	12	1.99	777.00	4410.00	27800	20230901	-19.42	9640	20230119	132.37	23400	-4.27	20240115	19960	12.22	20240102	27800	-19.42	20230901	9640	132.37	20230119	5.76	N	033100	500	80 억	884072	N	N	80	N	N
19	20240118	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	1250	2	5.87	6344159200	286269	88.63	21350	22750	21350	27650	14950	21300	22163.35	5.50	0	55223	22600	21950	21550	20900	20500	21750	20700	80	6350	500	15760	50	1	16062409	3622	29.02	5.11	12	1.78	777.00	4410.00	27800	20230901	-18.88	9640	20230119	133.92	23400	-3.63	20240115	19960	12.98	20240102	27800	-18.88	20230901	9640	133.92	20230119	5.76	N	033100	500	80 억	884072	N	N	80	N	N
20	20240118	100413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	1000	2	4.69	4269295350	193984	60.06	21350	22350	21350	27650	14950	21300	22010.70	5.50	0	19885	22600	21950	21550	20900	20500	21750	20700	80	6350	500	15760	50	1	16062409	3582	28.70	5.06	12	1.21	777.00	4410.00	27800	20230901	-19.78	9640	20230119	131.33	23400	-4.70	20240115	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230119	5.76	N	033100	500	80 억	884072	N	N	80	N	N
21	20240118	090413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	700	2	3.29	739010050	33854	10.48	21350	22100	21350	27650	14950	21300	21838.91	5.50	0	11968	22600	21950	21550	20900	20500	21750	20700	80	6350	500	15760	50	1	16062409	3534	28.31	4.99	12	0.21	777.00	4410.00	27800	20230901	-20.86	9640	20230119	128.22	23400	-5.98	20240115	19960	10.22	20240102	27800	-20.86	20230901	9640	128.22	20230119	5.76	N	033100	500	80 억	884072	N	N	80	N	N
22	20240117	160411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	-700	5	-3.18	6813855200	317270	84.39	22200	22200	21150	28600	15400	22000	21477.10	4.99	0	80994	23600	22800	22200	21400	20800	22500	21100	80	6600	500	16280	50	1	16062409	3421	27.41	4.83	12	1.98	777.00	4410.00	27800	20230901	-23.38	9640	20230119	120.95	23400	-8.97	20240115	19960	6.71	20240102	27800	-23.38	20230901	9640	120.95	20230119	5.66	N	033100	500	80 억	801683	N	N	80	N	N
23	20240117	150414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21400	-600	5	-2.73	5731398950	266362	70.85	22200	22200	21150	28600	15400	22000	21517.33	4.99	0	57021	23600	22800	22200	21400	20800	22500	21100	80	6600	500	16280	50	1	16062409	3437	27.54	4.85	12	1.66	777.00	4410.00	27800	20230901	-23.02	9640	20230119	121.99	23400	-8.55	20240115	19960	7.21	20240102	27800	-23.02	20230901	9640	121.99	20230119	5.66	N	033100	500	80 억	801683	N	N	202	N	N
24	20240117	140412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21350	-650	5	-2.95	4482384550	207700	55.25	22200	22200	21200	28600	15400	22000	21581.05	4.99	0	49251	23600	22800	22200	21400	20800	22500	21100	80	6600	500	16280	50	1	16062409	3429	27.48	4.84	12	1.29	777.00	4410.00	27800	20230901	-23.20	9640	20230119	121.47	23400	-8.76	20240115	19960	6.96	20240102	27800	-23.20	20230901	9640	121.47	20230119	5.66	N	033100	500	80 억	801683	N	N	202	N	N
25	20240117	130413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	-700	5	-3.18	3765314900	174027	46.29	22200	22200	21250	28600	15400	22000	21636.38	4.99	0	42126	23600	22800	22200	21400	20800	22500	21100	80	6600	500	16280	50	1	16062409	3421	27.41	4.83	12	1.08	777.00	4410.00	27800	20230901	-23.38	9640	20230119	120.95	23400	-8.97	20240115	19960	6.71	20240102	27800	-23.38	20230901	9640	120.95	20230119	5.66	N	033100	500	80 억	801683	N	N	202	N	N
26	20240117	120414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21450	-550	5	-2.50	3141628300	144886	38.54	22200	22200	21300	28600	15400	22000	21683.45	4.99	0	32911	23600	22800	22200	21400	20800	22500	21100	80	6600	500	16280	50	1	16062409	3445	27.61	4.86	12	0.90	777.00	4410.00	27800	20230901	-22.84	9640	20230119	122.51	23400	-8.33	20240115	19960	7.46	20240102	27800	-22.84	20230901	9640	122.51	20230119	5.66	N	033100	500	80 억	801683	N	N	202	N	N
27	20240117	110414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21600	-400	5	-1.82	2332066950	107282	28.54	22200	22200	21450	28600	15400	22000	21737.73	4.99	0	23052	23600	22800	22200	21400	20800	22500	21100	80	6600	500	16280	50	1	16062409	3469	27.80	4.90	12	0.67	777.00	4410.00	27800	20230901	-22.30	9640	20230119	124.07	23400	-7.69	20240115	19960	8.22	20240102	27800	-22.30	20230901	9640	124.07	20230119	5.66	N	033100	500	80 억	801683	N	N	202	N	N
28	20240117	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-250	5	-1.14	985777100	45018	11.97	22200	22200	21650	28600	15400	22000	21897.40	4.99	0	2310	23600	22800	22200	21400	20800	22500	21100	80	6600	500	16280	50	1	16062409	3494	27.99	4.93	12	0.28	777.00	4410.00	27800	20230901	-21.76	9640	20230119	125.62	23400	-7.05	20240115	19960	8.97	20240102	27800	-21.76	20230901	9640	125.62	20230119	5.66	N	033100	500	80 억	801683	N	N	202	N	N
29	20240117	090413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	-150	5	-0.68	109822650	5000	1.33	22200	22200	21850	28600	15400	22000	21964.53	4.99	0	-1487	23600	22800	22200	21400	20800	22500	21100	80	6600	500	16280	50	1	16062409	3510	28.12	4.95	12	0.03	777.00	4410.00	27800	20230901	-21.40	9640	20230119	126.66	23400	-6.62	20240115	19960	9.47	20240102	27800	-21.40	20230901	9640	126.66	20230119	5.66	N	033100	500	80 억	801683	N	N	202	N	N
30	20240116	160412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	-950	5	-4.14	8324192000	374094	119.48	22950	23000	21600	29800	16100	22950	22252.12	4.75	0	39274	23683	23316	23033	22666	22383	23175	22525	80	6850	500	16980	50	1	16062409	3534	28.31	4.99	12	2.33	777.00	4410.00	27800	20230901	-20.86	9640	20230119	128.22	23400	-5.98	20240115	19960	10.22	20240102	27800	-20.86	20230901	9640	128.22	20230119	5.64	N	033100	500	80 억	762663	N	N	202	N	N
31	20240116	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-900	5	-3.92	7870481050	353515	112.91	22950	23000	21600	29800	16100	22950	22263.50	4.75	0	41767	23683	23316	23033	22666	22383	23175	22525	80	6850	500	16980	50	1	16062409	3542	28.38	5.00	12	2.20	777.00	4410.00	27800	20230901	-20.68	9640	20230119	128.73	23400	-5.77	20240115	19960	10.47	20240102	27800	-20.68	20230901	9640	128.73	20230119	5.64	N	033100	500	80 억	762663	N	N	148	N	N
32	20240116	140413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-850	5	-3.70	7265937350	326121	104.16	22950	23000	21600	29800	16100	22950	22279.88	4.75	0	42161	23683	23316	23033	22666	22383	23175	22525	80	6850	500	16980	50	1	16062409	3550	28.44	5.01	12	2.03	777.00	4410.00	27800	20230901	-20.50	9640	20230119	129.25	23400	-5.56	20240115	19960	10.72	20240102	27800	-20.50	20230901	9640	129.25	20230119	5.64	N	033100	500	80 억	762663	N	N	148	N	N
33	20240116	130412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	-600	5	-2.61	6360402700	285315	91.13	22950	23000	21600	29800	16100	22950	22292.56	4.75	0	36131	23683	23316	23033	22666	22383	23175	22525	80	6850	500	16980	50	1	16062409	3590	28.76	5.07	12	1.78	777.00	4410.00	27800	20230901	-19.60	9640	20230119	131.85	23400	-4.49	20240115	19960	11.97	20240102	27800	-19.60	20230901	9640	131.85	20230119	5.64	N	033100	500	80 억	762663	N	N	148	N	N
34	20240116	120412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	-550	5	-2.40	5987019700	268613	85.79	22950	23000	21600	29800	16100	22950	22288.64	4.75	0	34459	23683	23316	23033	22666	22383	23175	22525	80	6850	500	16980	50	1	16062409	3598	28.83	5.08	12	1.67	777.00	4410.00	27800	20230901	-19.42	9640	20230119	132.37	23400	-4.27	20240115	19960	12.22	20240102	27800	-19.42	20230901	9640	132.37	20230119	5.64	N	033100	500	80 억	762663	N	N	148	N	N
35	20240116	110411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-650	5	-2.83	5200204050	233394	74.54	22950	23000	21600	29800	16100	22950	22280.80	4.75	0	35175	23683	23316	23033	22666	22383	23175	22525	80	6850	500	16980	50	1	16062409	3582	28.70	5.06	12	1.45	777.00	4410.00	27800	20230901	-19.78	9640	20230119	131.33	23400	-4.70	20240115	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230119	5.64	N	033100	500	80 억	762663	N	N	148	N	N
36	20240116	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	-1150	5	-5.01	3975773850	177905	56.82	22950	23000	21600	29800	16100	22950	22347.74	4.75	0	32099	23683	23316	23033	22666	22383	23175	22525	80	6850	500	16980	50	1	16062409	3502	28.06	4.94	12	1.11	777.00	4410.00	27800	20230901	-21.58	9640	20230119	126.14	23400	-6.84	20240115	19960	9.22	20240102	27800	-21.58	20230901	9640	126.14	20230119	5.64	N	033100	500	80 억	762663	N	N	148	N	N
37	20240116	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	0	3	0.00	100719150	4396	1.40	22950	23000	22800	29800	16100	22950	22911.54	4.75	0	993	23683	23316	23033	22666	22383	23175	22525	80	6850	500	16980	50	1	16062409	3686	29.54	5.20	12	0.03	777.00	4410.00	27800	20230901	-17.45	9640	20230119	138.07	23400	-1.92	20240115	19960	14.98	20240102	27800	-17.45	20230901	9640	138.07	20230119	5.64	N	033100	500	80 억	762663	N	N	148	N	N
38	20240115	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	350	2	1.55	7172276450	310859	78.40	23050	23400	22750	29350	15850	22600	23072.47	4.75	-1244	-503	23833	23216	22633	22016	21433	23525	22325	80	6750	500	16720	50	1	16062409	3686	29.54	5.20	12	1.94	777.00	4410.00	27800	20230901	-17.45	9640	20230119	138.07	23400	-1.92	20240115	19960	14.98	20240102	27800	-17.45	20230901	9640	138.07	20230119	5.67	N	033100	500	80 억	762324	N	N	148	N	N
39	20240115	150411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22850	250	2	1.11	6861560200	297287	74.97	23050	23400	22750	29350	15850	22600	23080.59	4.75	-1244	-1303	23833	23216	22633	22016	21433	23525	22325	80	6750	500	16720	50	1	16062409	3670	29.41	5.18	12	1.85	777.00	4410.00	27800	20230901	-17.81	9640	20230119	137.03	23400	-2.35	20240115	19960	14.48	20240102	27800	-17.81	20230901	9640	137.03	20230119	5.67	N	033100	500	80 억	762324	N	N	173	N	N
40	20240115	140412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22900	300	2	1.33	6174868500	267273	67.40	23050	23400	22750	29350	15850	22600	23103.23	4.75	-1244	-6035	23833	23216	22633	22016	21433	23525	22325	80	6750	500	16720	50	1	16062409	3678	29.47	5.19	12	1.66	777.00	4410.00	27800	20230901	-17.63	9640	20230119	137.55	23400	-2.14	20240115	19960	14.73	20240102	27800	-17.63	20230901	9640	137.55	20230119	5.67	N	033100	500	80 억	762324	N	N	173	N	N
41	20240115	130410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23050	450	2	1.99	5322370300	230148	58.04	23050	23400	22750	29350	15850	22600	23125.86	4.75	-1244	-6372	23833	23216	22633	22016	21433	23525	22325	80	6750	500	16720	50	1	16062409	3702	29.67	5.23	12	1.43	777.00	4410.00	27800	20230901	-17.09	9640	20230119	139.11	23400	-1.50	20240115	19960	15.48	20240102	27800	-17.09	20230901	9640	139.11	20230119	5.67	N	033100	500	80 억	762324	N	N	173	N	N
42	20240115	120410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23100	500	2	2.21	4999116950	216172	54.52	23050	23400	22750	29350	15850	22600	23125.65	4.75	-1244	-6790	23833	23216	22633	22016	21433	23525	22325	80	6750	500	16720	50	1	16062409	3710	29.73	5.24	12	1.35	777.00	4410.00	27800	20230901	-16.91	9640	20230119	139.63	23400	-1.28	20240115	19960	15.73	20240102	27800	-16.91	20230901	9640	139.63	20230119	5.67	N	033100	500	80 억	762324	N	N	173	N	N
43	20240115	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23100	500	2	2.21	4526338050	195712	49.36	23050	23400	22750	29350	15850	22600	23127.54	4.75	-1244	-8404	23833	23216	22633	22016	21433	23525	22325	80	6750	500	16720	50	1	16062409	3710	29.73	5.24	12	1.22	777.00	4410.00	27800	20230901	-16.91	9640	20230119	139.63	23400	-1.28	20240115	19960	15.73	20240102	27800	-16.91	20230901	9640	139.63	20230119	5.67	N	033100	500	80 억	762324	N	N	173	N	N
44	20240115	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	400	2	1.77	3369052200	145656	36.73	23050	23400	22750	29350	15850	22600	23130.20	4.75	-1244	-18040	23833	23216	22633	22016	21433	23525	22325	80	6750	500	16720	50	1	16062409	3694	29.60	5.22	12	0.91	777.00	4410.00	27800	20230901	-17.27	9640	20230119	138.59	23400	-1.71	20240115	19960	15.23	20240102	27800	-17.27	20230901	9640	138.59	20230119	5.67	N	033100	500	80 억	762324	N	N	173	N	N
45	20240115	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23200	600	2	2.65	796764400	34546	8.71	23050	23300	22950	29350	15850	22600	23063.87	4.75	-1244	-8315	23833	23216	22633	22016	21433	23525	22325	80	6750	500	16720	50	1	16062409	3726	29.86	5.26	12	0.22	777.00	4410.00	27800	20230901	-16.55	9640	20230119	140.66	23300	-0.43	20240115	19960	16.23	20240102	27800	-16.55	20230901	9640	140.66	20230119	5.67	N	033100	500	80 억	762324	N	N	173	N	N
46	20240112	160408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	350	2	1.57	9022632450	394969	243.20	22300	23250	22050	28900	15600	22250	22844.42	4.75	0	1905	22716	22482	22266	22032	21816	22600	22150	80	6650	500	16460	50	1	16062409	3630	29.09	5.12	12	2.46	777.00	4410.00	27800	20230901	-18.71	9640	20230119	134.44	23250	-2.80	20240112	19960	13.23	20240102	27800	-18.71	20230901	9640	134.44	20230119	5.67	N	033100	500	80 억	763075	N	N	173	N	N
47	20240112	150410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	350	2	1.57	8479714100	370921	228.40	22300	23250	22050	28900	15600	22250	22861.25	4.75	0	776	22716	22482	22266	22032	21816	22600	22150	80	6650	500	16460	50	1	16062409	3630	29.09	5.12	12	2.31	777.00	4410.00	27800	20230901	-18.71	9640	20230119	134.44	23250	-2.80	20240112	19960	13.23	20240102	27800	-18.71	20230901	9640	134.44	20230119	5.67	N	033100	500	80 억	763075	N	N	203	N	N
48	20240112	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22700	450	2	2.02	7943646950	347272	213.83	22300	23250	22050	28900	15600	22250	22874.43	4.75	0	1591	22716	22482	22266	22032	21816	22600	22150	80	6650	500	16460	50	1	16062409	3646	29.21	5.15	12	2.16	777.00	4410.00	27800	20230901	-18.35	9640	20230119	135.48	23250	-2.37	20240112	19960	13.73	20240102	27800	-18.35	20230901	9640	135.48	20230119	5.67	N	033100	500	80 억	763075	N	N	203	N	N
49	20240112	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22900	650	2	2.92	7314168550	319646	196.82	22300	23250	22050	28900	15600	22250	22882.10	4.75	0	6588	22716	22482	22266	22032	21816	22600	22150	80	6650	500	16460	50	1	16062409	3678	29.47	5.19	12	1.99	777.00	4410.00	27800	20230901	-17.63	9640	20230119	137.55	23250	-1.51	20240112	19960	14.73	20240102	27800	-17.63	20230901	9640	137.55	20230119	5.67	N	033100	500	80 억	763075	N	N	203	N	N
50	20240112	120408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	750	2	3.37	7047674400	308023	189.67	22300	23250	22050	28900	15600	22250	22880.36	4.75	0	7866	22716	22482	22266	22032	21816	22600	22150	80	6650	500	16460	50	1	16062409	3694	29.60	5.22	12	1.92	777.00	4410.00	27800	20230901	-17.27	9640	20230119	138.59	23250	-1.08	20240112	19960	15.23	20240102	27800	-17.27	20230901	9640	138.59	20230119	5.67	N	033100	500	80 억	763075	N	N	203	N	N
51	20240112	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23100	850	2	3.82	6527971900	285475	175.78	22300	23250	22050	28900	15600	22250	22867.06	4.75	0	12488	22716	22482	22266	22032	21816	22600	22150	80	6650	500	16460	50	1	16062409	3710	29.73	5.24	12	1.78	777.00	4410.00	27800	20230901	-16.91	9640	20230119	139.63	23250	-0.65	20240112	19960	15.73	20240102	27800	-16.91	20230901	9640	139.63	20230119	5.67	N	033100	500	80 억	763075	N	N	203	N	N
52	20240112	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	700	2	3.15	4836735950	211802	130.42	22300	23250	22050	28900	15600	22250	22836.13	4.75	0	-3209	22716	22482	22266	22032	21816	22600	22150	80	6650	500	16460	50	1	16062409	3686	29.54	5.20	12	1.32	777.00	4410.00	27800	20230901	-17.45	9640	20230119	138.07	23250	-1.29	20240112	19960	14.98	20240102	27800	-17.45	20230901	9640	138.07	20230119	5.67	N	033100	500	80 억	763075	N	N	203	N	N
53	20240112	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	50	2	0.22	171685900	7679	4.73	22300	22400	22250	28900	15600	22250	22357.92	4.75	0	-2773	22716	22482	22266	22032	21816	22600	22150	80	6650	500	16460	50	1	16062409	3582	28.70	5.06	12	0.05	777.00	4410.00	27800	20230901	-19.78	9640	20230119	131.33	23000	-3.04	20240103	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230119	5.67	N	033100	500	80 억	763075	N	N	203	N	N
54	20240111	160406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	-50	5	-0.22	3582495600	161107	129.55	22100	22500	22050	28950	15650	22300	22236.68	4.75	0	562	22833	22566	22233	21966	21633	22700	22100	80	6650	500	16500	50	1	16062409	3574	28.64	5.05	12	1.00	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230119	5.72	N	033100	500	80 억	762689	N	N	203	N	N
55	20240111	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-150	5	-0.67	3236360550	145517	117.02	22100	22500	22050	28950	15650	22300	22240.43	4.75	0	2656	22833	22566	22233	21966	21633	22700	22100	80	6650	500	16500	50	1	16062409	3558	28.51	5.02	12	0.91	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.72	N	033100	500	80 억	762689	N	N	67	N	N
56	20240111	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-100	5	-0.45	2803254200	125977	101.30	22100	22500	22050	28950	15650	22300	22252.11	4.75	0	564	22833	22566	22233	21966	21633	22700	22100	80	6650	500	16500	50	1	16062409	3566	28.57	5.03	12	0.78	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	23000	-3.48	20240103	19960	11.22	20240102	27800	-20.14	20230901	9640	130.29	20230119	5.72	N	033100	500	80 억	762689	N	N	67	N	N
57	20240111	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-100	5	-0.45	2321269350	104235	83.82	22100	22500	22050	28950	15650	22300	22269.57	4.75	0	968	22833	22566	22233	21966	21633	22700	22100	80	6650	500	16500	50	1	16062409	3566	28.57	5.03	12	0.65	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	23000	-3.48	20240103	19960	11.22	20240102	27800	-20.14	20230901	9640	130.29	20230119	5.72	N	033100	500	80 억	762689	N	N	67	N	N
58	20240111	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-150	5	-0.67	2005933550	89987	72.36	22100	22500	22050	28950	15650	22300	22291.37	4.75	0	3200	22833	22566	22233	21966	21633	22700	22100	80	6650	500	16500	50	1	16062409	3558	28.51	5.02	12	0.56	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.72	N	033100	500	80 억	762689	N	N	67	N	N
59	20240111	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	-50	5	-0.22	1338148250	59914	48.18	22100	22500	22050	28950	15650	22300	22334.49	4.75	0	6102	22833	22566	22233	21966	21633	22700	22100	80	6650	500	16500	50	1	16062409	3574	28.64	5.05	12	0.37	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230119	5.72	N	033100	500	80 억	762689	N	N	67	N	N
60	20240111	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	100	2	0.45	988652800	44240	35.57	22100	22500	22050	28950	15650	22300	22347.50	4.75	0	5118	22833	22566	22233	21966	21633	22700	22100	80	6650	500	16500	50	1	16062409	3598	28.83	5.08	12	0.28	777.00	4410.00	27800	20230901	-19.42	9640	20230105	132.37	23000	-2.61	20240103	19960	12.22	20240102	27800	-19.42	20230901	9640	132.37	20230119	5.72	N	033100	500	80 억	762689	N	N	67	N	N
61	20240111	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	-100	5	-0.45	72738650	3281	2.64	22100	22300	22050	28950	15650	22300	22169.26	4.75	0	197	22833	22566	22233	21966	21633	22700	22100	80	6650	500	16500	50	1	16062409	3566	28.57	5.03	12	0.02	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	23000	-3.48	20240103	19960	11.22	20240102	27800	-20.14	20230901	9640	130.29	20230119	5.72	N	033100	500	80 억	762689	N	N	67	N	N
62	20240110	160406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	100	2	0.45	2730789300	123144	67.30	22250	22500	21900	28850	15550	22200	22175.19	4.68	0	11093	22733	22466	22233	21966	21733	22350	21850	80	6650	500	16420	50	1	16062409	3582	28.70	5.06	12	0.77	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	23000	-3.04	20240103	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230119	5.99	N	033100	500	80 억	751548	N	N	67	N	N
63	20240110	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	50	2	0.23	2517746000	113567	62.07	22250	22500	21900	28850	15550	22200	22169.69	4.68	0	9162	22733	22466	22233	21966	21733	22350	21850	80	6650	500	16420	50	1	16062409	3574	28.64	5.05	12	0.71	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230119	5.99	N	033100	500	80 억	751548	N	N	43	N	N
64	20240110	140407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	0	3	0.00	2136536150	96454	52.71	22250	22500	21900	28850	15550	22200	22150.81	4.68	0	6383	22733	22466	22233	21966	21733	22350	21850	80	6650	500	16420	50	1	16062409	3566	28.57	5.03	12	0.60	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	23000	-3.48	20240103	19960	11.22	20240102	27800	-20.14	20230901	9640	130.29	20230119	5.99	N	033100	500	80 억	751548	N	N	43	N	N
65	20240110	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-100	5	-0.45	1751605350	79108	43.23	22250	22500	21900	28850	15550	22200	22141.92	4.68	0	-495	22733	22466	22233	21966	21733	22350	21850	80	6650	500	16420	50	1	16062409	3550	28.44	5.01	12	0.49	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	23000	-3.91	20240103	19960	10.72	20240102	27800	-20.50	20230901	9640	129.25	20230119	5.99	N	033100	500	80 억	751548	N	N	43	N	N
66	20240110	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-50	5	-0.23	1659243550	74934	40.95	22250	22500	21900	28850	15550	22200	22142.70	4.68	0	-1820	22733	22466	22233	21966	21733	22350	21850	80	6650	500	16420	50	1	16062409	3558	28.51	5.02	12	0.47	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.99	N	033100	500	80 억	751548	N	N	43	N	N
67	20240110	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	50	2	0.23	1483941050	66990	36.61	22250	22500	21900	28850	15550	22200	22151.65	4.68	0	-3412	22733	22466	22233	21966	21733	22350	21850	80	6650	500	16420	50	1	16062409	3574	28.64	5.05	12	0.42	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230119	5.99	N	033100	500	80 억	751548	N	N	43	N	N
68	20240110	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	-250	5	-1.13	1047382200	47193	25.79	22250	22500	21950	28850	15550	22200	22193.59	4.68	0	-9209	22733	22466	22233	21966	21733	22350	21850	80	6650	500	16420	50	1	16062409	3526	28.25	4.98	12	0.29	777.00	4410.00	27800	20230901	-21.04	9640	20230105	127.70	23000	-4.57	20240103	19960	9.97	20240102	27800	-21.04	20230901	9640	127.70	20230119	5.99	N	033100	500	80 억	751548	N	N	43	N	N
69	20240110	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	0	3	0.00	94088900	4233	2.31	22250	22250	22150	28850	15550	22200	22227.75	4.68	0	-2395	22733	22466	22233	21966	21733	22350	21850	80	6650	500	16420	50	1	16062409	3566	28.57	5.03	12	0.03	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	23000	-3.48	20240103	19960	11.22	20240102	27800	-20.14	20230901	9640	130.29	20230119	5.99	N	033100	500	80 억	751548	N	N	43	N	N
70	20240109	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	50	2	0.23	4013517650	180940	62.86	22400	22500	22000	28750	15550	22150	22181.47	4.60	0	10776	23050	22600	22350	21900	21650	22475	21775	80	6600	500	16390	50	1	16062409	3566	28.57	5.03	12	1.13	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	23000	-3.48	20240103	19960	11.22	20240102	27800	-20.14	20230901	9640	130.29	20230119	5.84	N	033100	500	80 억	738209	N	N	43	N	N
71	20240109	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	50	2	0.23	3785377500	170644	59.28	22400	22500	22000	28750	15550	22150	22182.89	4.60	0	10027	23050	22600	22350	21900	21650	22475	21775	80	6600	500	16390	50	1	16062409	3566	28.57	5.03	12	1.06	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	23000	-3.48	20240103	19960	11.22	20240102	27800	-20.14	20230901	9640	130.29	20230119	5.84	N	033100	500	80 억	738209	N	N	230	N	N
72	20240109	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	100	2	0.45	3395406250	153082	53.18	22400	22500	22000	28750	15550	22150	22180.31	4.60	0	8846	23050	22600	22350	21900	21650	22475	21775	80	6600	500	16390	50	1	16062409	3574	28.64	5.05	12	0.95	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230119	5.84	N	033100	500	80 억	738209	N	N	230	N	N
73	20240109	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-100	5	-0.45	2320706050	104855	36.43	22400	22450	22000	28750	15550	22150	22132.53	4.60	0	1026	23050	22600	22350	21900	21650	22475	21775	80	6600	500	16390	50	1	16062409	3542	28.38	5.00	12	0.65	777.00	4410.00	27800	20230901	-20.68	9640	20230105	128.73	23000	-4.13	20240103	19960	10.47	20240102	27800	-20.68	20230901	9640	128.73	20230119	5.84	N	033100	500	80 억	738209	N	N	230	N	N
74	20240109	120408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-100	5	-0.45	1957807400	88400	30.71	22400	22450	22000	28750	15550	22150	22147.14	4.60	0	2399	23050	22600	22350	21900	21650	22475	21775	80	6600	500	16390	50	1	16062409	3542	28.38	5.00	12	0.55	777.00	4410.00	27800	20230901	-20.68	9640	20230105	128.73	23000	-4.13	20240103	19960	10.47	20240102	27800	-20.68	20230901	9640	128.73	20230119	5.84	N	033100	500	80 억	738209	N	N	230	N	N
75	20240109	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	0	3	0.00	1622349400	73230	25.44	22400	22450	22000	28750	15550	22150	22154.16	4.60	0	1595	23050	22600	22350	21900	21650	22475	21775	80	6600	500	16390	50	1	16062409	3558	28.51	5.02	12	0.46	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.84	N	033100	500	80 억	738209	N	N	230	N	N
76	20240109	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	0	3	0.00	1314967500	59362	20.62	22400	22450	22000	28750	15550	22150	22151.67	4.60	0	-2293	23050	22600	22350	21900	21650	22475	21775	80	6600	500	16390	50	1	16062409	3558	28.51	5.02	12	0.37	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.84	N	033100	500	80 억	738209	N	N	230	N	N
77	20240109	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	100	2	0.45	211650850	9484	3.29	22400	22450	22150	28750	15550	22150	22316.62	4.60	0	-2874	23050	22600	22350	21900	21650	22475	21775	80	6600	500	16390	50	1	16062409	3574	28.64	5.05	12	0.06	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230119	5.84	N	033100	500	80 억	738209	N	N	230	N	N
78	20240108	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-250	5	-1.12	6428061400	286881	94.93	22550	22800	22100	29100	15700	22400	22406.93	4.73	-6975	1434	23366	22882	22366	21882	21366	23125	22125	80	6700	500	16570	50	1	16062409	3558	28.51	5.02	12	1.79	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.44	N	033100	500	80 억	759022	N	N	230	N	N
79	20240108	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-250	5	-1.12	6090448850	271621	89.88	22550	22800	22100	29100	15700	22400	22422.60	4.73	-6975	3541	23366	22882	22366	21882	21366	23125	22125	80	6700	500	16570	50	1	16062409	3558	28.51	5.02	12	1.69	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.44	N	033100	500	80 억	759022	N	N	68	N	N
80	20240108	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	-250	5	-1.12	5656416050	252026	83.40	22550	22800	22100	29100	15700	22400	22443.78	4.73	-6975	2824	23366	22882	22366	21882	21366	23125	22125	80	6700	500	16570	50	1	16062409	3558	28.51	5.02	12	1.57	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230119	5.44	N	033100	500	80 억	759022	N	N	68	N	N
81	20240108	130404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-100	5	-0.45	5018658700	223291	73.89	22550	22800	22100	29100	15700	22400	22475.87	4.73	-6975	401	23366	22882	22366	21882	21366	23125	22125	80	6700	500	16570	50	1	16062409	3582	28.70	5.06	12	1.39	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	23000	-3.04	20240103	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230119	5.44	N	033100	500	80 억	759022	N	N	68	N	N
82	20240108	120406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	-50	5	-0.22	4540831500	201861	66.80	22550	22800	22100	29100	15700	22400	22494.85	4.73	-6975	-2283	23366	22882	22366	21882	21366	23125	22125	80	6700	500	16570	50	1	16062409	3590	28.76	5.07	12	1.26	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	23000	-2.83	20240103	19960	11.97	20240102	27800	-19.60	20230901	9640	131.85	20230119	5.44	N	033100	500	80 억	759022	N	N	68	N	N
83	20240108	110406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	50	2	0.22	3551871450	157659	52.17	22550	22800	22100	29100	15700	22400	22528.83	4.73	-6975	-17043	23366	22882	22366	21882	21366	23125	22125	80	6700	500	16570	50	1	16062409	3606	28.89	5.09	12	0.98	777.00	4410.00	27800	20230901	-19.24	9640	20230105	132.88	23000	-2.39	20240103	19960	12.47	20240102	27800	-19.24	20230901	9640	132.88	20230119	5.44	N	033100	500	80 억	759022	N	N	68	N	N
84	20240108	100407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	150	2	0.67	2790019400	123859	40.98	22550	22800	22100	29100	15700	22400	22525.78	4.73	-6975	-13280	23366	22882	22366	21882	21366	23125	22125	80	6700	500	16570	50	1	16062409	3622	29.02	5.11	12	0.77	777.00	4410.00	27800	20230901	-18.88	9640	20230105	133.92	23000	-1.96	20240103	19960	12.98	20240102	27800	-18.88	20230901	9640	133.92	20230119	5.44	N	033100	500	80 억	759022	N	N	68	N	N
85	20240108	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	-50	5	-0.22	223375050	9999	3.31	22550	22550	22150	29100	15700	22400	22339.68	4.73	-6975	-2401	23366	22882	22366	21882	21366	23125	22125	80	6700	500	16570	50	1	16062409	3590	28.76	5.07	12	0.06	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	23000	-2.83	20240103	19960	11.97	20240102	27800	-19.60	20230901	9640	131.85	20230119	5.44	N	033100	500	80 억	759022	N	N	68	N	N
86	20240105	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	150	2	0.67	6739577350	300119	52.90	22250	22850	21850	28900	15600	22250	22456.46	4.86	0	-22992	23283	22766	22283	21766	21283	22525	21525	80	6650	500	16460	50	1	16062409	3598	28.83	5.08	12	1.87	777.00	4410.00	27800	20230901	-19.42	9640	20230105	132.37	23000	-2.61	20240103	19960	12.22	20240102	27800	-19.42	20230901	9640	132.37	20230105	5.34	N	033100	500	80 억	781171	N	N	68	N	N
87	20240105	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	100	2	0.45	6374676600	283830	50.02	22250	22850	21850	28900	15600	22250	22459.49	4.86	0	-19630	23283	22766	22283	21766	21283	22525	21525	80	6650	500	16460	50	1	16062409	3590	28.76	5.07	12	1.77	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	23000	-2.83	20240103	19960	11.97	20240102	27800	-19.60	20230901	9640	131.85	20230105	5.34	N	033100	500	80 억	781171	N	N	452	N	N
88	20240105	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	0	3	0.00	5840978000	259980	45.82	22250	22850	21850	28900	15600	22250	22467.03	4.86	0	-20879	23283	22766	22283	21766	21283	22525	21525	80	6650	500	16460	50	1	16062409	3574	28.64	5.05	12	1.62	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230105	5.34	N	033100	500	80 억	781171	N	N	452	N	N
89	20240105	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	50	2	0.22	5292363300	235370	41.48	22250	22850	21850	28900	15600	22250	22485.30	4.86	0	-19818	23283	22766	22283	21766	21283	22525	21525	80	6650	500	16460	50	1	16062409	3582	28.70	5.06	12	1.47	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	23000	-3.04	20240103	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230105	5.34	N	033100	500	80 억	781171	N	N	452	N	N
90	20240105	120404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	50	2	0.22	4840162250	215017	37.90	22250	22850	21850	28900	15600	22250	22510.61	4.86	0	-22150	23283	22766	22283	21766	21283	22525	21525	80	6650	500	16460	50	1	16062409	3582	28.70	5.06	12	1.34	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	23000	-3.04	20240103	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230105	5.34	N	033100	500	80 억	781171	N	N	452	N	N
91	20240105	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	50	2	0.22	4506358600	200073	35.26	22250	22850	21850	28900	15600	22250	22523.58	4.86	0	-21955	23283	22766	22283	21766	21283	22525	21525	80	6650	500	16460	50	1	16062409	3582	28.70	5.06	12	1.25	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	23000	-3.04	20240103	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230105	5.34	N	033100	500	80 억	781171	N	N	452	N	N
92	20240105	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	350	2	1.57	3370522300	149431	26.34	22250	22850	21850	28900	15600	22250	22555.72	4.86	0	-12437	23283	22766	22283	21766	21283	22525	21525	80	6650	500	16460	50	1	16062409	3630	29.09	5.12	12	0.93	777.00	4410.00	27800	20230901	-18.71	9640	20230105	134.44	23000	-1.74	20240103	19960	13.23	20240102	27800	-18.71	20230901	9640	134.44	20230105	5.34	N	033100	500	80 억	781171	N	N	452	N	N
93	20240105	090404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	50	2	0.22	89118450	3999	0.70	22250	22400	22250	28900	15600	22250	22285.23	4.86	0	-896	23283	22766	22283	21766	21283	22525	21525	80	6650	500	16460	50	1	16062409	3582	28.70	5.06	12	0.02	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	23000	-3.04	20240103	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230105	5.34	N	033100	500	80 억	781171	N	N	452	N	N
94	20240104	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	200	2	0.91	12601081350	564860	36.78	22500	22800	21800	28650	15450	22050	22309.03	5.34	-144	-83991	24683	23366	21683	20366	18683	24025	21025	80	6600	500	16310	50	1	16062409	3574	28.64	5.05	12	3.52	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230105	5.22	N	033100	500	80 억	857217	N	N	452	N	N
95	20240104	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	300	2	1.36	11871557650	532080	34.65	22500	22800	21800	28650	15450	22050	22312.32	5.34	-144	-71818	24683	23366	21683	20366	18683	24025	21025	80	6600	500	16310	50	1	16062409	3590	28.76	5.07	12	3.31	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	23000	-2.83	20240103	19960	11.97	20240102	27800	-19.60	20230901	9640	131.85	20230105	5.22	N	033100	500	80 억	857217	N	N	12187	N	N
96	20240104	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22500	450	2	2.04	10815658750	485015	31.58	22500	22800	21800	28650	15450	22050	22300.38	5.34	-144	-69592	24683	23366	21683	20366	18683	24025	21025	80	6600	500	16310	50	1	16062409	3614	28.96	5.10	12	3.02	777.00	4410.00	27800	20230901	-19.06	9640	20230105	133.40	23000	-2.17	20240103	19960	12.73	20240102	27800	-19.06	20230901	9640	133.40	20230105	5.22	N	033100	500	80 억	857217	N	N	12187	N	N
97	20240104	130404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22550	500	2	2.27	9940017650	446189	29.05	22500	22800	21800	28650	15450	22050	22278.33	5.34	-144	-71879	24683	23366	21683	20366	18683	24025	21025	80	6600	500	16310	50	1	16062409	3622	29.02	5.11	12	2.78	777.00	4410.00	27800	20230901	-18.88	9640	20230105	133.92	23000	-1.96	20240103	19960	12.98	20240102	27800	-18.88	20230901	9640	133.92	20230105	5.22	N	033100	500	80 억	857217	N	N	12187	N	N
98	20240104	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	300	2	1.36	8223771750	370160	24.10	22500	22550	21800	28650	15450	22050	22217.46	5.34	-144	-68509	24683	23366	21683	20366	18683	24025	21025	80	6600	500	16310	50	1	16062409	3590	28.76	5.07	12	2.30	777.00	4410.00	27800	20230901	-19.60	9640	20230105	131.85	23000	-2.83	20240103	19960	11.97	20240102	27800	-19.60	20230901	9640	131.85	20230105	5.22	N	033100	500	80 억	857217	N	N	12187	N	N
99	20240104	110402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22250	200	2	0.91	7092552600	319598	20.81	22500	22550	21800	28650	15450	22050	22192.75	5.34	-144	-67893	24683	23366	21683	20366	18683	24025	21025	80	6600	500	16310	50	1	16062409	3574	28.64	5.05	12	1.99	777.00	4410.00	27800	20230901	-19.96	9640	20230105	130.81	23000	-3.26	20240103	19960	11.47	20240102	27800	-19.96	20230901	9640	130.81	20230105	5.22	N	033100	500	80 억	857217	N	N	12187	N	N
100	20240104	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22150	100	2	0.45	5316359100	239877	15.62	22500	22550	21800	28650	15450	22050	22163.54	5.34	-144	-75167	24683	23366	21683	20366	18683	24025	21025	80	6600	500	16310	50	1	16062409	3558	28.51	5.02	12	1.49	777.00	4410.00	27800	20230901	-20.32	9640	20230105	129.77	23000	-3.70	20240103	19960	10.97	20240102	27800	-20.32	20230901	9640	129.77	20230105	5.22	N	033100	500	80 억	857217	N	N	12187	N	N
101	20240104	090404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22200	150	2	0.68	1915619300	85700	5.58	22500	22550	22100	28650	15450	22050	22357.81	5.34	-144	-32710	24683	23366	21683	20366	18683	24025	21025	80	6600	500	16310	50	1	16062409	3566	28.57	5.03	12	0.53	777.00	4410.00	27800	20230901	-20.14	9640	20230105	130.29	23000	-3.48	20240103	19960	11.22	20240102	27800	-20.14	20230901	9640	130.29	20230105	5.22	N	033100	500	80 억	857217	N	N	12187	N	N
102	20240103	160401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	1650	2	8.09	33927982900	1527749	1022.30	20400	23000	20000	26500	14300	20400	22208.01	4.07	0	225566	20826	20612	20286	20072	19746	20720	20180	80	6100	500	15090	50	1	16062409	3542	28.38	5.00	12	9.51	777.00	4410.00	27800	20230901	-20.68	9640	20230105	128.73	23000	-4.13	20240103	19960	10.47	20240102	27800	-20.68	20230901	9640	128.73	20230105	5.20	N	033100	500	80 억	653162	N	N	12187	N	N
103	20240103	150401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	1650	2	8.09	32853741350	1478911	989.62	20400	23000	20000	26500	14300	20400	22214.88	4.07	0	225929	20826	20612	20286	20072	19746	20720	20180	80	6100	500	15090	50	1	16062409	3542	28.38	5.00	12	9.21	777.00	4410.00	27800	20230901	-20.68	9640	20230105	128.73	23000	-4.13	20240103	19960	10.47	20240102	27800	-20.68	20230901	9640	128.73	20230105	5.20	N	033100	500	80 억	653162	N	N	0	N	N
104	20240103	140359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	1900	2	9.31	31098175600	1399401	936.41	20400	23000	20000	26500	14300	20400	22222.55	4.07	0	215206	20826	20612	20286	20072	19746	20720	20180	80	6100	500	15090	50	1	16062409	3582	28.70	5.06	12	8.71	777.00	4410.00	27800	20230901	-19.78	9640	20230105	131.33	23000	-3.04	20240103	19960	11.72	20240102	27800	-19.78	20230901	9640	131.33	20230105	5.20	N	033100	500	80 억	653162	N	N	0	N	N
105	20240103	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	1700	2	8.33	28989884750	1304310	872.78	20400	23000	20000	26500	14300	20400	22226.29	4.07	0	205378	20826	20612	20286	20072	19746	20720	20180	80	6100	500	15090	50	1	16062409	3550	28.44	5.01	12	8.12	777.00	4410.00	27800	20230901	-20.50	9640	20230105	129.25	23000	-3.91	20240103	19960	10.72	20240102	27800	-20.50	20230901	9640	129.25	20230105	5.20	N	033100	500	80 억	653162	N	N	0	N	N
106	20240103	120404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	2000	2	9.80	27029616200	1215780	813.54	20400	23000	20000	26500	14300	20400	22232.39	4.07	0	199122	20826	20612	20286	20072	19746	20720	20180	80	6100	500	15090	50	1	16062409	3598	28.83	5.08	12	7.57	777.00	4410.00	27800	20230901	-19.42	9640	20230105	132.37	23000	-2.61	20240103	19960	12.22	20240102	27800	-19.42	20230901	9640	132.37	20230105	5.20	N	033100	500	80 억	653162	N	N	0	N	N
107	20240103	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	2250	2	11.03	23357433200	1052803	704.48	20400	23000	20000	26500	14300	20400	22186.02	4.07	0	182177	20826	20612	20286	20072	19746	20720	20180	80	6100	500	15090	50	1	16062409	3638	29.15	5.14	12	6.55	777.00	4410.00	27800	20230901	-18.53	9640	20230105	134.96	23000	-1.52	20240103	19960	13.48	20240102	27800	-18.53	20230901	9640	134.96	20230105	5.20	N	033100	500	80 억	653162	N	N	0	N	N
108	20240103	100400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22750	2350	2	11.52	16603566900	754514	504.88	20400	23000	20000	26500	14300	20400	22005.74	4.07	0	75378	20826	20612	20286	20072	19746	20720	20180	80	6100	500	15090	50	1	16062409	3654	29.28	5.16	12	4.70	777.00	4410.00	27800	20230901	-18.17	9640	20230105	136.00	23000	-1.09	20240103	19960	13.98	20240102	27800	-18.17	20230901	9640	136.00	20230105	5.20	N	033100	500	80 억	653162	N	N	0	N	N
109	20240103	090400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20500	100	2	0.49	168703700	8310	5.56	20400	20500	20000	26500	14300	20400	20300.75	4.07	0	1866	20826	20612	20286	20072	19746	20720	20180	80	6100	500	15090	50	1	16062409	3293	26.38	4.65	12	0.05	777.00	4410.00	27800	20230901	-26.26	9640	20230105	112.66	20500	0.00	20240102	19960	2.71	20240102	27800	-26.26	20230901	9640	112.66	20230105	5.20	N	033100	500	80 억	653162	N	N	0	N	N
110	20240102	160401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20400	350	2	1.75	3006126440	149094	124.95	20350	20500	19960	26050	14050	20050	20162.42	3.97	0	15153	20536	20292	19906	19662	19276	20415	19785	80	6000	500	14830	50	1	16062409	3277	26.25	4.63	12	0.93	777.00	4410.00	27800	20230901	-26.62	9640	20230105	111.62	20500	-0.49	20240102	19960	2.20	20240102	27800	-26.62	20230901	9640	111.62	20230105	5.23	N	033100	500	80 억	638200	N	N	0	N	N
111	20240102	150400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20400	350	2	1.75	2793364690	138643	116.19	20350	20500	19960	26050	14050	20050	20147.90	3.97	0	13544	20536	20292	19906	19662	19276	20415	19785	80	6000	500	14830	50	1	16062409	3277	26.25	4.63	12	0.86	777.00	4410.00	27800	20230901	-26.62	9640	20230105	111.62	20500	-0.49	20240102	19960	2.20	20240102	27800	-26.62	20230901	9640	111.62	20230105	5.23	N	033100	500	80 억	638200	N	N	0	N	N
112	20240102	140401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20200	150	2	0.75	2028759490	101103	84.73	20350	20350	19960	26050	14050	20050	20066.26	3.97	0	13812	20536	20292	19906	19662	19276	20415	19785	80	6000	500	14830	50	1	16062409	3245	26.00	4.58	12	0.63	777.00	4410.00	27800	20230901	-27.34	9640	20230105	109.54	20350	-0.74	20240102	19960	1.20	20240102	27800	-27.34	20230901	9640	109.54	20230105	5.23	N	033100	500	80 억	638200	N	N	0	N	N
113	20240102	130358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20000	-50	5	-0.25	1601154810	79824	66.90	20350	20350	19960	26050	14050	20050	20058.56	3.97	0	14031	20536	20292	19906	19662	19276	20415	19785	80	6000	500	14830	50	1	16062409	3212	25.74	4.54	12	0.50	777.00	4410.00	27800	20230901	-28.06	9640	20230105	107.47	20350	-1.72	20240102	19960	0.20	20240102	27800	-28.06	20230901	9640	107.47	20230105	5.23	N	033100	500	80 억	638200	N	N	0	N	N
114	20240102	120359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	0	3	0.00	1175131180	58535	49.06	20350	20350	19960	26050	14050	20050	20075.70	3.97	0	14430	20536	20292	19906	19662	19276	20415	19785	80	6000	500	14830	50	1	16062409	3221	25.80	4.55	12	0.36	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	20350	-1.47	20240102	19960	0.45	20240102	27800	-27.88	20230901	9640	107.99	20230105	5.23	N	033100	500	80 억	638200	N	N	0	N	N
115	20240102	110358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20100	50	2	0.25	877428180	43721	36.64	20350	20350	19960	26050	14050	20050	20068.80	3.97	0	9761	20536	20292	19906	19662	19276	20415	19785	80	6000	500	14830	50	1	16062409	3229	25.87	4.56	12	0.27	777.00	4410.00	27800	20230901	-27.70	9640	20230105	108.51	20350	-1.23	20240102	19960	0.70	20240102	27800	-27.70	20230901	9640	108.51	20230105	5.23	N	033100	500	80 억	638200	N	N	0	N	N
116	20240102	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20100	50	2	0.25	104590800	5163	4.33	20350	20350	20050	26050	14050	20050	20257.76	3.97	0	-835	20536	20292	19906	19662	19276	20415	19785	80	6000	500	14830	50	1	16062409	3229	25.87	4.56	12	0.03	777.00	4410.00	27800	20230901	-27.70	9640	20230105	108.51	20350	-1.23	20240102	20050	0.25	20240102	27800	-27.70	20230901	9640	108.51	20230105	5.23	N	033100	500	80 억	638200	N	N	0	N	N
117	20240102	090351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20050	0	3	0.00	0	0	0.00	0	0	0	26050	14050	20050	0.00	3.97	0	0	20536	20292	19906	19662	19276	20415	19785	80	6000	500	14830	50	1	16062409	3221	25.80	4.55	12	0.00	777.00	4410.00	27800	20230901	-27.88	9640	20230105	107.99	0	0.00	0	0	0.00	0	27800	-27.88	20230901	9640	107.99	20230105	5.23	N	033100	500	80 억	638200	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History