KissMeData/056700/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	10	2	0.43	234451165	100281	34.23	2325	2390	2300	3055	1645	2350	2337.94	1.11	30602	2580	2465	2400	2285	2220	2432	2252	146	705	500	1690	5	1	29135091	688	-8.17	0.73	12	0.34	-289.00	3239.00	3595	20230515	-34.35	1871	20231006	26.14	2710	-12.92	20240110	2120	11.32	20240105	3595	-34.35	20230515	1871	26.14	20231006	3.98	N	056700	500	145 억	323758	N	N	N	N
3	20240123	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2390	40	2	1.70	216738390	92806	31.67	2325	2390	2300	3055	1645	2350	2335.39	1.11	29994	2580	2465	2400	2285	2220	2432	2252	146	705	500	1690	5	1	29135091	696	-8.27	0.74	12	0.32	-289.00	3239.00	3595	20230515	-33.52	1871	20231006	27.74	2710	-11.81	20240110	2120	12.74	20240105	3595	-33.52	20230515	1871	27.74	20231006	3.98	N	056700	500	145 억	323758	N	N	N	N
4	20240123	100547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	15	2	0.64	173933845	74760	25.52	2325	2365	2300	3055	1645	2350	2326.56	1.11	30849	2580	2465	2400	2285	2220	2432	2252	146	705	500	1690	5	1	29135091	689	-8.18	0.73	12	0.26	-289.00	3239.00	3595	20230515	-34.21	1871	20231006	26.40	2710	-12.73	20240110	2120	11.56	20240105	3595	-34.21	20230515	1871	26.40	20231006	3.98	N	056700	500	145 억	323758	N	N	N	N
5	20240123	090548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	-20	5	-0.85	111503645	47968	16.37	2325	2350	2305	3055	1645	2350	2324.54	1.11	26078	2580	2465	2400	2285	2220	2432	2252	146	705	500	1690	5	1	29135091	679	-8.06	0.72	12	0.16	-289.00	3239.00	3595	20230515	-35.19	1871	20231006	24.53	2710	-14.02	20240110	2120	9.91	20240105	3595	-35.19	20230515	1871	24.53	20231006	3.98	N	056700	500	145 억	323758	N	N	N	N
6	20240119	160544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	70	2	2.95	659423560	271901	50.61	2380	2470	2380	3080	1660	2370	2425.23	1.14	9717	2543	2456	2383	2296	2223	2420	2260	146	710	500	1700	5	1	29135091	711	-8.44	0.75	12	0.93	-289.00	3239.00	3595	20230515	-32.13	1871	20231006	30.41	2710	-9.96	20240110	2120	15.09	20240105	3595	-32.13	20230515	1871	30.41	20231006	4.14	N	056700	500	145 억	331451	N	N	N	N
7	20240119	150545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	60	2	2.53	612026205	252449	46.99	2380	2470	2380	3080	1660	2370	2424.36	1.14	10567	2543	2456	2383	2296	2223	2420	2260	146	710	500	1700	5	1	29135091	708	-8.41	0.75	12	0.87	-289.00	3239.00	3595	20230515	-32.41	1871	20231006	29.88	2710	-10.33	20240110	2120	14.62	20240105	3595	-32.41	20230515	1871	29.88	20231006	4.14	N	056700	500	145 억	331451	N	N	N	N
8	20240119	140545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	30	2	1.27	524769000	216338	40.27	2380	2470	2380	3080	1660	2370	2425.69	1.14	15531	2543	2456	2383	2296	2223	2420	2260	146	710	500	1700	5	1	29135091	699	-8.30	0.74	12	0.74	-289.00	3239.00	3595	20230515	-33.24	1871	20231006	28.27	2710	-11.44	20240110	2120	13.21	20240105	3595	-33.24	20230515	1871	28.27	20231006	4.14	N	056700	500	145 억	331451	N	N	N	N
9	20240119	130545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2425	55	2	2.32	423527125	174353	32.46	2380	2470	2380	3080	1660	2370	2429.14	1.14	18197	2543	2456	2383	2296	2223	2420	2260	146	710	500	1700	5	1	29135091	707	-8.39	0.75	12	0.60	-289.00	3239.00	3595	20230515	-32.55	1871	20231006	29.61	2710	-10.52	20240110	2120	14.39	20240105	3595	-32.55	20230515	1871	29.61	20231006	4.14	N	056700	500	145 억	331451	N	N	N	N
10	20240119	120547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2410	40	2	1.69	386527000	159057	29.61	2380	2470	2380	3080	1660	2370	2430.12	1.14	18174	2543	2456	2383	2296	2223	2420	2260	146	710	500	1700	5	1	29135091	702	-8.34	0.74	12	0.55	-289.00	3239.00	3595	20230515	-32.96	1871	20231006	28.81	2710	-11.07	20240110	2120	13.68	20240105	3595	-32.96	20230515	1871	28.81	20231006	4.14	N	056700	500	145 억	331451	N	N	N	N
11	20240119	110547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	30	2	1.27	357071495	146848	27.34	2380	2470	2380	3080	1660	2370	2431.57	1.14	20307	2543	2456	2383	2296	2223	2420	2260	146	710	500	1700	5	1	29135091	699	-8.30	0.74	12	0.50	-289.00	3239.00	3595	20230515	-33.24	1871	20231006	28.27	2710	-11.44	20240110	2120	13.21	20240105	3595	-33.24	20230515	1871	28.27	20231006	4.14	N	056700	500	145 억	331451	N	N	N	N
12	20240119	100550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	70	2	2.95	234000555	96090	17.89	2380	2470	2380	3080	1660	2370	2435.22	1.14	14329	2543	2456	2383	2296	2223	2420	2260	146	710	500	1700	5	1	29135091	711	-8.44	0.75	12	0.33	-289.00	3239.00	3595	20230515	-32.13	1871	20231006	30.41	2710	-9.96	20240110	2120	15.09	20240105	3595	-32.13	20230515	1871	30.41	20231006	4.14	N	056700	500	145 억	331451	N	N	N	N
13	20240119	090544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2460	90	2	3.80	74640835	30524	5.68	2380	2470	2380	3080	1660	2370	2445.32	1.14	5029	2543	2456	2383	2296	2223	2420	2260	146	710	500	1700	5	1	29135091	717	-8.51	0.76	12	0.10	-289.00	3239.00	3595	20230515	-31.57	1871	20231006	31.48	2710	-9.23	20240110	2120	16.04	20240105	3595	-31.57	20230515	1871	31.48	20231006	4.14	N	056700	500	145 억	331451	N	N	N	N
14	20240118	160543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	10	2	0.42	1287621580	533858	74.54	2375	2470	2310	3065	1655	2360	2411.95	1.17	-9850	2570	2465	2375	2270	2180	2517	2322	146	705	500	1690	5	1	29135091	691	-8.20	0.73	12	1.83	-289.00	3239.00	3595	20230515	-34.08	1871	20231006	26.67	2710	-12.55	20240110	2120	11.79	20240105	3595	-34.08	20230515	1871	26.67	20231006	4.14	N	056700	500	145 억	339611	N	N	N	N
15	20240118	150544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2415	55	2	2.33	1225678455	507960	70.92	2375	2470	2310	3065	1655	2360	2412.94	1.17	-10853	2570	2465	2375	2270	2180	2517	2322	146	705	500	1690	5	1	29135091	704	-8.36	0.75	12	1.74	-289.00	3239.00	3595	20230515	-32.82	1871	20231006	29.08	2710	-10.89	20240110	2120	13.92	20240105	3595	-32.82	20230515	1871	29.08	20231006	4.14	N	056700	500	145 억	339611	N	N	N	N
16	20240118	140544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	40	2	1.69	1142049395	473238	66.08	2375	2470	2310	3065	1655	2360	2413.27	1.17	-10160	2570	2465	2375	2270	2180	2517	2322	146	705	500	1690	5	1	29135091	699	-8.30	0.74	12	1.62	-289.00	3239.00	3595	20230515	-33.24	1871	20231006	28.27	2710	-11.44	20240110	2120	13.21	20240105	3595	-33.24	20230515	1871	28.27	20231006	4.14	N	056700	500	145 억	339611	N	N	N	N
17	20240118	130543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2420	60	2	2.54	1063613840	440570	61.52	2375	2470	2310	3065	1655	2360	2414.18	1.17	-5306	2570	2465	2375	2270	2180	2517	2322	146	705	500	1690	5	1	29135091	705	-8.37	0.75	12	1.51	-289.00	3239.00	3595	20230515	-32.68	1871	20231006	29.34	2710	-10.70	20240110	2120	14.15	20240105	3595	-32.68	20230515	1871	29.34	20231006	4.14	N	056700	500	145 억	339611	N	N	N	N
18	20240118	120545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2445	85	2	3.60	963234510	399320	55.76	2375	2470	2310	3065	1655	2360	2412.19	1.17	-7596	2570	2465	2375	2270	2180	2517	2322	146	705	500	1690	5	1	29135091	712	-8.46	0.75	12	1.37	-289.00	3239.00	3595	20230515	-31.99	1871	20231006	30.68	2710	-9.78	20240110	2120	15.33	20240105	3595	-31.99	20230515	1871	30.68	20231006	4.14	N	056700	500	145 억	339611	N	N	N	N
19	20240118	110545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	40	2	1.69	895257125	371341	51.85	2375	2470	2310	3065	1655	2360	2410.88	1.17	-9281	2570	2465	2375	2270	2180	2517	2322	146	705	500	1690	5	1	29135091	699	-8.30	0.74	12	1.27	-289.00	3239.00	3595	20230515	-33.24	1871	20231006	28.27	2710	-11.44	20240110	2120	13.21	20240105	3595	-33.24	20230515	1871	28.27	20231006	4.14	N	056700	500	145 억	339611	N	N	N	N
20	20240118	100543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	95	2	4.03	593096115	246813	34.46	2375	2470	2310	3065	1655	2360	2403.02	1.17	-10417	2570	2465	2375	2270	2180	2517	2322	146	705	500	1690	5	1	29135091	715	-8.49	0.76	12	0.85	-289.00	3239.00	3595	20230515	-31.71	1871	20231006	31.21	2710	-9.41	20240110	2120	15.80	20240105	3595	-31.71	20230515	1871	31.21	20231006	4.14	N	056700	500	145 억	339611	N	N	N	N
21	20240118	090543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	10	2	0.42	78051590	32813	4.58	2375	2405	2360	3065	1655	2360	2378.68	1.17	-4765	2570	2465	2375	2270	2180	2517	2322	146	705	500	1690	5	1	29135091	691	-8.20	0.73	12	0.11	-289.00	3239.00	3595	20230515	-34.08	1871	20231006	26.67	2710	-12.55	20240110	2120	11.79	20240105	3595	-34.08	20230515	1871	26.67	20231006	4.14	N	056700	500	145 억	339611	N	N	N	N
22	20240117	160542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	70	2	3.06	1678392745	706540	271.52	2290	2480	2285	2975	1605	2290	2375.61	1.47	-89790	2406	2347	2301	2242	2196	2377	2272	146	685	500	1640	5	1	29135091	688	-8.17	0.73	12	2.43	-289.00	3239.00	3595	20230515	-34.35	1871	20231006	26.14	2710	-12.92	20240110	2120	11.32	20240105	3595	-34.35	20230515	1871	26.14	20231006	4.04	N	056700	500	145 억	429028	N	N	N	N
23	20240117	150544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	55	2	2.40	1601013705	673638	258.87	2290	2480	2285	2975	1605	2290	2376.67	1.47	-87669	2406	2347	2301	2242	2196	2377	2272	146	685	500	1640	5	1	29135091	683	-8.11	0.72	12	2.31	-289.00	3239.00	3595	20230515	-34.77	1871	20231006	25.33	2710	-13.47	20240110	2120	10.61	20240105	3595	-34.77	20230515	1871	25.33	20231006	4.04	N	056700	500	145 억	429028	N	N	N	N
24	20240117	140543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	50	2	2.18	1513238415	636251	244.51	2290	2480	2285	2975	1605	2290	2378.37	1.47	-82021	2406	2347	2301	2242	2196	2377	2272	146	685	500	1640	5	1	29135091	682	-8.10	0.72	12	2.18	-289.00	3239.00	3595	20230515	-34.91	1871	20231006	25.07	2710	-13.65	20240110	2120	10.38	20240105	3595	-34.91	20230515	1871	25.07	20231006	4.04	N	056700	500	145 억	429028	N	N	N	N
25	20240117	130544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2315	25	2	1.09	1420375740	596512	229.23	2290	2480	2285	2975	1605	2290	2381.14	1.47	-85433	2406	2347	2301	2242	2196	2377	2272	146	685	500	1640	5	1	29135091	674	-8.01	0.71	12	2.05	-289.00	3239.00	3595	20230515	-35.61	1871	20231006	23.73	2710	-14.58	20240110	2120	9.20	20240105	3595	-35.61	20230515	1871	23.73	20231006	4.04	N	056700	500	145 억	429028	N	N	N	N
26	20240117	120544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	55	2	2.40	1367505560	573782	220.50	2290	2480	2285	2975	1605	2290	2383.32	1.47	-83589	2406	2347	2301	2242	2196	2377	2272	146	685	500	1640	5	1	29135091	683	-8.11	0.72	12	1.97	-289.00	3239.00	3595	20230515	-34.77	1871	20231006	25.33	2710	-13.47	20240110	2120	10.61	20240105	3595	-34.77	20230515	1871	25.33	20231006	4.04	N	056700	500	145 억	429028	N	N	N	N
27	20240117	110544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2325	35	2	1.53	1226289970	513344	197.27	2290	2480	2285	2975	1605	2290	2388.83	1.47	-77347	2406	2347	2301	2242	2196	2377	2272	146	685	500	1640	5	1	29135091	677	-8.04	0.72	12	1.76	-289.00	3239.00	3595	20230515	-35.33	1871	20231006	24.27	2710	-14.21	20240110	2120	9.67	20240105	3595	-35.33	20230515	1871	24.27	20231006	4.04	N	056700	500	145 억	429028	N	N	N	N
28	20240117	100541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	70	2	3.06	1018882500	423784	162.86	2290	2480	2290	2975	1605	2290	2404.25	1.47	-83521	2406	2347	2301	2242	2196	2377	2272	146	685	500	1640	5	1	29135091	688	-8.17	0.73	12	1.45	-289.00	3239.00	3595	20230515	-34.35	1871	20231006	26.14	2710	-12.92	20240110	2120	11.32	20240105	3595	-34.35	20230515	1871	26.14	20231006	4.04	N	056700	500	145 억	429028	N	N	N	N
29	20240117	090543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	20	2	0.87	4269045	1858	0.71	2290	2330	2290	2975	1605	2290	2297.66	1.47	941	2406	2347	2301	2242	2196	2377	2272	146	685	500	1640	5	1	29135091	673	-7.99	0.71	12	0.01	-289.00	3239.00	3595	20230515	-35.74	1871	20231006	23.46	2710	-14.76	20240110	2120	8.96	20240105	3595	-35.74	20230515	1871	23.46	20231006	4.04	N	056700	500	145 억	429028	N	N	N	N
30	20240116	160542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	10	2	0.44	596177875	257880	90.66	2255	2360	2255	2960	1600	2280	2311.99	1.49	-4666	2373	2326	2283	2236	2193	2305	2215	146	680	500	1640	5	1	29135091	667	-7.92	0.71	12	0.89	-289.00	3239.00	3595	20230515	-36.30	1871	20231006	22.39	2710	-15.50	20240110	2120	8.02	20240105	3595	-36.30	20230515	1871	22.39	20231006	4.01	N	056700	500	145 억	433694	N	N	N	N
31	20240116	150541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	30	2	1.32	559770790	242038	85.09	2255	2360	2255	2960	1600	2280	2312.74	1.49	-4127	2373	2326	2283	2236	2193	2305	2215	146	680	500	1640	5	1	29135091	673	-7.99	0.71	12	0.83	-289.00	3239.00	3595	20230515	-35.74	1871	20231006	23.46	2710	-14.76	20240110	2120	8.96	20240105	3595	-35.74	20230515	1871	23.46	20231006	4.01	N	056700	500	145 억	433694	N	N	N	N
32	20240116	140543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	50	2	2.19	510282670	220597	77.55	2255	2360	2255	2960	1600	2280	2313.19	1.49	-2373	2373	2326	2283	2236	2193	2305	2215	146	680	500	1640	5	1	29135091	679	-8.06	0.72	12	0.76	-289.00	3239.00	3595	20230515	-35.19	1871	20231006	24.53	2710	-14.02	20240110	2120	9.91	20240105	3595	-35.19	20230515	1871	24.53	20231006	4.01	N	056700	500	145 억	433694	N	N	N	N
33	20240116	130542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	50	2	2.19	468801745	202694	71.26	2255	2360	2255	2960	1600	2280	2312.85	1.49	-4465	2373	2326	2283	2236	2193	2305	2215	146	680	500	1640	5	1	29135091	679	-8.06	0.72	12	0.70	-289.00	3239.00	3595	20230515	-35.19	1871	20231006	24.53	2710	-14.02	20240110	2120	9.91	20240105	3595	-35.19	20230515	1871	24.53	20231006	4.01	N	056700	500	145 억	433694	N	N	N	N
34	20240116	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	40	2	1.75	367254835	159205	55.97	2255	2335	2255	2960	1600	2280	2306.80	1.49	-3830	2373	2326	2283	2236	2193	2305	2215	146	680	500	1640	5	1	29135091	676	-8.03	0.72	12	0.55	-289.00	3239.00	3595	20230515	-35.47	1871	20231006	24.00	2710	-14.39	20240110	2120	9.43	20240105	3595	-35.47	20230515	1871	24.00	20231006	4.01	N	056700	500	145 억	433694	N	N	N	N
35	20240116	110540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	40	2	1.75	339381545	147181	51.74	2255	2335	2255	2960	1600	2280	2305.88	1.49	-4703	2373	2326	2283	2236	2193	2305	2215	146	680	500	1640	5	1	29135091	676	-8.03	0.72	12	0.51	-289.00	3239.00	3595	20230515	-35.47	1871	20231006	24.00	2710	-14.39	20240110	2120	9.43	20240105	3595	-35.47	20230515	1871	24.00	20231006	4.01	N	056700	500	145 억	433694	N	N	N	N
36	20240116	100541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2285	5	2	0.22	259270425	112514	39.56	2255	2335	2255	2960	1600	2280	2304.34	1.49	2248	2373	2326	2283	2236	2193	2305	2215	146	680	500	1640	5	1	29135091	666	-7.91	0.71	12	0.39	-289.00	3239.00	3595	20230515	-36.44	1871	20231006	22.13	2710	-15.68	20240110	2120	7.78	20240105	3595	-36.44	20230515	1871	22.13	20231006	4.01	N	056700	500	145 억	433694	N	N	N	N
37	20240116	090539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	30	2	1.32	35879825	15702	5.52	2255	2325	2255	2960	1600	2280	2285.05	1.49	4062	2373	2326	2283	2236	2193	2305	2215	146	680	500	1640	5	1	29135091	673	-7.99	0.71	12	0.05	-289.00	3239.00	3595	20230515	-35.74	1871	20231006	23.46	2710	-14.76	20240110	2120	8.96	20240105	3595	-35.74	20230515	1871	23.46	20231006	4.01	N	056700	500	145 억	433694	N	N	N	N
38	20240115	160539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	-50	5	-2.15	641930240	282732	94.51	2330	2330	2240	3025	1635	2330	2270.34	1.49	397	2450	2390	2345	2285	2240	2367	2262	146	695	500	1670	5	1	29135091	664	-7.89	0.70	12	0.97	-289.00	3239.00	3595	20230515	-36.58	1871	20231006	21.86	2710	-15.87	20240110	2120	7.55	20240105	3595	-36.58	20230515	1871	21.86	20231006	3.93	N	056700	500	145 억	433363	N	N	N	N
39	20240115	150540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	-55	5	-2.36	611007265	269148	89.97	2330	2330	2240	3025	1635	2330	2270.06	1.49	2126	2450	2390	2345	2285	2240	2367	2262	146	695	500	1670	5	1	29135091	663	-7.87	0.70	12	0.92	-289.00	3239.00	3595	20230515	-36.72	1871	20231006	21.59	2710	-16.05	20240110	2120	7.31	20240105	3595	-36.72	20230515	1871	21.59	20231006	3.93	N	056700	500	145 억	433363	N	N	N	N
40	20240115	140541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	-55	5	-2.36	511649900	225299	75.31	2330	2330	2240	3025	1635	2330	2270.87	1.49	-1543	2450	2390	2345	2285	2240	2367	2262	146	695	500	1670	5	1	29135091	663	-7.87	0.70	12	0.77	-289.00	3239.00	3595	20230515	-36.72	1871	20231006	21.59	2710	-16.05	20240110	2120	7.31	20240105	3595	-36.72	20230515	1871	21.59	20231006	3.93	N	056700	500	145 억	433363	N	N	N	N
41	20240115	130539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2265	-65	5	-2.79	445541520	196138	65.57	2330	2330	2240	3025	1635	2330	2271.44	1.49	2	2450	2390	2345	2285	2240	2367	2262	146	695	500	1670	5	1	29135091	660	-7.84	0.70	12	0.67	-289.00	3239.00	3595	20230515	-37.00	1871	20231006	21.06	2710	-16.42	20240110	2120	6.84	20240105	3595	-37.00	20230515	1871	21.06	20231006	3.93	N	056700	500	145 억	433363	N	N	N	N
42	20240115	120539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	-55	5	-2.36	417847440	183941	61.49	2330	2330	2240	3025	1635	2330	2271.50	1.49	1204	2450	2390	2345	2285	2240	2367	2262	146	695	500	1670	5	1	29135091	663	-7.87	0.70	12	0.63	-289.00	3239.00	3595	20230515	-36.72	1871	20231006	21.59	2710	-16.05	20240110	2120	7.31	20240105	3595	-36.72	20230515	1871	21.59	20231006	3.93	N	056700	500	145 억	433363	N	N	N	N
43	20240115	110539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	-70	5	-3.00	387650000	170574	57.02	2330	2330	2240	3025	1635	2330	2272.48	1.49	2880	2450	2390	2345	2285	2240	2367	2262	146	695	500	1670	5	1	29135091	658	-7.82	0.70	12	0.59	-289.00	3239.00	3595	20230515	-37.13	1871	20231006	20.79	2710	-16.61	20240110	2120	6.60	20240105	3595	-37.13	20230515	1871	20.79	20231006	3.93	N	056700	500	145 억	433363	N	N	N	N
44	20240115	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	-50	5	-2.15	279632355	122925	41.09	2330	2330	2240	3025	1635	2330	2274.63	1.49	6746	2450	2390	2345	2285	2240	2367	2262	146	695	500	1670	5	1	29135091	664	-7.89	0.70	12	0.42	-289.00	3239.00	3595	20230515	-36.58	1871	20231006	21.86	2710	-15.87	20240110	2120	7.55	20240105	3595	-36.58	20230515	1871	21.86	20231006	3.93	N	056700	500	145 억	433363	N	N	N	N
45	20240115	090539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	-55	5	-2.36	79422395	34737	11.61	2330	2330	2260	3025	1635	2330	2285.85	1.49	-403	2450	2390	2345	2285	2240	2367	2262	146	695	500	1670	5	1	29135091	663	-7.87	0.70	12	0.12	-289.00	3239.00	3595	20230515	-36.72	1871	20231006	21.59	2710	-16.05	20240110	2120	7.31	20240105	3595	-36.72	20230515	1871	21.59	20231006	3.93	N	056700	500	145 억	433363	N	N	N	N
46	20240112	160536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	-45	5	-1.89	655868675	280522	13.38	2400	2405	2300	3085	1665	2375	2338.02	1.61	-36266	2741	2557	2441	2257	2141	2500	2200	146	710	500	1710	5	1	29135091	679	-8.06	0.72	12	0.96	-289.00	3239.00	3595	20230515	-35.19	1871	20231006	24.53	2710	-14.02	20240110	2120	9.91	20240105	3595	-35.19	20230515	1871	24.53	20231006	4.13	N	056700	500	145 억	469185	N	N	N	N
47	20240112	150538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2325	-50	5	-2.11	612635015	261995	12.49	2400	2405	2300	3085	1665	2375	2338.32	1.61	-32031	2741	2557	2441	2257	2141	2500	2200	146	710	500	1710	5	1	29135091	677	-8.04	0.72	12	0.90	-289.00	3239.00	3595	20230515	-35.33	1871	20231006	24.27	2710	-14.21	20240110	2120	9.67	20240105	3595	-35.33	20230515	1871	24.27	20231006	4.13	N	056700	500	145 억	469185	N	N	N	N
48	20240112	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2305	-70	5	-2.95	582249350	248885	11.87	2400	2405	2300	3085	1665	2375	2339.41	1.61	-29623	2741	2557	2441	2257	2141	2500	2200	146	710	500	1710	5	1	29135091	672	-7.98	0.71	12	0.85	-289.00	3239.00	3595	20230515	-35.88	1871	20231006	23.20	2710	-14.94	20240110	2120	8.73	20240105	3595	-35.88	20230515	1871	23.20	20231006	4.13	N	056700	500	145 억	469185	N	N	N	N
49	20240112	130535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-25	5	-1.05	505023475	215647	10.28	2400	2405	2300	3085	1665	2375	2341.87	1.61	-23905	2741	2557	2441	2257	2141	2500	2200	146	710	500	1710	5	1	29135091	685	-8.13	0.73	12	0.74	-289.00	3239.00	3595	20230515	-34.63	1871	20231006	25.60	2710	-13.28	20240110	2120	10.85	20240105	3595	-34.63	20230515	1871	25.60	20231006	4.13	N	056700	500	145 억	469185	N	N	N	N
50	20240112	120538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	-5	5	-0.21	439368115	187708	8.95	2400	2405	2300	3085	1665	2375	2340.67	1.61	-22996	2741	2557	2441	2257	2141	2500	2200	146	710	500	1710	5	1	29135091	691	-8.20	0.73	12	0.64	-289.00	3239.00	3595	20230515	-34.08	1871	20231006	26.67	2710	-12.55	20240110	2120	11.79	20240105	3595	-34.08	20230515	1871	26.67	20231006	4.13	N	056700	500	145 억	469185	N	N	N	N
51	20240112	110536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	-15	5	-0.63	389430820	166614	7.94	2400	2405	2300	3085	1665	2375	2337.28	1.61	-19040	2741	2557	2441	2257	2141	2500	2200	146	710	500	1710	5	1	29135091	688	-8.17	0.73	12	0.57	-289.00	3239.00	3595	20230515	-34.35	1871	20231006	26.14	2710	-12.92	20240110	2120	11.32	20240105	3595	-34.35	20230515	1871	26.14	20231006	4.13	N	056700	500	145 억	469185	N	N	N	N
52	20240112	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2315	-60	5	-2.53	293913245	125754	6.00	2400	2405	2300	3085	1665	2375	2337.16	1.61	-11933	2741	2557	2441	2257	2141	2500	2200	146	710	500	1710	5	1	29135091	674	-8.01	0.71	12	0.43	-289.00	3239.00	3595	20230515	-35.61	1871	20231006	23.73	2710	-14.58	20240110	2120	9.20	20240105	3595	-35.61	20230515	1871	23.73	20231006	4.13	N	056700	500	145 억	469185	N	N	N	N
53	20240112	090535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-25	5	-1.05	68911545	29099	1.39	2400	2405	2335	3085	1665	2375	2368.13	1.61	-1324	2741	2557	2441	2257	2141	2500	2200	146	710	500	1710	5	1	29135091	685	-8.13	0.73	12	0.10	-289.00	3239.00	3595	20230515	-34.63	1871	20231006	25.60	2710	-13.28	20240110	2120	10.85	20240105	3595	-34.63	20230515	1871	25.60	20231006	4.13	N	056700	500	145 억	469185	N	N	N	N
54	20240111	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2375	35	2	1.50	5107614620	2086968	23.26	2390	2625	2325	3040	1640	2340	2447.67	1.50	32168	2943	2641	2408	2106	1873	2792	2257	146	700	500	1680	5	1	29135091	692	-8.22	0.73	12	7.16	-289.00	3239.00	3595	20230515	-33.94	1871	20231006	26.94	2710	-12.36	20240110	2120	12.03	20240105	3595	-33.94	20230515	1871	26.94	20231006	4.12	N	056700	500	145 억	436702	N	N	N	N
55	20240111	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	20	2	0.85	4986878345	2035996	22.69	2390	2625	2325	3040	1640	2340	2449.38	1.50	32275	2943	2641	2408	2106	1873	2792	2257	146	700	500	1680	5	1	29135091	688	-8.17	0.73	12	6.99	-289.00	3239.00	3595	20230515	-34.35	1871	20231006	26.14	2710	-12.92	20240110	2120	11.32	20240105	3595	-34.35	20230515	1871	26.14	20231006	4.12	N	056700	500	145 억	436702	N	N	N	N
56	20240111	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2335	-5	5	-0.21	4874450495	1988122	22.16	2390	2625	2325	3040	1640	2340	2451.81	1.50	30163	2943	2641	2408	2106	1873	2792	2257	146	700	500	1680	5	1	29135091	680	-8.08	0.72	12	6.82	-289.00	3239.00	3595	20230515	-35.05	1871	20231006	24.80	2710	-13.84	20240110	2120	10.14	20240105	3595	-35.05	20230515	1871	24.80	20231006	4.12	N	056700	500	145 억	436702	N	N	N	N
57	20240111	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	0	3	0.00	4741084860	1931237	21.52	2390	2625	2325	3040	1640	2340	2454.98	1.50	30010	2943	2641	2408	2106	1873	2792	2257	146	700	500	1680	5	1	29135091	682	-8.10	0.72	12	6.63	-289.00	3239.00	3595	20230515	-34.91	1871	20231006	25.07	2710	-13.65	20240110	2120	10.38	20240105	3595	-34.91	20230515	1871	25.07	20231006	4.12	N	056700	500	145 억	436702	N	N	N	N
58	20240111	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2355	15	2	0.64	4599134775	1870689	20.85	2390	2625	2325	3040	1640	2340	2458.56	1.50	23904	2943	2641	2408	2106	1873	2792	2257	146	700	500	1680	5	1	29135091	686	-8.15	0.73	12	6.42	-289.00	3239.00	3595	20230515	-34.49	1871	20231006	25.87	2710	-13.10	20240110	2120	11.08	20240105	3595	-34.49	20230515	1871	25.87	20231006	4.12	N	056700	500	145 억	436702	N	N	N	N
59	20240111	110536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	25	2	1.07	4500324285	1828717	20.38	2390	2625	2325	3040	1640	2340	2460.95	1.50	21452	2943	2641	2408	2106	1873	2792	2257	146	700	500	1680	5	1	29135091	689	-8.18	0.73	12	6.28	-289.00	3239.00	3595	20230515	-34.21	1871	20231006	26.40	2710	-12.73	20240110	2120	11.56	20240105	3595	-34.21	20230515	1871	26.40	20231006	4.12	N	056700	500	145 억	436702	N	N	N	N
60	20240111	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	25	2	1.07	4260464930	1726812	19.25	2390	2625	2325	3040	1640	2340	2467.28	1.50	7778	2943	2641	2408	2106	1873	2792	2257	146	700	500	1680	5	1	29135091	689	-8.18	0.73	12	5.93	-289.00	3239.00	3595	20230515	-34.21	1871	20231006	26.40	2710	-12.73	20240110	2120	11.56	20240105	3595	-34.21	20230515	1871	26.40	20231006	4.12	N	056700	500	145 억	436702	N	N	N	N
61	20240111	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2475	135	2	5.77	669455590	275139	3.07	2390	2475	2380	3040	1640	2340	2433.32	1.50	633	2943	2641	2408	2106	1873	2792	2257	146	700	500	1680	5	1	29135091	721	-8.56	0.76	12	0.94	-289.00	3239.00	3595	20230515	-31.15	1871	20231006	32.28	2710	-8.67	20240110	2120	16.75	20240105	3595	-31.15	20230515	1871	32.28	20231006	4.12	N	056700	500	145 억	436702	N	N	N	N
62	20240110	160532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	140	2	6.36	22694264855	8948763	25784.48	2200	2710	2175	2860	1540	2200	2536.19	1.55	-14781	2236	2217	2181	2162	2126	2227	2172	146	660	500	1580	5	1	29135091	682	-8.10	0.72	12	30.71	-289.00	3239.00	3595	20230515	-34.91	1871	20231006	25.07	2710	-13.65	20240110	2120	10.38	20240105	3595	-34.91	20230515	1871	25.07	20231006	4.12	N	056700	500	145 억	451565	N	N	N	N
63	20240110	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	145	2	6.59	22255517630	8761133	25243.86	2200	2710	2175	2860	1540	2200	2540.26	1.55	-26773	2236	2217	2181	2162	2126	2227	2172	146	660	500	1580	5	1	29135091	683	-8.11	0.72	12	30.07	-289.00	3239.00	3595	20230515	-34.77	1871	20231006	25.33	2710	-13.47	20240110	2120	10.61	20240105	3595	-34.77	20230515	1871	25.33	20231006	4.12	N	056700	500	145 억	451565	N	N	N	N
64	20240110	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2425	225	2	10.23	21209292950	8321916	23978.32	2200	2710	2175	2860	1540	2200	2548.61	1.55	-63580	2236	2217	2181	2162	2126	2227	2172	146	660	500	1580	5	1	29135091	707	-8.39	0.75	12	28.56	-289.00	3239.00	3595	20230515	-32.55	1871	20231006	29.61	2710	-10.52	20240110	2120	14.39	20240105	3595	-32.55	20230515	1871	29.61	20231006	4.12	N	056700	500	145 억	451565	N	N	N	N
65	20240110	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2455	255	2	11.59	19760237390	7723844	22255.07	2200	2710	2175	2860	1540	2200	2558.34	1.55	-110302	2236	2217	2181	2162	2126	2227	2172	146	660	500	1580	5	1	29135091	715	-8.49	0.76	12	26.51	-289.00	3239.00	3595	20230515	-31.71	1871	20231006	31.21	2710	-9.41	20240110	2120	15.80	20240105	3595	-31.71	20230515	1871	31.21	20231006	4.12	N	056700	500	145 억	451565	N	N	N	N
66	20240110	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	335	2	15.23	8198832440	3224356	9290.49	2200	2665	2175	2860	1540	2200	2542.78	1.55	-110933	2236	2217	2181	2162	2126	2227	2172	146	660	500	1580	5	1	29135091	739	-8.77	0.78	12	11.07	-289.00	3239.00	3595	20230515	-29.49	1871	20231006	35.49	2665	-4.88	20240110	2120	19.58	20240105	3595	-29.49	20230515	1871	35.49	20231006	4.12	N	056700	500	145 억	451565	N	N	N	N
67	20240110	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	150	2	6.82	220175015	97750	281.65	2200	2375	2175	2860	1540	2200	2252.43	1.55	12431	2236	2217	2181	2162	2126	2227	2172	146	660	500	1580	5	1	29135091	685	-8.13	0.73	12	0.34	-289.00	3239.00	3595	20230515	-34.63	1871	20231006	25.60	2375	-1.05	20240110	2120	10.85	20240105	3595	-34.63	20230515	1871	25.60	20231006	4.12	N	056700	500	145 억	451565	N	N	N	N
68	20240110	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	10	2	0.45	51621515	23540	67.83	2200	2215	2180	2860	1540	2200	2192.93	1.55	3978	2236	2217	2181	2162	2126	2227	2172	146	660	500	1580	5	1	29135091	644	-7.65	0.68	12	0.08	-289.00	3239.00	3595	20230515	-38.53	1871	20231006	18.12	2215	-0.23	20240110	2120	4.25	20240105	3595	-38.53	20230515	1871	18.12	20231006	4.12	N	056700	500	145 억	451565	N	N	N	N
69	20240110	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-5	5	-0.23	2087540	950	2.74	2200	2200	2195	2860	1540	2200	2197.41	1.55	-68	2236	2217	2181	2162	2126	2227	2172	146	660	500	1580	5	1	29135091	640	-7.60	0.68	12	0.00	-289.00	3239.00	3595	20230515	-38.94	1871	20231006	17.32	2210	-0.68	20240103	2120	3.54	20240105	3595	-38.94	20230515	1871	17.32	20231006	4.12	N	056700	500	145 억	451565	N	N	N	N
70	20240109	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	25	2	1.15	75385420	34647	131.07	2190	2200	2145	2825	1525	2175	2175.81	1.54	3340	2201	2187	2161	2147	2121	2195	2155	146	650	500	1560	5	1	29135091	641	-7.61	0.68	12	0.12	-289.00	3239.00	3595	20230515	-38.80	1871	20231006	17.58	2210	-0.45	20240103	2120	3.77	20240105	3595	-38.80	20230515	1871	17.58	20231006	4.12	N	056700	500	145 억	448225	N	N	N	N
71	20240109	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	20	2	0.92	66834350	30748	116.32	2190	2200	2145	2825	1525	2175	2173.62	1.54	2033	2201	2187	2161	2147	2121	2195	2155	146	650	500	1560	5	1	29135091	640	-7.60	0.68	12	0.11	-289.00	3239.00	3595	20230515	-38.94	1871	20231006	17.32	2210	-0.68	20240103	2120	3.54	20240105	3595	-38.94	20230515	1871	17.32	20231006	4.12	N	056700	500	145 억	448225	N	N	N	N
72	20240109	140531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	10	2	0.46	55137035	25407	96.11	2190	2200	2145	2825	1525	2175	2170.15	1.54	1628	2201	2187	2161	2147	2121	2195	2155	146	650	500	1560	5	1	29135091	637	-7.56	0.67	12	0.09	-289.00	3239.00	3595	20230515	-39.22	1871	20231006	16.78	2210	-1.13	20240103	2120	3.07	20240105	3595	-39.22	20230515	1871	16.78	20231006	4.12	N	056700	500	145 억	448225	N	N	N	N
73	20240109	130531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	0	3	0.00	45561335	21009	79.48	2190	2200	2145	2825	1525	2175	2168.66	1.54	1637	2201	2187	2161	2147	2121	2195	2155	146	650	500	1560	5	1	29135091	634	-7.53	0.67	12	0.07	-289.00	3239.00	3595	20230515	-39.50	1871	20231006	16.25	2210	-1.58	20240103	2120	2.59	20240105	3595	-39.50	20230515	1871	16.25	20231006	4.12	N	056700	500	145 억	448225	N	N	N	N
74	20240109	120536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-10	5	-0.46	43821175	20204	76.43	2190	2200	2145	2825	1525	2175	2168.94	1.54	1177	2201	2187	2161	2147	2121	2195	2155	146	650	500	1560	5	1	29135091	631	-7.49	0.67	12	0.07	-289.00	3239.00	3595	20230515	-39.78	1871	20231006	15.71	2210	-2.04	20240103	2120	2.12	20240105	3595	-39.78	20230515	1871	15.71	20231006	4.12	N	056700	500	145 억	448225	N	N	N	N
75	20240109	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	10	2	0.46	12447255	5682	21.50	2190	2200	2170	2825	1525	2175	2190.65	1.54	43	2201	2187	2161	2147	2121	2195	2155	146	650	500	1560	5	1	29135091	637	-7.56	0.67	12	0.02	-289.00	3239.00	3595	20230515	-39.22	1871	20231006	16.78	2210	-1.13	20240103	2120	3.07	20240105	3595	-39.22	20230515	1871	16.78	20231006	4.12	N	056700	500	145 억	448225	N	N	N	N
76	20240109	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	5	2	0.23	10182015	4645	17.57	2190	2200	2180	2825	1525	2175	2192.04	1.54	-160	2201	2187	2161	2147	2121	2195	2155	146	650	500	1560	5	1	29135091	635	-7.54	0.67	12	0.02	-289.00	3239.00	3595	20230515	-39.36	1871	20231006	16.52	2210	-1.36	20240103	2120	2.83	20240105	3595	-39.36	20230515	1871	16.52	20231006	4.12	N	056700	500	145 억	448225	N	N	N	N
77	20240109	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	20	2	0.92	2950050	1343	5.08	2190	2200	2180	2825	1525	2175	2196.61	1.54	14	2201	2187	2161	2147	2121	2195	2155	146	650	500	1560	5	1	29135091	640	-7.60	0.68	12	0.00	-289.00	3239.00	3595	20230515	-38.94	1871	20231006	17.32	2210	-0.68	20240103	2120	3.54	20240105	3595	-38.94	20230515	1871	17.32	20231006	4.12	N	056700	500	145 억	448225	N	N	N	N
78	20240108	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	25	2	1.16	56071525	25984	91.65	2145	2175	2135	2795	1505	2150	2157.85	1.53	2771	2203	2176	2148	2121	2093	2190	2135	146	645	500	1540	5	1	29135091	634	-7.53	0.67	12	0.09	-289.00	3239.00	3595	20230515	-39.50	1871	20231006	16.25	2210	-1.58	20240103	2120	2.59	20240105	3595	-39.50	20230515	1871	16.25	20231006	4.18	N	056700	500	145 억	445454	N	N	N	N
79	20240108	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	25	2	1.16	54619085	25316	89.29	2145	2175	2135	2795	1505	2150	2157.49	1.53	2423	2203	2176	2148	2121	2093	2190	2135	146	645	500	1540	5	1	29135091	634	-7.53	0.67	12	0.09	-289.00	3239.00	3595	20230515	-39.50	1871	20231006	16.25	2210	-1.58	20240103	2120	2.59	20240105	3595	-39.50	20230515	1871	16.25	20231006	4.18	N	056700	500	145 억	445454	N	N	N	N
80	20240108	140531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	20	2	0.93	51458230	23859	84.16	2145	2175	2135	2795	1505	2150	2156.76	1.53	2224	2203	2176	2148	2121	2093	2190	2135	146	645	500	1540	5	1	29135091	632	-7.51	0.67	12	0.08	-289.00	3239.00	3595	20230515	-39.64	1871	20231006	15.98	2210	-1.81	20240103	2120	2.36	20240105	3595	-39.64	20230515	1871	15.98	20231006	4.18	N	056700	500	145 억	445454	N	N	N	N
81	20240108	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	20	2	0.93	40609265	18821	66.39	2145	2175	2140	2795	1505	2150	2157.66	1.53	2053	2203	2176	2148	2121	2093	2190	2135	146	645	500	1540	5	1	29135091	632	-7.51	0.67	12	0.06	-289.00	3239.00	3595	20230515	-39.64	1871	20231006	15.98	2210	-1.81	20240103	2120	2.36	20240105	3595	-39.64	20230515	1871	15.98	20231006	4.18	N	056700	500	145 억	445454	N	N	N	N
82	20240108	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	20	2	0.93	29161675	13545	47.78	2145	2175	2140	2795	1505	2150	2152.95	1.53	1957	2203	2176	2148	2121	2093	2190	2135	146	645	500	1540	5	1	29135091	632	-7.51	0.67	12	0.05	-289.00	3239.00	3595	20230515	-39.64	1871	20231006	15.98	2210	-1.81	20240103	2120	2.36	20240105	3595	-39.64	20230515	1871	15.98	20231006	4.18	N	056700	500	145 억	445454	N	N	N	N
83	20240108	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	5	2	0.23	13262910	6173	21.77	2145	2160	2140	2795	1505	2150	2148.54	1.53	1133	2203	2176	2148	2121	2093	2190	2135	146	645	500	1540	5	1	29135091	628	-7.46	0.67	12	0.02	-289.00	3239.00	3595	20230515	-40.06	1871	20231006	15.18	2210	-2.49	20240103	2120	1.65	20240105	3595	-40.06	20230515	1871	15.18	20231006	4.18	N	056700	500	145 억	445454	N	N	N	N
84	20240108	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	5	2	0.23	9964025	4634	16.35	2145	2160	2145	2795	1505	2150	2150.20	1.53	907	2203	2176	2148	2121	2093	2190	2135	146	645	500	1540	5	1	29135091	628	-7.46	0.67	12	0.02	-289.00	3239.00	3595	20230515	-40.06	1871	20231006	15.18	2210	-2.49	20240103	2120	1.65	20240105	3595	-40.06	20230515	1871	15.18	20231006	4.18	N	056700	500	145 억	445454	N	N	N	N
85	20240108	090531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	10	2	0.47	182340	85	0.30	2145	2160	2145	2795	1505	2150	2145.18	1.53	0	2203	2176	2148	2121	2093	2190	2135	146	645	500	1540	5	1	29135091	629	-7.47	0.67	12	0.00	-289.00	3239.00	3595	20230515	-39.92	1871	20231006	15.45	2210	-2.26	20240103	2120	1.89	20240105	3595	-39.92	20230515	1871	15.45	20231006	4.18	N	056700	500	145 억	445454	N	N	N	N
86	20240105	160530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	0	3	0.00	60681575	28351	62.46	2145	2175	2120	2795	1505	2150	2140.37	1.53	-136	2223	2186	2158	2121	2093	2172	2107	146	645	500	1540	5	1	29135091	626	-7.44	0.66	12	0.10	-289.00	3239.00	3595	20230515	-40.19	1871	20231006	14.91	2210	-2.71	20240103	2120	1.42	20240105	3595	-40.19	20230515	1871	14.91	20231006	4.19	N	056700	500	145 억	445590	N	N	N	N
87	20240105	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	10	2	0.47	58045945	27125	59.76	2145	2175	2120	2795	1505	2150	2139.94	1.53	-152	2223	2186	2158	2121	2093	2172	2107	146	645	500	1540	5	1	29135091	629	-7.47	0.67	12	0.09	-289.00	3239.00	3595	20230515	-39.92	1871	20231006	15.45	2210	-2.26	20240103	2120	1.89	20240105	3595	-39.92	20230515	1871	15.45	20231006	4.19	N	056700	500	145 억	445590	N	N	N	N
88	20240105	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	10	2	0.47	55420495	25908	57.08	2145	2175	2120	2795	1505	2150	2139.13	1.53	500	2223	2186	2158	2121	2093	2172	2107	146	645	500	1540	5	1	29135091	629	-7.47	0.67	12	0.09	-289.00	3239.00	3595	20230515	-39.92	1871	20231006	15.45	2210	-2.26	20240103	2120	1.89	20240105	3595	-39.92	20230515	1871	15.45	20231006	4.19	N	056700	500	145 억	445590	N	N	N	N
89	20240105	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	0	3	0.00	31394950	14657	32.29	2145	2175	2120	2795	1505	2150	2141.98	1.53	-209	2223	2186	2158	2121	2093	2172	2107	146	645	500	1540	5	1	29135091	626	-7.44	0.66	12	0.05	-289.00	3239.00	3595	20230515	-40.19	1871	20231006	14.91	2210	-2.71	20240103	2120	1.42	20240105	3595	-40.19	20230515	1871	14.91	20231006	4.19	N	056700	500	145 억	445590	N	N	N	N
90	20240105	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	5	2	0.23	25894570	12087	26.63	2145	2160	2120	2795	1505	2150	2142.35	1.53	-200	2223	2186	2158	2121	2093	2172	2107	146	645	500	1540	5	1	29135091	628	-7.46	0.67	12	0.04	-289.00	3239.00	3595	20230515	-40.06	1871	20231006	15.18	2210	-2.49	20240103	2120	1.65	20240105	3595	-40.06	20230515	1871	15.18	20231006	4.19	N	056700	500	145 억	445590	N	N	N	N
91	20240105	110529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-10	5	-0.47	6419950	3000	6.61	2145	2160	2125	2795	1505	2150	2139.98	1.53	-14	2223	2186	2158	2121	2093	2172	2107	146	645	500	1540	5	1	29135091	623	-7.40	0.66	12	0.01	-289.00	3239.00	3595	20230515	-40.47	1871	20231006	14.38	2210	-3.17	20240103	2125	0.71	20240105	3595	-40.47	20230515	1871	14.38	20231006	4.19	N	056700	500	145 억	445590	N	N	N	N
92	20240105	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	0	3	0.00	1125770	523	1.15	2145	2160	2145	2795	1505	2150	2152.52	1.53	-167	2223	2186	2158	2121	2093	2172	2107	146	645	500	1540	5	1	29135091	626	-7.44	0.66	12	0.00	-289.00	3239.00	3595	20230515	-40.19	1871	20231006	14.91	2210	-2.71	20240103	2130	0.94	20240104	3595	-40.19	20230515	1871	14.91	20231006	4.19	N	056700	500	145 억	445590	N	N	N	N
93	20240105	090530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	5	2	0.23	158945	74	0.16	2145	2160	2145	2795	1505	2150	2147.91	1.53	-20	2223	2186	2158	2121	2093	2172	2107	146	645	500	1540	5	1	29135091	628	-7.46	0.67	12	0.00	-289.00	3239.00	3595	20230515	-40.06	1871	20231006	15.18	2210	-2.49	20240103	2130	1.17	20240104	3595	-40.06	20230515	1871	15.18	20231006	4.19	N	056700	500	145 억	445590	N	N	N	N
94	20240104	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-45	5	-2.05	97053750	45032	237.25	2195	2195	2130	2850	1540	2195	2155.22	1.51	4610	2235	2215	2190	2170	2145	2217	2172	146	655	500	1580	5	1	29135091	626	-7.44	0.66	12	0.15	-289.00	3239.00	3595	20230515	-40.19	1871	20231006	14.91	2210	-2.71	20240103	2130	0.94	20240104	3595	-40.19	20230515	1871	14.91	20231006	4.21	N	056700	500	145 억	440980	N	N	N	N
95	20240104	150528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	-40	5	-1.82	88446975	41028	216.15	2195	2195	2130	2850	1540	2195	2155.77	1.51	4632	2235	2215	2190	2170	2145	2217	2172	146	655	500	1580	5	1	29135091	628	-7.46	0.67	12	0.14	-289.00	3239.00	3595	20230515	-40.06	1871	20231006	15.18	2210	-2.49	20240103	2130	1.17	20240104	3595	-40.06	20230515	1871	15.18	20231006	4.21	N	056700	500	145 억	440980	N	N	N	N
96	20240104	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-60	5	-2.73	69860190	32373	170.55	2195	2195	2130	2850	1540	2195	2157.98	1.51	4028	2235	2215	2190	2170	2145	2217	2172	146	655	500	1580	5	1	29135091	622	-7.39	0.66	12	0.11	-289.00	3239.00	3595	20230515	-40.61	1871	20231006	14.11	2210	-3.39	20240103	2130	0.23	20240104	3595	-40.61	20230515	1871	14.11	20231006	4.21	N	056700	500	145 억	440980	N	N	N	N
97	20240104	130529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	-50	5	-2.28	40281865	18573	97.85	2195	2195	2145	2850	1540	2195	2168.84	1.51	672	2235	2215	2190	2170	2145	2217	2172	146	655	500	1580	5	1	29135091	625	-7.42	0.66	12	0.06	-289.00	3239.00	3595	20230515	-40.33	1871	20231006	14.64	2210	-2.94	20240103	2145	0.00	20240104	3595	-40.33	20230515	1871	14.64	20231006	4.21	N	056700	500	145 억	440980	N	N	N	N
98	20240104	120526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-5	5	-0.23	18175240	8331	43.89	2195	2195	2170	2850	1540	2195	2181.64	1.51	1490	2235	2215	2190	2170	2145	2217	2172	146	655	500	1580	5	1	29135091	638	-7.58	0.68	12	0.03	-289.00	3239.00	3595	20230515	-39.08	1871	20231006	17.05	2210	-0.90	20240103	2165	1.15	20240102	3595	-39.08	20230515	1871	17.05	20231006	4.21	N	056700	500	145 억	440980	N	N	N	N
99	20240104	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-10	5	-0.46	18157720	8323	43.85	2195	2195	2170	2850	1540	2195	2181.63	1.51	1490	2235	2215	2190	2170	2145	2217	2172	146	655	500	1580	5	1	29135091	637	-7.56	0.67	12	0.03	-289.00	3239.00	3595	20230515	-39.22	1871	20231006	16.78	2210	-1.13	20240103	2165	0.92	20240102	3595	-39.22	20230515	1871	16.78	20231006	4.21	N	056700	500	145 억	440980	N	N	N	N
100	20240104	100527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-15	5	-0.68	8379595	3828	20.17	2195	2195	2180	2850	1540	2195	2189.03	1.51	-59	2235	2215	2190	2170	2145	2217	2172	146	655	500	1580	5	1	29135091	635	-7.54	0.67	12	0.01	-289.00	3239.00	3595	20230515	-39.36	1871	20231006	16.52	2210	-1.36	20240103	2165	0.69	20240102	3595	-39.36	20230515	1871	16.52	20231006	4.21	N	056700	500	145 억	440980	N	N	N	N
101	20240104	090529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	0	3	0.00	441195	201	1.06	2195	2195	2195	2850	1540	2195	2195.00	1.51	0	2235	2215	2190	2170	2145	2217	2172	146	655	500	1580	5	1	29135091	640	-7.60	0.68	12	0.00	-289.00	3239.00	3595	20230515	-38.94	1871	20231006	17.32	2210	-0.68	20240103	2165	1.39	20240102	3595	-38.94	20230515	1871	17.32	20231006	4.21	N	056700	500	145 억	440980	N	N	N	N
102	20240103	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	0	3	0.00	41459905	18981	75.41	2195	2210	2165	2850	1540	2195	2184.28	1.52	-1737	2221	2207	2186	2172	2151	2215	2180	146	655	500	1580	5	1	29135091	640	-7.60	0.68	12	0.07	-289.00	3239.00	3595	20230515	-38.94	1871	20231006	17.32	2210	-0.68	20240103	2165	1.39	20240103	3595	-38.94	20230515	1871	17.32	20231006	4.22	N	056700	500	145 억	442707	N	N	N	N
103	20240103	150526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	0	3	0.00	33001080	15119	60.07	2195	2210	2165	2850	1540	2195	2182.76	1.52	-772	2221	2207	2186	2172	2151	2215	2180	146	655	500	1580	5	1	29135091	640	-7.60	0.68	12	0.05	-289.00	3239.00	3595	20230515	-38.94	1871	20231006	17.32	2210	-0.68	20240103	2165	1.39	20240103	3595	-38.94	20230515	1871	17.32	20231006	4.22	N	056700	500	145 억	442707	N	N	N	N
104	20240103	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-5	5	-0.23	29138610	13356	53.06	2195	2210	2165	2850	1540	2195	2181.69	1.52	-34	2221	2207	2186	2172	2151	2215	2180	146	655	500	1580	5	1	29135091	638	-7.58	0.68	12	0.05	-289.00	3239.00	3595	20230515	-39.08	1871	20231006	17.05	2210	-0.90	20240103	2165	1.15	20240103	3595	-39.08	20230515	1871	17.05	20231006	4.22	N	056700	500	145 억	442707	N	N	N	N
105	20240103	130526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-25	5	-1.14	26325335	12069	47.95	2195	2210	2170	2850	1540	2195	2181.24	1.52	-7	2221	2207	2186	2172	2151	2215	2180	146	655	500	1580	5	1	29135091	632	-7.51	0.67	12	0.04	-289.00	3239.00	3595	20230515	-39.64	1871	20231006	15.98	2210	-1.81	20240103	2165	0.23	20240102	3595	-39.64	20230515	1871	15.98	20231006	4.22	N	056700	500	145 억	442707	N	N	N	N
106	20240103	120529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	5	2	0.23	11394340	5209	20.69	2195	2210	2170	2850	1540	2195	2187.43	1.52	-275	2221	2207	2186	2172	2151	2215	2180	146	655	500	1580	5	1	29135091	641	-7.61	0.68	12	0.02	-289.00	3239.00	3595	20230515	-38.80	1871	20231006	17.58	2210	-0.45	20240103	2165	1.62	20240102	3595	-38.80	20230515	1871	17.58	20231006	4.22	N	056700	500	145 억	442707	N	N	N	N
107	20240103	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	5	2	0.23	11079185	5065	20.12	2195	2210	2170	2850	1540	2195	2187.40	1.52	-265	2221	2207	2186	2172	2151	2215	2180	146	655	500	1580	5	1	29135091	641	-7.61	0.68	12	0.02	-289.00	3239.00	3595	20230515	-38.80	1871	20231006	17.58	2210	-0.45	20240103	2165	1.62	20240102	3595	-38.80	20230515	1871	17.58	20231006	4.22	N	056700	500	145 억	442707	N	N	N	N
108	20240103	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-5	5	-0.23	7324885	3340	13.27	2195	2210	2170	2850	1540	2195	2193.08	1.52	-443	2221	2207	2186	2172	2151	2215	2180	146	655	500	1580	5	1	29135091	638	-7.58	0.68	12	0.01	-289.00	3239.00	3595	20230515	-39.08	1871	20231006	17.05	2210	-0.90	20240103	2165	1.15	20240102	3595	-39.08	20230515	1871	17.05	20231006	4.22	N	056700	500	145 억	442707	N	N	N	N
109	20240103	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	10	2	0.46	1320490	602	2.39	2195	2205	2185	2850	1540	2195	2193.50	1.52	-473	2221	2207	2186	2172	2151	2215	2180	146	655	500	1580	5	1	29135091	642	-7.63	0.68	12	0.00	-289.00	3239.00	3595	20230515	-38.66	1871	20231006	17.85	2205	0.00	20240103	2165	1.85	20240102	3595	-38.66	20230515	1871	17.85	20231006	4.22	N	056700	500	145 억	442707	N	N	N	N
110	20240102	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	10	2	0.46	54889415	25170	74.30	2185	2200	2165	2840	1530	2185	2180.74	1.52	619	2235	2210	2180	2155	2125	2222	2167	146	655	500	1570	5	1	29135091	640	-7.60	0.68	12	0.09	-289.00	3239.00	3595	20230515	-38.94	1871	20231006	17.32	2200	-0.23	20240102	2165	1.39	20240102	3595	-38.94	20230515	1871	17.32	20231006	4.22	N	056700	500	145 억	442056	N	N	N	N
111	20240102	150524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	10	2	0.46	53886825	24712	72.95	2185	2200	2165	2840	1530	2185	2180.59	1.52	876	2235	2210	2180	2155	2125	2222	2167	146	655	500	1570	5	1	29135091	640	-7.60	0.68	12	0.08	-289.00	3239.00	3595	20230515	-38.94	1871	20231006	17.32	2200	-0.23	20240102	2165	1.39	20240102	3595	-38.94	20230515	1871	17.32	20231006	4.22	N	056700	500	145 억	442056	N	N	N	N
112	20240102	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	0	3	0.00	48400495	22193	65.51	2185	2200	2165	2840	1530	2185	2180.89	1.52	1028	2235	2210	2180	2155	2125	2222	2167	146	655	500	1570	5	1	29135091	637	-7.56	0.67	12	0.08	-289.00	3239.00	3595	20230515	-39.22	1871	20231006	16.78	2200	-0.68	20240102	2165	0.92	20240102	3595	-39.22	20230515	1871	16.78	20231006	4.22	N	056700	500	145 억	442056	N	N	N	N
113	20240102	130522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-5	5	-0.23	35414770	16226	47.90	2185	2200	2170	2840	1530	2185	2182.59	1.52	532	2235	2210	2180	2155	2125	2222	2167	146	655	500	1570	5	1	29135091	635	-7.54	0.67	12	0.06	-289.00	3239.00	3595	20230515	-39.36	1871	20231006	16.52	2200	-0.91	20240102	2170	0.46	20240102	3595	-39.36	20230515	1871	16.52	20231006	4.22	N	056700	500	145 억	442056	N	N	N	N
114	20240102	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	5	2	0.23	33479930	15341	45.29	2185	2200	2170	2840	1530	2185	2182.38	1.52	591	2235	2210	2180	2155	2125	2222	2167	146	655	500	1570	5	1	29135091	638	-7.58	0.68	12	0.05	-289.00	3239.00	3595	20230515	-39.08	1871	20231006	17.05	2200	-0.45	20240102	2170	0.92	20240102	3595	-39.08	20230515	1871	17.05	20231006	4.22	N	056700	500	145 억	442056	N	N	N	N
115	20240102	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-10	5	-0.46	31576710	14470	42.72	2185	2200	2170	2840	1530	2185	2182.22	1.52	813	2235	2210	2180	2155	2125	2222	2167	146	655	500	1570	5	1	29135091	634	-7.53	0.67	12	0.05	-289.00	3239.00	3595	20230515	-39.50	1871	20231006	16.25	2200	-1.14	20240102	2170	0.23	20240102	3595	-39.50	20230515	1871	16.25	20231006	4.22	N	056700	500	145 억	442056	N	N	N	N
116	20240102	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	5	2	0.23	139920	64	0.19	2185	2190	2185	2840	1530	2185	2186.25	1.52	-13	2235	2210	2180	2155	2125	2222	2167	146	655	500	1570	5	1	29135091	638	-7.58	0.68	12	0.00	-289.00	3239.00	3595	20230515	-39.08	1871	20231006	17.05	2190	0.00	20240102	2185	0.23	20240102	3595	-39.08	20230515	1871	17.05	20231006	4.22	N	056700	500	145 억	442056	N	N	N	N
117	20240102	090510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	1.52	0	2235	2210	2180	2155	2125	2222	2167	146	655	500	1570	5	1	29135091	637	-7.56	0.67	12	0.00	-289.00	3239.00	3595	20230515	-39.22	1871	20231006	16.78	0	0.00	0	0	0.00	0	3595	-39.22	20230515	1871	16.78	20231006	4.22	N	056700	500	145 억	442056	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History