KissMeData/161580/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

50 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	120906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8940	10	2	0.11	439801070	49189	30.21	8940	9010	8860	11600	6260	8930	8941.05	1.03	0	-1606	9216	9072	8996	8852	8776	9035	8815	117	2670	500	5530	10	1	23291643	2082	111.75	2.03	12	0.21	80.00	4402.00	23300	20230713	-61.63	7190	20230119	24.34	10440	-14.37	20240105	8840	1.13	20240104	23300	-61.63	20230713	7230	23.65	20230131	3.00	N	161580	500	117 억	240716	N	N	0	N	N
3	20240123	110902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	60	2	0.67	344695510	38552	23.68	8940	9010	8860	11600	6260	8930	8941.05	1.03	0	-1058	9216	9072	8996	8852	8776	9035	8815	117	2670	500	5530	10	1	23291643	2094	112.38	2.04	12	0.17	80.00	4402.00	23300	20230713	-61.42	7190	20230119	25.03	10440	-13.89	20240105	8840	1.70	20240104	23300	-61.42	20230713	7230	24.34	20230131	3.00	N	161580	500	117 억	240716	N	N	0	N	N
4	20240123	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	70	2	0.78	315630220	35315	21.69	8940	9010	8860	11600	6260	8930	8937.57	1.03	0	-567	9216	9072	8996	8852	8776	9035	8815	117	2670	500	5530	10	1	23291643	2096	112.50	2.04	12	0.15	80.00	4402.00	23300	20230713	-61.37	7190	20230119	25.17	10440	-13.79	20240105	8840	1.81	20240104	23300	-61.37	20230713	7230	24.48	20230131	3.00	N	161580	500	117 억	240716	N	N	0	N	N
5	20240123	090903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	-60	5	-0.67	80900330	9079	5.58	8940	8980	8860	11600	6260	8930	8910.71	1.03	0	-1619	9216	9072	8996	8852	8776	9035	8815	117	2670	500	5530	10	1	23291643	2066	110.88	2.01	12	0.04	80.00	4402.00	23300	20230713	-61.93	7190	20230119	23.37	10440	-15.04	20240105	8840	0.34	20240104	23300	-61.93	20230713	7230	22.68	20230131	3.00	N	161580	500	117 억	240716	N	N	0	N	N
6	20240119	160857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	70	2	0.78	1062988490	117002	89.11	9030	9170	8990	11700	6300	9000	9085.24	1.05	0	17994	9233	9116	9033	8916	8833	9075	8875	117	2700	500	5580	10	1	23291643	2113	113.38	2.06	12	0.50	80.00	4402.00	23300	20230713	-61.07	7190	20230119	26.15	10440	-13.12	20240105	8840	2.60	20240104	23300	-61.07	20230713	7190	26.15	20230119	2.95	N	161580	500	117 억	244193	N	N	0	N	N
7	20240119	150859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	70	2	0.78	1046180440	115148	87.70	9030	9170	8990	11700	6300	9000	9085.53	1.05	0	18185	9233	9116	9033	8916	8833	9075	8875	117	2700	500	5580	10	1	23291643	2113	113.38	2.06	12	0.49	80.00	4402.00	23300	20230713	-61.07	7190	20230119	26.15	10440	-13.12	20240105	8840	2.60	20240104	23300	-61.07	20230713	7190	26.15	20230119	2.95	N	161580	500	117 억	244193	N	N	0	N	N
8	20240119	140857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	50	2	0.56	863027560	94869	72.25	9030	9170	9030	11700	6300	9000	9097.04	1.05	0	16922	9233	9116	9033	8916	8833	9075	8875	117	2700	500	5580	10	1	23291643	2108	113.12	2.06	12	0.41	80.00	4402.00	23300	20230713	-61.16	7190	20230119	25.87	10440	-13.31	20240105	8840	2.38	20240104	23300	-61.16	20230713	7190	25.87	20230119	2.95	N	161580	500	117 억	244193	N	N	0	N	N
9	20240119	130857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	80	2	0.89	671330150	73703	56.13	9030	9170	9030	11700	6300	9000	9108.59	1.05	0	18605	9233	9116	9033	8916	8833	9075	8875	117	2700	500	5580	10	1	23291643	2115	113.50	2.06	12	0.32	80.00	4402.00	23300	20230713	-61.03	7190	20230119	26.29	10440	-13.03	20240105	8840	2.71	20240104	23300	-61.03	20230713	7190	26.29	20230119	2.95	N	161580	500	117 억	244193	N	N	0	N	N
10	20240119	120901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	130	2	1.44	594853690	65297	49.73	9030	9170	9030	11700	6300	9000	9109.97	1.05	0	17738	9233	9116	9033	8916	8833	9075	8875	117	2700	500	5580	10	1	23291643	2127	114.12	2.07	12	0.28	80.00	4402.00	23300	20230713	-60.82	7190	20230119	26.98	10440	-12.55	20240105	8840	3.28	20240104	23300	-60.82	20230713	7190	26.98	20230119	2.95	N	161580	500	117 억	244193	N	N	0	N	N
11	20240119	110900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	130	2	1.44	454825020	49976	38.06	9030	9150	9030	11700	6300	9000	9100.87	1.05	0	14684	9233	9116	9033	8916	8833	9075	8875	117	2700	500	5580	10	1	23291643	2127	114.12	2.07	12	0.21	80.00	4402.00	23300	20230713	-60.82	7190	20230119	26.98	10440	-12.55	20240105	8840	3.28	20240104	23300	-60.82	20230713	7190	26.98	20230119	2.95	N	161580	500	117 억	244193	N	N	0	N	N
12	20240119	100904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	90	2	1.00	238683530	26197	19.95	9030	9150	9030	11700	6300	9000	9111.10	1.05	0	10697	9233	9116	9033	8916	8833	9075	8875	117	2700	500	5580	10	1	23291643	2117	113.62	2.06	12	0.11	80.00	4402.00	23300	20230713	-60.99	7190	20230119	26.43	10440	-12.93	20240105	8840	2.83	20240104	23300	-60.99	20230713	7190	26.43	20230119	2.95	N	161580	500	117 억	244193	N	N	0	N	N
13	20240119	090858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	90	2	1.00	39017910	4295	3.27	9030	9140	9030	11700	6300	9000	9084.50	1.05	0	856	9233	9116	9033	8916	8833	9075	8875	117	2700	500	5580	10	1	23291643	2117	113.62	2.06	12	0.02	80.00	4402.00	23300	20230713	-60.99	7190	20230119	26.43	10440	-12.93	20240105	8840	2.83	20240104	23300	-60.99	20230713	7190	26.43	20230119	2.95	N	161580	500	117 억	244193	N	N	0	N	N
14	20240118	160855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-60	5	-0.66	1165154300	128877	19.17	9060	9150	8950	11770	6350	9060	9040.83	1.06	0	-2951	10206	9632	9326	8752	8446	9480	8600	117	2710	500	5610	10	1	23291643	2096	112.50	2.04	12	0.55	80.00	4402.00	23300	20230713	-61.37	7190	20230119	25.17	10440	-13.79	20240105	8840	1.81	20240104	23300	-61.37	20230713	7190	25.17	20230119	3.01	N	161580	500	117 억	247144	N	N	0	N	N
15	20240118	150857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-40	5	-0.44	1077622710	119152	17.72	9060	9150	8950	11770	6350	9060	9044.10	1.06	0	-2470	10206	9632	9326	8752	8446	9480	8600	117	2710	500	5610	10	1	23291643	2101	112.75	2.05	12	0.51	80.00	4402.00	23300	20230713	-61.29	7190	20230119	25.45	10440	-13.60	20240105	8840	2.04	20240104	23300	-61.29	20230713	7190	25.45	20230119	3.01	N	161580	500	117 억	247144	N	N	0	N	N
16	20240118	140857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-50	5	-0.55	992239100	109657	16.31	9060	9150	8950	11770	6350	9060	9048.57	1.06	0	-4261	10206	9632	9326	8752	8446	9480	8600	117	2710	500	5610	10	1	23291643	2099	112.62	2.05	12	0.47	80.00	4402.00	23300	20230713	-61.33	7190	20230119	25.31	10440	-13.70	20240105	8840	1.92	20240104	23300	-61.33	20230713	7190	25.31	20230119	3.01	N	161580	500	117 억	247144	N	N	0	N	N
17	20240118	130855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	10	2	0.11	649919890	71619	10.65	9060	9150	9000	11770	6350	9060	9074.69	1.06	0	2652	10206	9632	9326	8752	8446	9480	8600	117	2710	500	5610	10	1	23291643	2113	113.38	2.06	12	0.31	80.00	4402.00	23300	20230713	-61.07	7190	20230119	26.15	10440	-13.12	20240105	8840	2.60	20240104	23300	-61.07	20230713	7190	26.15	20230119	3.01	N	161580	500	117 억	247144	N	N	0	N	N
18	20240118	120858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	-10	5	-0.11	574453900	63280	9.41	9060	9150	9000	11770	6350	9060	9077.98	1.06	0	2605	10206	9632	9326	8752	8446	9480	8600	117	2710	500	5610	10	1	23291643	2108	113.12	2.06	12	0.27	80.00	4402.00	23300	20230713	-61.16	7190	20230119	25.87	10440	-13.31	20240105	8840	2.38	20240104	23300	-61.16	20230713	7190	25.87	20230119	3.01	N	161580	500	117 억	247144	N	N	0	N	N
19	20240118	110858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	60	2	0.66	432694750	47679	7.09	9060	9150	9000	11770	6350	9060	9075.17	1.06	0	3417	10206	9632	9326	8752	8446	9480	8600	117	2710	500	5610	10	1	23291643	2124	114.00	2.07	12	0.20	80.00	4402.00	23300	20230713	-60.86	7190	20230119	26.84	10440	-12.64	20240105	8840	3.17	20240104	23300	-60.86	20230713	7190	26.84	20230119	3.01	N	161580	500	117 억	247144	N	N	0	N	N
20	20240118	100854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	50	2	0.55	244587330	27038	4.02	9060	9140	9000	11770	6350	9060	9046.05	1.06	0	3270	10206	9632	9326	8752	8446	9480	8600	117	2710	500	5610	10	1	23291643	2122	113.88	2.07	12	0.12	80.00	4402.00	23300	20230713	-60.90	7190	20230119	26.70	10440	-12.74	20240105	8840	3.05	20240104	23300	-60.90	20230713	7190	26.70	20230119	3.01	N	161580	500	117 억	247144	N	N	0	N	N
21	20240118	090855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	0	3	0.00	32906860	3636	0.54	9060	9140	9020	11770	6350	9060	9050.24	1.06	0	-587	10206	9632	9326	8752	8446	9480	8600	117	2710	500	5610	10	1	23291643	2110	113.25	2.06	12	0.02	80.00	4402.00	23300	20230713	-61.12	7190	20230119	26.01	10440	-13.22	20240105	8840	2.49	20240104	23300	-61.12	20230713	7190	26.01	20230119	3.01	N	161580	500	117 억	247144	N	N	0	N	N
22	20240117	160853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	-30	5	-0.33	6261876340	670484	564.41	9190	9900	9020	11810	6370	9090	9339.40	1.12	0	-13656	9316	9202	9096	8982	8876	9260	9040	117	2720	500	5630	10	1	23291643	2110	113.25	2.06	12	2.88	80.00	4402.00	23300	20230713	-61.12	7190	20230119	26.01	10440	-13.22	20240105	8840	2.49	20240104	23300	-61.12	20230713	7190	26.01	20230119	2.95	N	161580	500	117 억	260740	N	N	0	N	N
23	20240117	150856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	-40	5	-0.44	6162084410	659468	555.14	9190	9900	9020	11810	6370	9090	9344.02	1.12	0	-10226	9316	9202	9096	8982	8876	9260	9040	117	2720	500	5630	10	1	23291643	2108	113.12	2.06	12	2.83	80.00	4402.00	23300	20230713	-61.16	7190	20230119	25.87	10440	-13.31	20240105	8840	2.38	20240104	23300	-61.16	20230713	7190	25.87	20230119	2.95	N	161580	500	117 억	260740	N	N	0	N	N
24	20240117	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	-10	5	-0.11	5884464420	628816	529.33	9190	9900	9040	11810	6370	9090	9358.01	1.12	0	-8274	9316	9202	9096	8982	8876	9260	9040	117	2720	500	5630	10	1	23291643	2115	113.50	2.06	12	2.70	80.00	4402.00	23300	20230713	-61.03	7190	20230119	26.29	10440	-13.03	20240105	8840	2.71	20240104	23300	-61.03	20230713	7190	26.29	20230119	2.95	N	161580	500	117 억	260740	N	N	0	N	N
25	20240117	130853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9140	50	2	0.55	5695692060	608019	511.83	9190	9900	9100	11810	6370	9090	9367.62	1.12	0	-8361	9316	9202	9096	8982	8876	9260	9040	117	2720	500	5630	10	1	23291643	2129	114.25	2.08	12	2.61	80.00	4402.00	23300	20230713	-60.77	7190	20230119	27.12	10440	-12.45	20240105	8840	3.39	20240104	23300	-60.77	20230713	7190	27.12	20230119	2.95	N	161580	500	117 억	260740	N	N	0	N	N
26	20240117	120855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	130	2	1.43	5357878080	571084	480.73	9190	9900	9100	11810	6370	9090	9381.94	1.12	0	-1617	9316	9202	9096	8982	8876	9260	9040	117	2720	500	5630	10	1	23291643	2147	115.25	2.09	12	2.45	80.00	4402.00	23300	20230713	-60.43	7190	20230119	28.23	10440	-11.69	20240105	8840	4.30	20240104	23300	-60.43	20230713	7190	28.23	20230119	2.95	N	161580	500	117 억	260740	N	N	0	N	N
27	20240117	110856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	190	2	2.09	5072059270	540172	454.71	9190	9900	9100	11810	6370	9090	9389.71	1.12	0	8209	9316	9202	9096	8982	8876	9260	9040	117	2720	500	5630	10	1	23291643	2161	116.00	2.11	12	2.32	80.00	4402.00	23300	20230713	-60.17	7190	20230119	29.07	10440	-11.11	20240105	8840	4.98	20240104	23300	-60.17	20230713	7190	29.07	20230119	2.95	N	161580	500	117 억	260740	N	N	0	N	N
28	20240117	100852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	200	2	2.20	4731943150	503495	423.84	9190	9900	9100	11810	6370	9090	9398.19	1.12	0	16444	9316	9202	9096	8982	8876	9260	9040	117	2720	500	5630	10	1	23291643	2164	116.12	2.11	12	2.16	80.00	4402.00	23300	20230713	-60.13	7190	20230119	29.21	10440	-11.02	20240105	8840	5.09	20240104	23300	-60.13	20230713	7190	29.21	20230119	2.95	N	161580	500	117 억	260740	N	N	0	N	N
29	20240117	090855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	40	2	0.44	114915130	12563	10.58	9190	9200	9100	11810	6370	9090	9147.11	1.12	0	-8324	9316	9202	9096	8982	8876	9260	9040	117	2720	500	5630	10	1	23291643	2127	114.12	2.07	12	0.05	80.00	4402.00	23300	20230713	-60.82	7190	20230119	26.98	10440	-12.55	20240105	8840	3.28	20240104	23300	-60.82	20230713	7190	26.98	20230119	2.95	N	161580	500	117 억	260740	N	N	0	N	N
30	20240116	160852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	60	2	0.66	1056791810	116552	87.21	9000	9210	8990	11730	6330	9030	9067.11	1.09	0	8041	9383	9206	9093	8916	8803	9150	8860	117	2700	500	5590	10	1	23291643	2117	113.62	2.06	12	0.50	80.00	4402.00	23300	20230713	-60.99	7190	20230119	26.43	10440	-12.93	20240105	8840	2.83	20240104	23300	-60.99	20230713	7190	26.43	20230119	3.04	N	161580	500	117 억	252815	N	N	0	N	N
31	20240116	150850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	30	2	0.33	1011358790	111554	83.47	9000	9210	8990	11730	6330	9030	9066.09	1.09	0	8945	9383	9206	9093	8916	8803	9150	8860	117	2700	500	5590	10	1	23291643	2110	113.25	2.06	12	0.48	80.00	4402.00	23300	20230713	-61.12	7190	20230119	26.01	10440	-13.22	20240105	8840	2.49	20240104	23300	-61.12	20230713	7190	26.01	20230119	3.04	N	161580	500	117 억	252815	N	N	0	N	N
32	20240116	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	80	2	0.89	852209870	93975	70.32	9000	9210	8990	11730	6330	9030	9068.47	1.09	0	9633	9383	9206	9093	8916	8803	9150	8860	117	2700	500	5590	10	1	23291643	2122	113.88	2.07	12	0.40	80.00	4402.00	23300	20230713	-60.90	7190	20230119	26.70	10440	-12.74	20240105	8840	3.05	20240104	23300	-60.90	20230713	7190	26.70	20230119	3.04	N	161580	500	117 억	252815	N	N	0	N	N
33	20240116	130854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	100	2	1.11	784398470	86539	64.75	9000	9210	8990	11730	6330	9030	9064.10	1.09	0	11891	9383	9206	9093	8916	8803	9150	8860	117	2700	500	5590	10	1	23291643	2127	114.12	2.07	12	0.37	80.00	4402.00	23300	20230713	-60.82	7190	20230119	26.98	10440	-12.55	20240105	8840	3.28	20240104	23300	-60.82	20230713	7190	26.98	20230119	3.04	N	161580	500	117 억	252815	N	N	0	N	N
34	20240116	120852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	90	2	1.00	729606280	80531	60.26	9000	9210	8990	11730	6330	9030	9059.94	1.09	0	13669	9383	9206	9093	8916	8803	9150	8860	117	2700	500	5590	10	1	23291643	2124	114.00	2.07	12	0.35	80.00	4402.00	23300	20230713	-60.86	7190	20230119	26.84	10440	-12.64	20240105	8840	3.17	20240104	23300	-60.86	20230713	7190	26.84	20230119	3.04	N	161580	500	117 억	252815	N	N	0	N	N
35	20240116	110850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	80	2	0.89	639583020	70655	52.87	9000	9210	8990	11730	6330	9030	9052.20	1.09	0	15632	9383	9206	9093	8916	8803	9150	8860	117	2700	500	5590	10	1	23291643	2122	113.88	2.07	12	0.30	80.00	4402.00	23300	20230713	-60.90	7190	20230119	26.70	10440	-12.74	20240105	8840	3.05	20240104	23300	-60.90	20230713	7190	26.70	20230119	3.04	N	161580	500	117 억	252815	N	N	0	N	N
36	20240116	100850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	0	3	0.00	434547380	48052	35.96	9000	9210	8990	11730	6330	9030	9043.27	1.09	0	4437	9383	9206	9093	8916	8803	9150	8860	117	2700	500	5590	10	1	23291643	2103	112.88	2.05	12	0.21	80.00	4402.00	23300	20230713	-61.24	7190	20230119	25.59	10440	-13.51	20240105	8840	2.15	20240104	23300	-61.24	20230713	7190	25.59	20230119	3.04	N	161580	500	117 억	252815	N	N	0	N	N
37	20240116	090848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-20	5	-0.22	80583820	8946	6.69	9000	9090	8990	11730	6330	9030	9007.80	1.09	0	5641	9383	9206	9093	8916	8803	9150	8860	117	2700	500	5590	10	1	23291643	2099	112.62	2.05	12	0.04	80.00	4402.00	23300	20230713	-61.33	7190	20230119	25.31	10440	-13.70	20240105	8840	1.92	20240104	23300	-61.33	20230713	7190	25.31	20230119	3.04	N	161580	500	117 억	252815	N	N	0	N	N
38	20240115	160849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	-140	5	-1.53	1189310300	131493	76.82	9270	9270	8980	11920	6420	9170	9044.69	1.09	0	-1241	9550	9360	9260	9070	8970	9310	9020	117	2750	500	5680	10	1	23291643	2103	112.88	2.05	12	0.56	80.00	4402.00	23300	20230713	-61.24	7180	20230109	25.77	10440	-13.51	20240105	8840	2.15	20240104	23300	-61.24	20230713	7190	25.59	20230119	3.02	N	161580	500	117 억	254187	N	N	0	N	N
39	20240115	150849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	-140	5	-1.53	1166404440	128957	75.34	9270	9270	8980	11920	6420	9170	9044.91	1.09	0	-1127	9550	9360	9260	9070	8970	9310	9020	117	2750	500	5680	10	1	23291643	2103	112.88	2.05	12	0.55	80.00	4402.00	23300	20230713	-61.24	7180	20230109	25.77	10440	-13.51	20240105	8840	2.15	20240104	23300	-61.24	20230713	7190	25.59	20230119	3.02	N	161580	500	117 억	254187	N	N	0	N	N
40	20240115	140849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	-140	5	-1.53	1017872170	112480	65.71	9270	9270	8980	11920	6420	9170	9049.36	1.09	0	-720	9550	9360	9260	9070	8970	9310	9020	117	2750	500	5680	10	1	23291643	2103	112.88	2.05	12	0.48	80.00	4402.00	23300	20230713	-61.24	7180	20230109	25.77	10440	-13.51	20240105	8840	2.15	20240104	23300	-61.24	20230713	7190	25.59	20230119	3.02	N	161580	500	117 억	254187	N	N	0	N	N
41	20240115	130847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	-120	5	-1.31	921718920	101833	59.49	9270	9270	8980	11920	6420	9170	9051.28	1.09	0	-660	9550	9360	9260	9070	8970	9310	9020	117	2750	500	5680	10	1	23291643	2108	113.12	2.06	12	0.44	80.00	4402.00	23300	20230713	-61.16	7180	20230109	26.04	10440	-13.31	20240105	8840	2.38	20240104	23300	-61.16	20230713	7190	25.87	20230119	3.02	N	161580	500	117 억	254187	N	N	0	N	N
42	20240115	120849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	-140	5	-1.53	849841840	93891	54.85	9270	9270	8980	11920	6420	9170	9051.37	1.09	0	144	9550	9360	9260	9070	8970	9310	9020	117	2750	500	5680	10	1	23291643	2103	112.88	2.05	12	0.40	80.00	4402.00	23300	20230713	-61.24	7180	20230109	25.77	10440	-13.51	20240105	8840	2.15	20240104	23300	-61.24	20230713	7190	25.59	20230119	3.02	N	161580	500	117 억	254187	N	N	0	N	N
43	20240115	110848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	-130	5	-1.42	776325700	85742	50.09	9270	9270	8980	11920	6420	9170	9054.21	1.09	0	-150	9550	9360	9260	9070	8970	9310	9020	117	2750	500	5680	10	1	23291643	2106	113.00	2.05	12	0.37	80.00	4402.00	23300	20230713	-61.20	7180	20230109	25.91	10440	-13.41	20240105	8840	2.26	20240104	23300	-61.20	20230713	7190	25.73	20230119	3.02	N	161580	500	117 억	254187	N	N	0	N	N
44	20240115	100846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	-100	5	-1.09	424582070	46784	27.33	9270	9270	9020	11920	6420	9170	9075.37	1.09	0	5856	9550	9360	9260	9070	8970	9310	9020	117	2750	500	5680	10	1	23291643	2113	113.38	2.06	12	0.20	80.00	4402.00	23300	20230713	-61.07	7180	20230109	26.32	10440	-13.12	20240105	8840	2.60	20240104	23300	-61.07	20230713	7190	26.15	20230119	3.02	N	161580	500	117 억	254187	N	N	0	N	N
45	20240115	090847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	-80	5	-0.87	166576430	18354	10.72	9270	9270	9020	11920	6420	9170	9075.76	1.09	0	1858	9550	9360	9260	9070	8970	9310	9020	117	2750	500	5680	10	1	23291643	2117	113.62	2.06	12	0.08	80.00	4402.00	23300	20230713	-60.99	7180	20230109	26.60	10440	-12.93	20240105	8840	2.83	20240104	23300	-60.99	20230713	7190	26.43	20230119	3.02	N	161580	500	117 억	254187	N	N	0	N	N
46	20240112	160859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	20	2	0.22	1569276620	168707	159.26	9360	9450	9160	11890	6410	9150	9302.63	1.08	0	2951	9390	9270	9190	9070	8990	9230	9030	117	2740	500	5670	10	1	23291643	2136	114.62	2.08	12	0.72	80.00	4402.00	23300	20230713	-60.64	7040	20230106	30.26	10440	-12.16	20240105	8840	3.73	20240104	23300	-60.64	20230713	7190	27.54	20230119	3.00	N	161580	500	117 억	250944	N	N	0	N	N
47	20240112	150846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	50	2	0.55	1507227190	161943	152.87	9360	9450	9170	11890	6410	9150	9307.15	1.08	0	3209	9390	9270	9190	9070	8990	9230	9030	117	2740	500	5670	10	1	23291643	2143	115.00	2.09	12	0.70	80.00	4402.00	23300	20230713	-60.52	7040	20230106	30.68	10440	-11.88	20240105	8840	4.07	20240104	23300	-60.52	20230713	7190	27.96	20230119	3.00	N	161580	500	117 억	250944	N	N	0	N	N
48	20240112	140845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	50	2	0.55	1393921870	149606	141.23	9360	9450	9170	11890	6410	9150	9317.29	1.08	0	3447	9390	9270	9190	9070	8990	9230	9030	117	2740	500	5670	10	1	23291643	2143	115.00	2.09	12	0.64	80.00	4402.00	23300	20230713	-60.52	7040	20230106	30.68	10440	-11.88	20240105	8840	4.07	20240104	23300	-60.52	20230713	7190	27.96	20230119	3.00	N	161580	500	117 억	250944	N	N	0	N	N
49	20240112	130841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	140	2	1.53	1218343230	130572	123.26	9360	9450	9250	11890	6410	9150	9330.82	1.08	0	5713	9390	9270	9190	9070	8990	9230	9030	117	2740	500	5670	10	1	23291643	2164	116.12	2.11	12	0.56	80.00	4402.00	23300	20230713	-60.13	7040	20230106	31.96	10440	-11.02	20240105	8840	5.09	20240104	23300	-60.13	20230713	7190	29.21	20230119	3.00	N	161580	500	117 억	250944	N	N	0	N	N
50	20240112	120846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	140	2	1.53	1135933310	121695	114.88	9360	9450	9250	11890	6410	9150	9334.26	1.08	0	6515	9390	9270	9190	9070	8990	9230	9030	117	2740	500	5670	10	1	23291643	2164	116.12	2.11	12	0.52	80.00	4402.00	23300	20230713	-60.13	7040	20230106	31.96	10440	-11.02	20240105	8840	5.09	20240104	23300	-60.13	20230713	7190	29.21	20230119	3.00	N	161580	500	117 억	250944	N	N	0	N	N
51	20240112	110841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	150	2	1.64	1020844210	109290	103.17	9360	9450	9250	11890	6410	9150	9340.69	1.08	0	7177	9390	9270	9190	9070	8990	9230	9030	117	2740	500	5670	10	1	23291643	2166	116.25	2.11	12	0.47	80.00	4402.00	23300	20230713	-60.09	7040	20230106	32.10	10440	-10.92	20240105	8840	5.20	20240104	23300	-60.09	20230713	7190	29.35	20230119	3.00	N	161580	500	117 억	250944	N	N	0	N	N
52	20240112	100842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9260	110	2	1.20	832115400	88992	84.01	9360	9450	9250	11890	6410	9150	9350.45	1.08	0	-1648	9390	9270	9190	9070	8990	9230	9030	117	2740	500	5670	10	1	23291643	2157	115.75	2.10	12	0.38	80.00	4402.00	23300	20230713	-60.26	7040	20230106	31.53	10440	-11.30	20240105	8840	4.75	20240104	23300	-60.26	20230713	7190	28.79	20230119	3.00	N	161580	500	117 억	250944	N	N	0	N	N
53	20240112	090844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	260	2	2.84	440160290	46915	44.29	9360	9450	9320	11890	6410	9150	9382.08	1.08	0	1263	9390	9270	9190	9070	8990	9230	9030	117	2740	500	5670	10	1	23291643	2192	117.62	2.14	12	0.20	80.00	4402.00	23300	20230713	-59.61	7040	20230106	33.66	10440	-9.87	20240105	8840	6.45	20240104	23300	-59.61	20230713	7190	30.88	20230119	3.00	N	161580	500	117 억	250944	N	N	0	N	N
54	20240111	160837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9150	-80	5	-0.87	965405020	105284	81.41	9260	9310	9110	11990	6470	9230	9169.65	1.19	0	-23997	9523	9376	9303	9156	9083	9340	9120	117	2760	500	5720	10	1	23291643	2131	114.38	2.08	12	0.45	80.00	4402.00	23300	20230713	-60.73	7020	20230105	30.34	10440	-12.36	20240105	8840	3.51	20240104	23300	-60.73	20230713	7190	27.26	20230119	3.11	N	161580	500	117 억	276214	N	N	1	N	N
55	20240111	150843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9150	-80	5	-0.87	918158150	100122	77.42	9260	9310	9110	11990	6470	9230	9170.39	1.19	0	-22926	9523	9376	9303	9156	9083	9340	9120	117	2760	500	5720	10	1	23291643	2131	114.38	2.08	12	0.43	80.00	4402.00	23300	20230713	-60.73	7020	20230105	30.34	10440	-12.36	20240105	8840	3.51	20240104	23300	-60.73	20230713	7190	27.26	20230119	3.11	N	161580	500	117 억	276214	N	N	1	N	N
56	20240111	140841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	-70	5	-0.76	730229910	79589	61.54	9260	9310	9110	11990	6470	9230	9175.01	1.19	0	-18118	9523	9376	9303	9156	9083	9340	9120	117	2760	500	5720	10	1	23291643	2134	114.50	2.08	12	0.34	80.00	4402.00	23300	20230713	-60.69	7020	20230105	30.48	10440	-12.26	20240105	8840	3.62	20240104	23300	-60.69	20230713	7190	27.40	20230119	3.11	N	161580	500	117 억	276214	N	N	1	N	N
57	20240111	130838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	-70	5	-0.76	629112650	68551	53.01	9260	9310	9110	11990	6470	9230	9177.29	1.19	0	-13524	9523	9376	9303	9156	9083	9340	9120	117	2760	500	5720	10	1	23291643	2134	114.50	2.08	12	0.29	80.00	4402.00	23300	20230713	-60.69	7020	20230105	30.48	10440	-12.26	20240105	8840	3.62	20240104	23300	-60.69	20230713	7190	27.40	20230119	3.11	N	161580	500	117 억	276214	N	N	1	N	N
58	20240111	120839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-60	5	-0.65	556538680	60631	46.88	9260	9310	9110	11990	6470	9230	9179.11	1.19	0	-10348	9523	9376	9303	9156	9083	9340	9120	117	2760	500	5720	10	1	23291643	2136	114.62	2.08	12	0.26	80.00	4402.00	23300	20230713	-60.64	7020	20230105	30.63	10440	-12.16	20240105	8840	3.73	20240104	23300	-60.64	20230713	7190	27.54	20230119	3.11	N	161580	500	117 억	276214	N	N	1	N	N
59	20240111	110841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	-30	5	-0.33	414821430	45174	34.93	9260	9310	9110	11990	6470	9230	9182.75	1.19	0	-8206	9523	9376	9303	9156	9083	9340	9120	117	2760	500	5720	10	1	23291643	2143	115.00	2.09	12	0.19	80.00	4402.00	23300	20230713	-60.52	7020	20230105	31.05	10440	-11.88	20240105	8840	4.07	20240104	23300	-60.52	20230713	7190	27.96	20230119	3.11	N	161580	500	117 억	276214	N	N	1	N	N
60	20240111	100840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-50	5	-0.54	281534620	30633	23.69	9260	9310	9110	11990	6470	9230	9190.57	1.19	0	-6649	9523	9376	9303	9156	9083	9340	9120	117	2760	500	5720	10	1	23291643	2138	114.75	2.09	12	0.13	80.00	4402.00	23300	20230713	-60.60	7020	20230105	30.77	10440	-12.07	20240105	8840	3.85	20240104	23300	-60.60	20230713	7190	27.68	20230119	3.11	N	161580	500	117 억	276214	N	N	1	N	N
61	20240111	090839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	20	2	0.22	15218600	1646	1.27	9260	9310	9210	11990	6470	9230	9245.81	1.19	0	-615	9523	9376	9303	9156	9083	9340	9120	117	2760	500	5720	10	1	23291643	2154	115.62	2.10	12	0.01	80.00	4402.00	23300	20230713	-60.30	7020	20230105	31.77	10440	-11.40	20240105	8840	4.64	20240104	23300	-60.30	20230713	7190	28.65	20230119	3.11	N	161580	500	117 억	276214	N	N	1	N	N
62	20240110	160836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9230	-230	5	-2.43	1187081640	127797	64.55	9440	9450	9230	12290	6630	9460	9288.93	1.30	0	-25319	9653	9556	9423	9326	9193	9605	9375	117	2830	500	5860	10	1	23291643	2150	115.38	2.10	12	0.55	80.00	4402.00	23300	20230713	-60.39	6940	20230104	33.00	10440	-11.59	20240105	8840	4.41	20240104	23300	-60.39	20230713	7190	28.37	20230119	3.11	N	161580	500	117 억	301845	N	N	1	N	N
63	20240110	150839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	-210	5	-2.22	1086668740	116934	59.07	9440	9450	9230	12290	6630	9460	9293.01	1.30	0	-24713	9653	9556	9423	9326	9193	9605	9375	117	2830	500	5860	10	1	23291643	2154	115.62	2.10	12	0.50	80.00	4402.00	23300	20230713	-60.30	6940	20230104	33.29	10440	-11.40	20240105	8840	4.64	20240104	23300	-60.30	20230713	7190	28.65	20230119	3.11	N	161580	500	117 억	301845	N	N	0	N	N
64	20240110	140840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	-170	5	-1.80	892807480	95995	48.49	9440	9450	9250	12290	6630	9460	9300.56	1.30	0	-18269	9653	9556	9423	9326	9193	9605	9375	117	2830	500	5860	10	1	23291643	2164	116.12	2.11	12	0.41	80.00	4402.00	23300	20230713	-60.13	6940	20230104	33.86	10440	-11.02	20240105	8840	5.09	20240104	23300	-60.13	20230713	7190	29.21	20230119	3.11	N	161580	500	117 억	301845	N	N	0	N	N
65	20240110	130837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9270	-190	5	-2.01	797106310	85672	43.27	9440	9450	9250	12290	6630	9460	9304.16	1.30	0	-16121	9653	9556	9423	9326	9193	9605	9375	117	2830	500	5860	10	1	23291643	2159	115.88	2.11	12	0.37	80.00	4402.00	23300	20230713	-60.21	6940	20230104	33.57	10440	-11.21	20240105	8840	4.86	20240104	23300	-60.21	20230713	7190	28.93	20230119	3.11	N	161580	500	117 억	301845	N	N	0	N	N
66	20240110	120839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	-170	5	-1.80	687888680	73895	37.33	9440	9450	9250	12290	6630	9460	9309.00	1.30	0	-15018	9653	9556	9423	9326	9193	9605	9375	117	2830	500	5860	10	1	23291643	2164	116.12	2.11	12	0.32	80.00	4402.00	23300	20230713	-60.13	6940	20230104	33.86	10440	-11.02	20240105	8840	5.09	20240104	23300	-60.13	20230713	7190	29.21	20230119	3.11	N	161580	500	117 억	301845	N	N	0	N	N
67	20240110	110838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-140	5	-1.48	581619680	62448	31.54	9440	9450	9250	12290	6630	9460	9313.66	1.30	0	-14645	9653	9556	9423	9326	9193	9605	9375	117	2830	500	5860	10	1	23291643	2171	116.50	2.12	12	0.27	80.00	4402.00	23300	20230713	-60.00	6940	20230104	34.29	10440	-10.73	20240105	8840	5.43	20240104	23300	-60.00	20230713	7190	29.62	20230119	3.11	N	161580	500	117 억	301845	N	N	0	N	N
68	20240110	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	-180	5	-1.90	363342440	38909	19.65	9440	9450	9280	12290	6630	9460	9338.26	1.30	0	-15034	9653	9556	9423	9326	9193	9605	9375	117	2830	500	5860	10	1	23291643	2161	116.00	2.11	12	0.17	80.00	4402.00	23300	20230713	-60.17	6940	20230104	33.72	10440	-11.11	20240105	8840	4.98	20240104	23300	-60.17	20230713	7190	29.07	20230119	3.11	N	161580	500	117 억	301845	N	N	0	N	N
69	20240110	090837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9400	-60	5	-0.63	78900340	8407	4.25	9440	9450	9350	12290	6630	9460	9385.08	1.30	0	-6393	9653	9556	9423	9326	9193	9605	9375	117	2830	500	5860	10	1	23291643	2189	117.50	2.14	12	0.04	80.00	4402.00	23300	20230713	-59.66	6940	20230104	35.45	10440	-9.96	20240105	8840	6.33	20240104	23300	-59.66	20230713	7190	30.74	20230119	3.11	N	161580	500	117 억	301845	N	N	0	N	N
70	20240109	160835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9460	190	2	2.05	1831798020	194713	97.99	9290	9520	9290	12050	6490	9270	9407.56	1.17	-7816	25377	9716	9492	9376	9152	9036	9435	9095	117	2780	500	5740	10	1	23291643	2203	118.25	2.15	12	0.84	80.00	4402.00	23300	20230713	-59.40	6870	20230103	37.70	10440	-9.39	20240105	8840	7.01	20240104	23300	-59.40	20230713	7180	31.75	20230109	3.12	N	161580	500	117 억	272499	N	N	0	N	N
71	20240109	150836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	180	2	1.94	1758972620	187016	94.11	9290	9520	9290	12050	6490	9270	9405.47	1.17	-7816	25868	9716	9492	9376	9152	9036	9435	9095	117	2780	500	5740	10	1	23291643	2201	118.12	2.15	12	0.80	80.00	4402.00	23300	20230713	-59.44	6870	20230103	37.55	10440	-9.48	20240105	8840	6.90	20240104	23300	-59.44	20230713	7180	31.62	20230109	3.12	N	161580	500	117 억	272499	N	N	0	N	N
72	20240109	140835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9440	170	2	1.83	1595761150	169762	85.43	9290	9520	9290	12050	6490	9270	9399.99	1.17	-7816	28311	9716	9492	9376	9152	9036	9435	9095	117	2780	500	5740	10	1	23291643	2199	118.00	2.14	12	0.73	80.00	4402.00	23300	20230713	-59.48	6870	20230103	37.41	10440	-9.58	20240105	8840	6.79	20240104	23300	-59.48	20230713	7180	31.48	20230109	3.12	N	161580	500	117 억	272499	N	N	0	N	N
73	20240109	130835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	180	2	1.94	1410616610	150133	75.55	9290	9520	9290	12050	6490	9270	9395.78	1.17	-7816	25808	9716	9492	9376	9152	9036	9435	9095	117	2780	500	5740	10	1	23291643	2201	118.12	2.15	12	0.64	80.00	4402.00	23300	20230713	-59.44	6870	20230103	37.55	10440	-9.48	20240105	8840	6.90	20240104	23300	-59.44	20230713	7180	31.62	20230109	3.12	N	161580	500	117 억	272499	N	N	0	N	N
74	20240109	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	240	2	2.59	1194629490	127286	64.05	9290	9520	9290	12050	6490	9270	9385.40	1.17	-7816	26289	9716	9492	9376	9152	9036	9435	9095	117	2780	500	5740	10	1	23291643	2215	118.88	2.16	12	0.55	80.00	4402.00	23300	20230713	-59.18	6870	20230103	38.43	10440	-8.91	20240105	8840	7.58	20240104	23300	-59.18	20230713	7180	32.45	20230109	3.12	N	161580	500	117 억	272499	N	N	0	N	N
75	20240109	110838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	160	2	1.73	839225600	89709	45.14	9290	9470	9290	12050	6490	9270	9354.98	1.17	-7816	11974	9716	9492	9376	9152	9036	9435	9095	117	2780	500	5740	10	1	23291643	2196	117.88	2.14	12	0.39	80.00	4402.00	23300	20230713	-59.53	6870	20230103	37.26	10440	-9.67	20240105	8840	6.67	20240104	23300	-59.53	20230713	7180	31.34	20230109	3.12	N	161580	500	117 억	272499	N	N	0	N	N
76	20240109	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9370	100	2	1.08	357852330	38314	19.28	9290	9400	9290	12050	6490	9270	9339.99	1.17	-7816	7725	9716	9492	9376	9152	9036	9435	9095	117	2780	500	5740	10	1	23291643	2182	117.12	2.13	12	0.16	80.00	4402.00	23300	20230713	-59.79	6870	20230103	36.39	10440	-10.25	20240105	8840	6.00	20240104	23300	-59.79	20230713	7180	30.50	20230109	3.12	N	161580	500	117 억	272499	N	N	0	N	N
77	20240109	090836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	90	2	0.97	95003280	10158	5.11	9290	9400	9290	12050	6490	9270	9352.56	1.17	-7816	837	9716	9492	9376	9152	9036	9435	9095	117	2780	500	5740	10	1	23291643	2180	117.00	2.13	12	0.04	80.00	4402.00	23300	20230713	-59.83	6870	20230103	36.24	10440	-10.34	20240105	8840	5.88	20240104	23300	-59.83	20230713	7180	30.36	20230109	3.12	N	161580	500	117 억	272499	N	N	0	N	N
78	20240108	160834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9270	-110	5	-1.17	1813084400	193945	9.83	9570	9600	9260	12190	6570	9380	9348.56	1.34	-4159	-31390	10980	10180	9640	8840	8300	10580	9240	117	2810	500	5810	10	1	23291643	2159	115.88	2.11	12	0.83	80.00	4402.00	23300	20230713	-60.21	6870	20230103	34.93	10440	-11.21	20240105	8840	4.86	20240104	23300	-60.21	20230713	7180	29.11	20230109	3.22	N	161580	500	117 억	311299	N	N	0	N	N
79	20240108	150836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9310	-70	5	-0.75	1631560790	174402	8.84	9570	9600	9260	12190	6570	9380	9355.17	1.34	-4159	-29740	10980	10180	9640	8840	8300	10580	9240	117	2810	500	5810	10	1	23291643	2168	116.38	2.11	12	0.75	80.00	4402.00	23300	20230713	-60.04	6870	20230103	35.52	10440	-10.82	20240105	8840	5.32	20240104	23300	-60.04	20230713	7180	29.67	20230109	3.22	N	161580	500	117 억	311299	N	N	0	N	N
80	20240108	140835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-60	5	-0.64	1412294790	150807	7.65	9570	9600	9260	12190	6570	9380	9364.92	1.34	-4159	-25067	10980	10180	9640	8840	8300	10580	9240	117	2810	500	5810	10	1	23291643	2171	116.50	2.12	12	0.65	80.00	4402.00	23300	20230713	-60.00	6870	20230103	35.66	10440	-10.73	20240105	8840	5.43	20240104	23300	-60.00	20230713	7180	29.81	20230109	3.22	N	161580	500	117 억	311299	N	N	0	N	N
81	20240108	130834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9340	-40	5	-0.43	1266862660	135207	6.86	9570	9600	9260	12190	6570	9380	9369.80	1.34	-4159	-23416	10980	10180	9640	8840	8300	10580	9240	117	2810	500	5810	10	1	23291643	2175	116.75	2.12	12	0.58	80.00	4402.00	23300	20230713	-59.91	6870	20230103	35.95	10440	-10.54	20240105	8840	5.66	20240104	23300	-59.91	20230713	7180	30.08	20230109	3.22	N	161580	500	117 억	311299	N	N	0	N	N
82	20240108	120835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	0	3	0.00	1179252880	125851	6.38	9570	9600	9260	12190	6570	9380	9370.23	1.34	-4159	-18821	10980	10180	9640	8840	8300	10580	9240	117	2810	500	5810	10	1	23291643	2185	117.25	2.13	12	0.54	80.00	4402.00	23300	20230713	-59.74	6870	20230103	36.54	10440	-10.15	20240105	8840	6.11	20240104	23300	-59.74	20230713	7180	30.64	20230109	3.22	N	161580	500	117 억	311299	N	N	0	N	N
83	20240108	110836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	-50	5	-0.53	1056877400	112750	5.72	9570	9600	9260	12190	6570	9380	9373.64	1.34	-4159	-16002	10980	10180	9640	8840	8300	10580	9240	117	2810	500	5810	10	1	23291643	2173	116.62	2.12	12	0.48	80.00	4402.00	23300	20230713	-59.96	6870	20230103	35.81	10440	-10.63	20240105	8840	5.54	20240104	23300	-59.96	20230713	7180	29.94	20230109	3.22	N	161580	500	117 억	311299	N	N	0	N	N
84	20240108	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9350	-30	5	-0.32	773778140	82446	4.18	9570	9600	9260	12190	6570	9380	9385.27	1.34	-4159	-17784	10980	10180	9640	8840	8300	10580	9240	117	2810	500	5810	10	1	23291643	2178	116.88	2.12	12	0.35	80.00	4402.00	23300	20230713	-59.87	6870	20230103	36.10	10440	-10.44	20240105	8840	5.77	20240104	23300	-59.87	20230713	7180	30.22	20230109	3.22	N	161580	500	117 억	311299	N	N	0	N	N
85	20240108	090834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	-50	5	-0.53	358747330	38064	1.93	9570	9600	9260	12190	6570	9380	9424.85	1.34	-4159	-15793	10980	10180	9640	8840	8300	10580	9240	117	2810	500	5810	10	1	23291643	2173	116.62	2.12	12	0.16	80.00	4402.00	23300	20230713	-59.96	6870	20230103	35.81	10440	-10.63	20240105	8840	5.54	20240104	23300	-59.96	20230713	7180	29.94	20230109	3.22	N	161580	500	117 억	311299	N	N	0	N	N
86	20240105	160833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	280	2	3.08	19210870420	1963531	1032.51	9230	10440	9100	11830	6370	9100	9783.87	1.22	-3030	32557	9606	9352	9096	8842	8586	9480	8970	117	2730	500	5640	10	1	23291643	2185	117.25	2.13	12	8.43	80.00	4402.00	23300	20230713	-59.74	6760	20221229	38.76	10440	-10.15	20240105	8840	6.11	20240104	23300	-59.74	20230713	7020	33.62	20230105	3.21	N	161580	500	117 억	284257	N	N	0	N	N
87	20240105	150835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9440	340	2	3.74	18931900540	1933855	1016.91	9230	10440	9100	11830	6370	9100	9789.72	1.22	-3030	31909	9606	9352	9096	8842	8586	9480	8970	117	2730	500	5640	10	1	23291643	2199	118.00	2.14	12	8.30	80.00	4402.00	23300	20230713	-59.48	6760	20221229	39.64	10440	-9.58	20240105	8840	6.79	20240104	23300	-59.48	20230713	7020	34.47	20230105	3.21	N	161580	500	117 억	284257	N	N	0	N	N
88	20240105	140832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9460	360	2	3.96	18482958580	1886271	991.89	9230	10440	9100	11830	6370	9100	9798.68	1.22	-3030	22387	9606	9352	9096	8842	8586	9480	8970	117	2730	500	5640	10	1	23291643	2203	118.25	2.15	12	8.10	80.00	4402.00	23300	20230713	-59.40	6760	20221229	39.94	10440	-9.39	20240105	8840	7.01	20240104	23300	-59.40	20230713	7020	34.76	20230105	3.21	N	161580	500	117 억	284257	N	N	0	N	N
89	20240105	130833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	430	2	4.73	18094134160	1845257	970.32	9230	10440	9100	11830	6370	9100	9805.75	1.22	-3030	20187	9606	9352	9096	8842	8586	9480	8970	117	2730	500	5640	10	1	23291643	2220	119.12	2.16	12	7.92	80.00	4402.00	23300	20230713	-59.10	6760	20221229	40.98	10440	-8.72	20240105	8840	7.81	20240104	23300	-59.10	20230713	7020	35.75	20230105	3.21	N	161580	500	117 억	284257	N	N	0	N	N
90	20240105	120833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	570	2	6.26	17421210960	1774823	933.28	9230	10440	9100	11830	6370	9100	9815.75	1.22	-3030	13359	9606	9352	9096	8842	8586	9480	8970	117	2730	500	5640	10	1	23291643	2252	120.88	2.20	12	7.62	80.00	4402.00	23300	20230713	-58.50	6760	20221229	43.05	10440	-7.38	20240105	8840	9.39	20240104	23300	-58.50	20230713	7020	37.75	20230105	3.21	N	161580	500	117 억	284257	N	N	0	N	N
91	20240105	110831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9700	600	2	6.59	16584582050	1688224	887.74	9230	10440	9100	11830	6370	9100	9823.69	1.22	-3030	14229	9606	9352	9096	8842	8586	9480	8970	117	2730	500	5640	10	1	23291643	2259	121.25	2.20	12	7.25	80.00	4402.00	23300	20230713	-58.37	6760	20221229	43.49	10440	-7.09	20240105	8840	9.73	20240104	23300	-58.37	20230713	7020	38.18	20230105	3.21	N	161580	500	117 억	284257	N	N	0	N	N
92	20240105	100835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	330	2	3.63	5490159900	576504	303.15	9230	9790	9100	11830	6370	9100	9523.19	1.22	-3030	36715	9606	9352	9096	8842	8586	9480	8970	117	2730	500	5640	10	1	23291643	2196	117.88	2.14	12	2.48	80.00	4402.00	23300	20230713	-59.53	6760	20221229	39.50	9790	-3.68	20240105	8840	6.67	20240104	23300	-59.53	20230713	7020	34.33	20230105	3.21	N	161580	500	117 억	284257	N	N	0	N	N
93	20240105	090832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	0	3	0.00	83567060	9128	4.80	9230	9230	9100	11830	6370	9100	9155.02	1.22	-3030	-2244	9606	9352	9096	8842	8586	9480	8970	117	2730	500	5640	10	1	23291643	2120	113.75	2.07	12	0.04	80.00	4402.00	23300	20230713	-60.94	6760	20221229	34.62	9440	-3.60	20240102	8840	2.94	20240104	23300	-60.94	20230713	7020	29.63	20230105	3.21	N	161580	500	117 억	284257	N	N	0	N	N
94	20240104	160829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	150	2	1.68	1718615530	188864	76.97	8850	9350	8840	11630	6270	8950	9099.75	1.14	0	20532	9303	9126	9033	8856	8763	9080	8810	117	2680	500	5540	10	1	23291643	2120	113.75	2.07	12	0.81	80.00	4402.00	23300	20230713	-60.94	6760	20221229	34.62	9440	-3.60	20240102	8840	2.94	20240104	23300	-60.94	20230713	6940	31.12	20230104	3.15	N	161580	500	117 억	266637	N	N	0	N	N
95	20240104	150831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9140	190	2	2.12	1608077650	176719	72.02	8850	9350	8840	11630	6270	8950	9099.63	1.14	0	17507	9303	9126	9033	8856	8763	9080	8810	117	2680	500	5540	10	1	23291643	2129	114.25	2.08	12	0.76	80.00	4402.00	23300	20230713	-60.77	6760	20221229	35.21	9440	-3.18	20240102	8840	3.39	20240104	23300	-60.77	20230713	6940	31.70	20230104	3.15	N	161580	500	117 억	266637	N	N	0	N	N
96	20240104	140831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9270	320	2	3.58	1397408980	153722	62.65	8850	9350	8840	11630	6270	8950	9090.49	1.14	0	15351	9303	9126	9033	8856	8763	9080	8810	117	2680	500	5540	10	1	23291643	2159	115.88	2.11	12	0.66	80.00	4402.00	23300	20230713	-60.21	6760	20221229	37.13	9440	-1.80	20240102	8840	4.86	20240104	23300	-60.21	20230713	6940	33.57	20230104	3.15	N	161580	500	117 억	266637	N	N	0	N	N
97	20240104	130832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	150	2	1.68	800178190	88931	36.24	8850	9100	8840	11630	6270	8950	8997.74	1.14	0	13037	9303	9126	9033	8856	8763	9080	8810	117	2680	500	5540	10	1	23291643	2120	113.75	2.07	12	0.38	80.00	4402.00	23300	20230713	-60.94	6760	20221229	34.62	9440	-3.60	20240102	8840	2.94	20240104	23300	-60.94	20230713	6940	31.12	20230104	3.15	N	161580	500	117 억	266637	N	N	0	N	N
98	20240104	120829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	100	2	1.12	662593040	73755	30.06	8850	9050	8840	11630	6270	8950	8983.70	1.14	0	9760	9303	9126	9033	8856	8763	9080	8810	117	2680	500	5540	10	1	23291643	2108	113.12	2.06	12	0.32	80.00	4402.00	23300	20230713	-61.16	6760	20221229	33.88	9440	-4.13	20240102	8840	2.38	20240104	23300	-61.16	20230713	6940	30.40	20230104	3.15	N	161580	500	117 억	266637	N	N	0	N	N
99	20240104	110829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	50	2	0.56	579489490	64536	26.30	8850	9050	8840	11630	6270	8950	8979.32	1.14	0	5579	9303	9126	9033	8856	8763	9080	8810	117	2680	500	5540	10	1	23291643	2096	112.50	2.04	12	0.28	80.00	4402.00	23300	20230713	-61.37	6760	20221229	33.14	9440	-4.66	20240102	8840	1.81	20240104	23300	-61.37	20230713	6940	29.68	20230104	3.15	N	161580	500	117 억	266637	N	N	0	N	N
100	20240104	100828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	90	2	1.01	395392480	44060	17.96	8850	9050	8840	11630	6270	8950	8973.96	1.14	0	4880	9303	9126	9033	8856	8763	9080	8810	117	2680	500	5540	10	1	23291643	2106	113.00	2.05	12	0.19	80.00	4402.00	23300	20230713	-61.20	6760	20221229	33.73	9440	-4.24	20240102	8840	2.26	20240104	23300	-61.20	20230713	6940	30.26	20230104	3.15	N	161580	500	117 억	266637	N	N	0	N	N
101	20240104	090832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	-60	5	-0.67	57245120	6433	2.62	8850	8950	8840	11630	6270	8950	8898.67	1.14	0	195	9303	9126	9033	8856	8763	9080	8810	117	2680	500	5540	10	1	23291643	2071	111.12	2.02	12	0.03	80.00	4402.00	23300	20230713	-61.85	6760	20221229	31.51	9440	-5.83	20240102	8840	0.57	20240104	23300	-61.85	20230713	6940	28.10	20230104	3.15	N	161580	500	117 억	266637	N	N	0	N	N
102	20240103	160828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-260	5	-2.82	2204626820	244349	110.55	9120	9210	8940	11970	6450	9210	9022.77	1.16	-2888	-2756	9556	9382	9266	9092	8976	9325	9035	117	2760	500	5710	10	1	23291643	2085	111.88	2.03	12	1.05	80.00	4402.00	23300	20230713	-61.59	6760	20221229	32.40	9440	-5.19	20240102	8940	0.11	20240103	23300	-61.59	20230713	6870	30.28	20230103	3.11	N	161580	500	117 억	269393	N	N	0	N	N
103	20240103	150826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-200	5	-2.17	2058901910	228093	103.19	9120	9210	8940	11970	6450	9210	9026.59	1.16	-2888	-4882	9556	9382	9266	9092	8976	9325	9035	117	2760	500	5710	10	1	23291643	2099	112.62	2.05	12	0.98	80.00	4402.00	23300	20230713	-61.33	6760	20221229	33.28	9440	-4.56	20240102	8940	0.78	20240103	23300	-61.33	20230713	6870	31.15	20230103	3.11	N	161580	500	117 억	269393	N	N	0	N	N
104	20240103	140823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	-240	5	-2.61	1901913060	210609	95.28	9120	9210	8940	11970	6450	9210	9030.54	1.16	-2888	-5769	9556	9382	9266	9092	8976	9325	9035	117	2760	500	5710	10	1	23291643	2089	112.12	2.04	12	0.90	80.00	4402.00	23300	20230713	-61.50	6760	20221229	32.69	9440	-4.98	20240102	8940	0.34	20240103	23300	-61.50	20230713	6870	30.57	20230103	3.11	N	161580	500	117 억	269393	N	N	0	N	N
105	20240103	130826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	-220	5	-2.39	1675207520	185297	83.83	9120	9210	8950	11970	6450	9210	9040.66	1.16	-2888	-6720	9556	9382	9266	9092	8976	9325	9035	117	2760	500	5710	10	1	23291643	2094	112.38	2.04	12	0.80	80.00	4402.00	23300	20230713	-61.42	6760	20221229	32.99	9440	-4.77	20240102	8950	0.45	20240103	23300	-61.42	20230713	6870	30.86	20230103	3.11	N	161580	500	117 억	269393	N	N	0	N	N
106	20240103	120829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-230	5	-2.50	1557595840	172197	77.90	9120	9210	8950	11970	6450	9210	9045.43	1.16	-2888	-5976	9556	9382	9266	9092	8976	9325	9035	117	2760	500	5710	10	1	23291643	2092	112.25	2.04	12	0.74	80.00	4402.00	23300	20230713	-61.46	6760	20221229	32.84	9440	-4.87	20240102	8950	0.34	20240103	23300	-61.46	20230713	6870	30.71	20230103	3.11	N	161580	500	117 억	269393	N	N	0	N	N
107	20240103	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-230	5	-2.50	1340643940	148005	66.96	9120	9210	8950	11970	6450	9210	9058.10	1.16	-2888	-6092	9556	9382	9266	9092	8976	9325	9035	117	2760	500	5710	10	1	23291643	2092	112.25	2.04	12	0.64	80.00	4402.00	23300	20230713	-61.46	6760	20221229	32.84	9440	-4.87	20240102	8950	0.34	20240103	23300	-61.46	20230713	6870	30.71	20230103	3.11	N	161580	500	117 억	269393	N	N	0	N	N
108	20240103	100826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	-130	5	-1.41	777889690	85454	38.66	9120	9210	9050	11970	6450	9210	9103.02	1.16	-2888	-8211	9556	9382	9266	9092	8976	9325	9035	117	2760	500	5710	10	1	23291643	2115	113.50	2.06	12	0.37	80.00	4402.00	23300	20230713	-61.03	6760	20221229	34.32	9440	-3.81	20240102	9050	0.33	20240103	23300	-61.03	20230713	6870	32.17	20230103	3.11	N	161580	500	117 억	269393	N	N	0	N	N
109	20240103	090825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-40	5	-0.43	228791550	25065	11.34	9120	9210	9120	11970	6450	9210	9127.93	1.16	-2888	-1907	9556	9382	9266	9092	8976	9325	9035	117	2760	500	5710	10	1	23291643	2136	114.62	2.08	12	0.11	80.00	4402.00	23300	20230713	-60.64	6760	20221229	35.65	9440	-2.86	20240102	9120	0.55	20240103	23300	-60.64	20230713	6870	33.48	20230103	3.11	N	161580	500	117 억	269393	N	N	0	N	N
110	20240102	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	-170	5	-1.81	2023365640	219039	113.88	9380	9440	9150	12190	6570	9380	9237.44	1.14	0	6294	9646	9512	9426	9292	9206	9470	9250	117	2810	500	5810	10	1	23291643	2145	115.12	2.09	12	0.94	80.00	4402.00	23300	20230713	-60.47	6760	20221229	36.24	9440	-2.44	20240102	9150	0.66	20240102	23300	-60.47	20230713	6870	34.06	20230103	3.06	N	161580	500	117 억	266051	N	N	1	N	N
111	20240102	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	-160	5	-1.71	1931181110	209033	108.67	9380	9440	9150	12190	6570	9380	9238.61	1.14	0	5575	9646	9512	9426	9292	9206	9470	9250	117	2810	500	5810	10	1	23291643	2147	115.25	2.09	12	0.90	80.00	4402.00	23300	20230713	-60.43	6760	20221229	36.39	9440	-2.33	20240102	9150	0.77	20240102	23300	-60.43	20230713	6870	34.21	20230103	3.06	N	161580	500	117 억	266051	N	N	1	N	N
112	20240102	140825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	-180	5	-1.92	1709396400	184941	96.15	9380	9440	9150	12190	6570	9380	9242.89	1.14	0	4454	9646	9512	9426	9292	9206	9470	9250	117	2810	500	5810	10	1	23291643	2143	115.00	2.09	12	0.79	80.00	4402.00	23300	20230713	-60.52	6760	20221229	36.09	9440	-2.54	20240102	9150	0.55	20240102	23300	-60.52	20230713	6870	33.92	20230103	3.06	N	161580	500	117 억	266051	N	N	1	N	N
113	20240102	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	-220	5	-2.35	1569157850	169679	88.21	9380	9440	9150	12190	6570	9380	9247.76	1.14	0	5452	9646	9512	9426	9292	9206	9470	9250	117	2810	500	5810	10	1	23291643	2134	114.50	2.08	12	0.73	80.00	4402.00	23300	20230713	-60.69	6760	20221229	35.50	9440	-2.97	20240102	9150	0.11	20240102	23300	-60.69	20230713	6870	33.33	20230103	3.06	N	161580	500	117 억	266051	N	N	1	N	N
114	20240102	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-200	5	-2.13	1241626830	133995	69.66	9380	9440	9150	12190	6570	9380	9266.18	1.14	0	2333	9646	9512	9426	9292	9206	9470	9250	117	2810	500	5810	10	1	23291643	2138	114.75	2.09	12	0.58	80.00	4402.00	23300	20230713	-60.60	6760	20221229	35.80	9440	-2.75	20240102	9150	0.33	20240102	23300	-60.60	20230713	6870	33.62	20230103	3.06	N	161580	500	117 억	266051	N	N	1	N	N
115	20240102	110819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-200	5	-2.13	1005838630	108359	56.33	9380	9440	9150	12190	6570	9380	9282.42	1.14	0	1611	9646	9512	9426	9292	9206	9470	9250	117	2810	500	5810	10	1	23291643	2138	114.75	2.09	12	0.47	80.00	4402.00	23300	20230713	-60.60	6760	20221229	35.80	9440	-2.75	20240102	9150	0.33	20240102	23300	-60.60	20230713	6870	33.62	20230103	3.06	N	161580	500	117 억	266051	N	N	1	N	N
116	20240102	100811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9310	-70	5	-0.75	160949140	17193	8.94	9380	9440	9300	12190	6570	9380	9361.26	1.14	0	-1846	9646	9512	9426	9292	9206	9470	9250	117	2810	500	5810	10	1	23291643	2168	116.38	2.11	12	0.07	80.00	4402.00	23300	20230713	-60.04	6760	20221229	37.72	9440	-1.38	20240102	9300	0.11	20240102	23300	-60.04	20230713	6870	35.52	20230103	3.06	N	161580	500	117 억	266051	N	N	1	N	N
117	20240102	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	1.14	0	0	9646	9512	9426	9292	9206	9470	9250	117	2810	500	5810	10	1	23291643	2185	117.25	2.13	12	0.00	80.00	4402.00	23300	20230713	-59.74	6760	20221229	38.76	0	0.00	0	0	0.00	0	23300	-59.74	20230713	6870	36.54	20230103	3.06	N	161580	500	117 억	266051	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History