KissMeData/198080/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	120933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	40	2	1.46	790148530	285160	44.33	2710	2875	2635	3560	1920	2740	2770.90	1.36	-10638	2956	2847	2701	2592	2446	2902	2647	108	820	500	1910	5	1	21535185	599	-41.49	0.65	12	1.32	-67.00	4249.00	3495	20230206	-20.46	1809	20230726	53.68	2890	-3.81	20240118	2140	29.91	20240108	3495	-20.46	20230206	1809	53.68	20230726	1.03	N	198080	500	107 억	293792	N	N	N	N
3	20240123	110929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	35	2	1.28	700407590	252636	39.27	2710	2875	2635	3560	1920	2740	2772.40	1.36	-22062	2956	2847	2701	2592	2446	2902	2647	108	820	500	1910	5	1	21535185	598	-41.42	0.65	12	1.17	-67.00	4249.00	3495	20230206	-20.60	1809	20230726	53.40	2890	-3.98	20240118	2140	29.67	20240108	3495	-20.60	20230206	1809	53.40	20230726	1.03	N	198080	500	107 억	293792	N	N	N	N
4	20240123	100930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	40	2	1.46	620896570	224053	34.83	2710	2875	2635	3560	1920	2740	2771.20	1.36	-22454	2956	2847	2701	2592	2446	2902	2647	108	820	500	1910	5	1	21535185	599	-41.49	0.65	12	1.04	-67.00	4249.00	3495	20230206	-20.46	1809	20230726	53.68	2890	-3.81	20240118	2140	29.91	20240108	3495	-20.46	20230206	1809	53.68	20230726	1.03	N	198080	500	107 억	293792	N	N	N	N
5	20240123	090930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2675	-65	5	-2.37	54396675	20252	3.15	2710	2710	2660	3560	1920	2740	2685.99	1.36	686	2956	2847	2701	2592	2446	2902	2647	108	820	500	1910	5	1	21535185	576	-39.93	0.63	12	0.09	-67.00	4249.00	3495	20230206	-23.46	1809	20230726	47.87	2890	-7.44	20240118	2140	25.00	20240108	3495	-23.46	20230206	1809	47.87	20230726	1.03	N	198080	500	107 억	293792	N	N	N	N
6	20240119	160924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2605	165	2	6.76	1161923670	457618	23.63	2480	2605	2445	3170	1710	2440	2538.81	1.33	30310	3070	2755	2575	2260	2080	2912	2417	108	730	500	1700	5	1	21535185	561	-38.88	0.61	12	2.12	-67.00	4249.00	3495	20230206	-25.46	1809	20230726	44.00	2890	-9.86	20240118	2140	21.73	20240108	3495	-25.46	20230206	1809	44.00	20230726	1.27	N	198080	500	107 억	287136	N	N	N	N
7	20240119	150926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2575	135	2	5.53	1065254095	420356	21.70	2480	2595	2445	3170	1710	2440	2534.28	1.33	30779	3070	2755	2575	2260	2080	2912	2417	108	730	500	1700	5	1	21535185	555	-38.43	0.61	12	1.95	-67.00	4249.00	3495	20230206	-26.32	1809	20230726	42.34	2890	-10.90	20240118	2140	20.33	20240108	3495	-26.32	20230206	1809	42.34	20230726	1.27	N	198080	500	107 억	287136	N	N	N	N
8	20240119	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2515	75	2	3.07	885143020	350313	18.09	2480	2595	2445	3170	1710	2440	2526.84	1.33	36977	3070	2755	2575	2260	2080	2912	2417	108	730	500	1700	5	1	21535185	542	-37.54	0.59	12	1.63	-67.00	4249.00	3495	20230206	-28.04	1809	20230726	39.03	2890	-12.98	20240118	2140	17.52	20240108	3495	-28.04	20230206	1809	39.03	20230726	1.27	N	198080	500	107 억	287136	N	N	N	N
9	20240119	130925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	70	2	2.87	748876830	296539	15.31	2480	2595	2445	3170	1710	2440	2525.53	1.33	40501	3070	2755	2575	2260	2080	2912	2417	108	730	500	1700	5	1	21535185	541	-37.46	0.59	12	1.38	-67.00	4249.00	3495	20230206	-28.18	1809	20230726	38.75	2890	-13.15	20240118	2140	17.29	20240108	3495	-28.18	20230206	1809	38.75	20230726	1.27	N	198080	500	107 억	287136	N	N	N	N
10	20240119	120929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	90	2	3.69	665545115	263202	13.59	2480	2595	2445	3170	1710	2440	2528.81	1.33	38152	3070	2755	2575	2260	2080	2912	2417	108	730	500	1700	5	1	21535185	545	-37.76	0.60	12	1.22	-67.00	4249.00	3495	20230206	-27.61	1809	20230726	39.86	2890	-12.46	20240118	2140	18.22	20240108	3495	-27.61	20230206	1809	39.86	20230726	1.27	N	198080	500	107 억	287136	N	N	N	N
11	20240119	110927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	70	2	2.87	626041280	247528	12.78	2480	2595	2445	3170	1710	2440	2529.34	1.33	34116	3070	2755	2575	2260	2080	2912	2417	108	730	500	1700	5	1	21535185	541	-37.46	0.59	12	1.15	-67.00	4249.00	3495	20230206	-28.18	1809	20230726	38.75	2890	-13.15	20240118	2140	17.29	20240108	3495	-28.18	20230206	1809	38.75	20230726	1.27	N	198080	500	107 억	287136	N	N	N	N
12	20240119	100932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2535	95	2	3.89	500685625	197464	10.20	2480	2595	2445	3170	1710	2440	2535.81	1.33	21603	3070	2755	2575	2260	2080	2912	2417	108	730	500	1700	5	1	21535185	546	-37.84	0.60	12	0.92	-67.00	4249.00	3495	20230206	-27.47	1809	20230726	40.13	2890	-12.28	20240118	2140	18.46	20240108	3495	-27.47	20230206	1809	40.13	20230726	1.27	N	198080	500	107 억	287136	N	N	N	N
13	20240119	090925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2480	40	2	1.64	109900240	44452	2.30	2480	2500	2445	3170	1710	2440	2472.68	1.33	-408	3070	2755	2575	2260	2080	2912	2417	108	730	500	1700	5	1	21535185	534	-37.01	0.58	12	0.21	-67.00	4249.00	3495	20230206	-29.04	1809	20230726	37.09	2890	-14.19	20240118	2140	15.89	20240108	3495	-29.04	20230206	1809	37.09	20230726	1.27	N	198080	500	107 억	287136	N	N	N	N
14	20240118	160923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	10	2	0.41	5035295900	1928229	1422.61	2415	2890	2395	3155	1705	2430	2611.80	1.12	37199	2523	2476	2413	2366	2303	2500	2390	108	725	500	1700	5	1	21535185	525	-36.42	0.57	12	8.95	-67.00	4249.00	3495	20230206	-30.19	1809	20230726	34.88	2890	-15.57	20240118	2140	14.02	20240108	3495	-30.19	20230206	1809	34.88	20230726	1.17	N	198080	500	107 억	240907	N	N	N	N
15	20240118	150924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	0	3	0.00	4979088875	1905151	1405.58	2415	2890	2395	3155	1705	2430	2613.51	1.12	36336	2523	2476	2413	2366	2303	2500	2390	108	725	500	1700	5	1	21535185	523	-36.27	0.57	12	8.85	-67.00	4249.00	3495	20230206	-30.47	1809	20230726	34.33	2890	-15.92	20240118	2140	13.55	20240108	3495	-30.47	20230206	1809	34.33	20230726	1.17	N	198080	500	107 억	240907	N	N	N	N
16	20240118	140924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	40	2	1.65	4757219440	1813716	1338.12	2415	2890	2395	3155	1705	2430	2622.93	1.12	35225	2523	2476	2413	2366	2303	2500	2390	108	725	500	1700	5	1	21535185	532	-36.87	0.58	12	8.42	-67.00	4249.00	3495	20230206	-29.33	1809	20230726	36.54	2890	-14.53	20240118	2140	15.42	20240108	3495	-29.33	20230206	1809	36.54	20230726	1.17	N	198080	500	107 억	240907	N	N	N	N
17	20240118	130922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2500	70	2	2.88	4560192540	1734001	1279.31	2415	2890	2395	3155	1705	2430	2629.89	1.12	41793	2523	2476	2413	2366	2303	2500	2390	108	725	500	1700	5	1	21535185	538	-37.31	0.59	12	8.05	-67.00	4249.00	3495	20230206	-28.47	1809	20230726	38.20	2890	-13.49	20240118	2140	16.82	20240108	3495	-28.47	20230206	1809	38.20	20230726	1.17	N	198080	500	107 억	240907	N	N	N	N
18	20240118	120925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2520	90	2	3.70	4400204500	1669891	1232.01	2415	2890	2395	3155	1705	2430	2635.05	1.12	26943	2523	2476	2413	2366	2303	2500	2390	108	725	500	1700	5	1	21535185	543	-37.61	0.59	12	7.75	-67.00	4249.00	3495	20230206	-27.90	1809	20230726	39.30	2890	-12.80	20240118	2140	17.76	20240108	3495	-27.90	20230206	1809	39.30	20230726	1.17	N	198080	500	107 억	240907	N	N	N	N
19	20240118	110926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2530	100	2	4.12	3969863335	1501058	1107.45	2415	2890	2395	3155	1705	2430	2644.74	1.12	-20702	2523	2476	2413	2366	2303	2500	2390	108	725	500	1700	5	1	21535185	545	-37.76	0.60	12	6.97	-67.00	4249.00	3495	20230206	-27.61	1809	20230726	39.86	2890	-12.46	20240118	2140	18.22	20240108	3495	-27.61	20230206	1809	39.86	20230726	1.17	N	198080	500	107 억	240907	N	N	N	N
20	20240118	100921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2510	80	2	3.29	239858845	97072	71.62	2415	2530	2395	3155	1705	2430	2471.02	1.12	-4185	2523	2476	2413	2366	2303	2500	2390	108	725	500	1700	5	1	21535185	541	-37.46	0.59	12	0.45	-67.00	4249.00	3495	20230206	-28.18	1809	20230726	38.75	2530	-0.79	20240118	2140	17.29	20240108	3495	-28.18	20230206	1809	38.75	20230726	1.17	N	198080	500	107 억	240907	N	N	N	N
21	20240118	090922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2425	-5	5	-0.21	25029405	10364	7.65	2415	2430	2395	3155	1705	2430	2414.74	1.12	334	2523	2476	2413	2366	2303	2500	2390	108	725	500	1700	5	1	21535185	522	-36.19	0.57	12	0.05	-67.00	4249.00	3495	20230206	-30.62	1809	20230726	34.05	2460	-1.42	20240117	2140	13.32	20240108	3495	-30.62	20230206	1809	34.05	20230726	1.17	N	198080	500	107 억	240907	N	N	N	N
22	20240117	160921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2430	30	2	1.25	324963900	135215	124.16	2380	2460	2350	3120	1680	2400	2403.31	1.11	1161	2466	2432	2366	2332	2266	2450	2350	108	720	500	1680	5	1	21535185	523	-36.27	0.57	12	0.63	-67.00	4249.00	3495	20230206	-30.47	1809	20230726	34.33	2460	-1.22	20240117	2140	13.55	20240108	3495	-30.47	20230206	1809	34.33	20230726	1.13	N	198080	500	107 억	239141	N	N	N	N
23	20240117	150923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2420	20	2	0.83	309066850	128660	118.14	2380	2460	2350	3120	1680	2400	2402.20	1.11	1353	2466	2432	2366	2332	2266	2450	2350	108	720	500	1680	5	1	21535185	521	-36.12	0.57	12	0.60	-67.00	4249.00	3495	20230206	-30.76	1809	20230726	33.78	2460	-1.63	20240117	2140	13.08	20240108	3495	-30.76	20230206	1809	33.78	20230726	1.13	N	198080	500	107 억	239141	N	N	N	N
24	20240117	140920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2440	40	2	1.67	259607390	108234	99.39	2380	2460	2350	3120	1680	2400	2398.58	1.11	2082	2466	2432	2366	2332	2266	2450	2350	108	720	500	1680	5	1	21535185	525	-36.42	0.57	12	0.50	-67.00	4249.00	3495	20230206	-30.19	1809	20230726	34.88	2460	-0.81	20240117	2140	14.02	20240108	3495	-30.19	20230206	1809	34.88	20230726	1.13	N	198080	500	107 억	239141	N	N	N	N
25	20240117	130920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2425	25	2	1.04	196941635	82454	75.71	2380	2450	2350	3120	1680	2400	2388.50	1.11	807	2466	2432	2366	2332	2266	2450	2350	108	720	500	1680	5	1	21535185	522	-36.19	0.57	12	0.38	-67.00	4249.00	3495	20230206	-30.62	1809	20230726	34.05	2450	-1.02	20240117	2140	13.32	20240108	3495	-30.62	20230206	1809	34.05	20230726	1.13	N	198080	500	107 억	239141	N	N	N	N
26	20240117	120923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	0	3	0.00	178062005	74631	68.53	2380	2450	2350	3120	1680	2400	2385.90	1.11	1319	2466	2432	2366	2332	2266	2450	2350	108	720	500	1680	5	1	21535185	517	-35.82	0.56	12	0.35	-67.00	4249.00	3495	20230206	-31.33	1809	20230726	32.67	2450	-2.04	20240117	2140	12.15	20240108	3495	-31.33	20230206	1809	32.67	20230726	1.13	N	198080	500	107 억	239141	N	N	N	N
27	20240117	110923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2380	-20	5	-0.83	159955600	67032	61.55	2380	2450	2350	3120	1680	2400	2386.26	1.11	1518	2466	2432	2366	2332	2266	2450	2350	108	720	500	1680	5	1	21535185	513	-35.52	0.56	12	0.31	-67.00	4249.00	3495	20230206	-31.90	1809	20230726	31.56	2450	-2.86	20240117	2140	11.21	20240108	3495	-31.90	20230206	1809	31.56	20230726	1.13	N	198080	500	107 억	239141	N	N	N	N
28	20240117	100920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	-30	5	-1.25	99987985	42215	38.76	2380	2400	2350	3120	1680	2400	2368.54	1.11	1900	2466	2432	2366	2332	2266	2450	2350	108	720	500	1680	5	1	21535185	510	-35.37	0.56	12	0.20	-67.00	4249.00	3495	20230206	-32.19	1809	20230726	31.01	2400	0.00	20240116	2140	10.75	20240108	3495	-32.19	20230206	1809	31.01	20230726	1.13	N	198080	500	107 억	239141	N	N	N	N
29	20240117	090923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	-35	5	-1.46	20004695	8451	7.76	2380	2385	2355	3120	1680	2400	2367.14	1.11	-410	2466	2432	2366	2332	2266	2450	2350	108	720	500	1680	5	1	21535185	509	-35.30	0.56	12	0.04	-67.00	4249.00	3495	20230206	-32.33	1809	20230726	30.74	2400	-1.46	20240116	2140	10.51	20240108	3495	-32.33	20230206	1809	30.74	20230726	1.13	N	198080	500	107 억	239141	N	N	N	N
30	20240116	160919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	40	2	1.69	257883520	108875	125.03	2345	2400	2300	3065	1655	2360	2368.62	1.14	-7134	2433	2396	2348	2311	2263	2415	2330	108	705	500	1650	5	1	21535185	517	-35.82	0.56	12	0.51	-67.00	4249.00	3495	20230206	-31.33	1809	20230726	32.67	2400	0.00	20240116	2140	12.15	20240108	3495	-31.33	20230206	1809	32.67	20230726	1.23	N	198080	500	107 억	246225	N	N	N	N
31	20240116	150917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2380	20	2	0.85	178207965	75673	86.90	2345	2400	2300	3065	1655	2360	2354.97	1.14	-7141	2433	2396	2348	2311	2263	2415	2330	108	705	500	1650	5	1	21535185	513	-35.52	0.56	12	0.35	-67.00	4249.00	3495	20230206	-31.90	1809	20230726	31.56	2400	-0.83	20240116	2140	11.21	20240108	3495	-31.90	20230206	1809	31.56	20230726	1.23	N	198080	500	107 억	246225	N	N	N	N
32	20240116	140920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2380	20	2	0.85	146284075	62201	71.43	2345	2400	2300	3065	1655	2360	2351.80	1.14	-8738	2433	2396	2348	2311	2263	2415	2330	108	705	500	1650	5	1	21535185	513	-35.52	0.56	12	0.29	-67.00	4249.00	3495	20230206	-31.90	1809	20230726	31.56	2400	-0.83	20240116	2140	11.21	20240108	3495	-31.90	20230206	1809	31.56	20230726	1.23	N	198080	500	107 억	246225	N	N	N	N
33	20240116	130921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	0	3	0.00	132562415	56398	64.76	2345	2400	2300	3065	1655	2360	2350.48	1.14	-9104	2433	2396	2348	2311	2263	2415	2330	108	705	500	1650	5	1	21535185	508	-35.22	0.56	12	0.26	-67.00	4249.00	3495	20230206	-32.47	1809	20230726	30.46	2400	-1.67	20240116	2140	10.28	20240108	3495	-32.47	20230206	1809	30.46	20230726	1.23	N	198080	500	107 억	246225	N	N	N	N
34	20240116	120918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-10	5	-0.42	113482605	48251	55.41	2345	2400	2300	3065	1655	2360	2351.92	1.14	-9072	2433	2396	2348	2311	2263	2415	2330	108	705	500	1650	5	1	21535185	506	-35.07	0.55	12	0.22	-67.00	4249.00	3495	20230206	-32.76	1809	20230726	29.91	2400	-2.08	20240116	2140	9.81	20240108	3495	-32.76	20230206	1809	29.91	20230726	1.23	N	198080	500	107 억	246225	N	N	N	N
35	20240116	110917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-10	5	-0.42	110923785	47161	54.16	2345	2400	2300	3065	1655	2360	2352.02	1.14	-9034	2433	2396	2348	2311	2263	2415	2330	108	705	500	1650	5	1	21535185	506	-35.07	0.55	12	0.22	-67.00	4249.00	3495	20230206	-32.76	1809	20230726	29.91	2400	-2.08	20240116	2140	9.81	20240108	3495	-32.76	20230206	1809	29.91	20230726	1.23	N	198080	500	107 억	246225	N	N	N	N
36	20240116	100917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2300	-60	5	-2.54	101865420	43241	49.66	2345	2400	2300	3065	1655	2360	2355.76	1.14	-10617	2433	2396	2348	2311	2263	2415	2330	108	705	500	1650	5	1	21535185	495	-34.33	0.54	12	0.20	-67.00	4249.00	3495	20230206	-34.19	1809	20230726	27.14	2400	-4.17	20240116	2140	7.48	20240108	3495	-34.19	20230206	1809	27.14	20230726	1.23	N	198080	500	107 억	246225	N	N	N	N
37	20240116	090915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	10	2	0.42	12020050	5095	5.85	2345	2370	2340	3065	1655	2360	2359.19	1.14	3363	2433	2396	2348	2311	2263	2415	2330	108	705	500	1650	5	1	21535185	510	-35.37	0.56	12	0.02	-67.00	4249.00	3495	20230206	-32.19	1809	20230726	31.01	2385	-0.63	20240115	2140	10.75	20240108	3495	-32.19	20230206	1809	31.01	20230726	1.23	N	198080	500	107 억	246225	N	N	N	N
38	20240115	160916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	15	2	0.64	204579070	87070	99.84	2300	2385	2300	3045	1645	2345	2349.58	1.10	6161	2408	2376	2343	2311	2278	2392	2327	108	700	500	1640	5	1	21535185	508	-35.22	0.56	12	0.40	-67.00	4249.00	3495	20230206	-32.47	1809	20230726	30.46	2385	-1.05	20240115	2140	10.28	20240108	3495	-32.47	20230206	1809	30.46	20230726	1.17	N	198080	500	107 억	237719	N	N	N	N
39	20240115	150916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2380	35	2	1.49	197389135	84021	96.35	2300	2385	2300	3045	1645	2345	2349.28	1.10	6345	2408	2376	2343	2311	2278	2392	2327	108	700	500	1640	5	1	21535185	513	-35.52	0.56	12	0.39	-67.00	4249.00	3495	20230206	-31.90	1809	20230726	31.56	2385	-0.21	20240115	2140	11.21	20240108	3495	-31.90	20230206	1809	31.56	20230726	1.17	N	198080	500	107 억	237719	N	N	N	N
40	20240115	140916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	0	3	0.00	163487570	69645	79.86	2300	2385	2300	3045	1645	2345	2347.44	1.10	7156	2408	2376	2343	2311	2278	2392	2327	108	700	500	1640	5	1	21535185	505	-35.00	0.55	12	0.32	-67.00	4249.00	3495	20230206	-32.90	1809	20230726	29.63	2385	-1.68	20240115	2140	9.58	20240108	3495	-32.90	20230206	1809	29.63	20230726	1.17	N	198080	500	107 억	237719	N	N	N	N
41	20240115	130914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2335	-10	5	-0.43	156060360	66457	76.21	2300	2385	2300	3045	1645	2345	2348.29	1.10	7147	2408	2376	2343	2311	2278	2392	2327	108	700	500	1640	5	1	21535185	503	-34.85	0.55	12	0.31	-67.00	4249.00	3495	20230206	-33.19	1809	20230726	29.08	2385	-2.10	20240115	2140	9.11	20240108	3495	-33.19	20230206	1809	29.08	20230726	1.17	N	198080	500	107 억	237719	N	N	N	N
42	20240115	120916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2355	10	2	0.43	146828410	62535	71.71	2300	2385	2300	3045	1645	2345	2347.94	1.10	6950	2408	2376	2343	2311	2278	2392	2327	108	700	500	1640	5	1	21535185	507	-35.15	0.55	12	0.29	-67.00	4249.00	3495	20230206	-32.62	1809	20230726	30.18	2385	-1.26	20240115	2140	10.05	20240108	3495	-32.62	20230206	1809	30.18	20230726	1.17	N	198080	500	107 억	237719	N	N	N	N
43	20240115	110915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	0	3	0.00	115252480	49119	56.33	2300	2385	2300	3045	1645	2345	2346.39	1.10	7278	2408	2376	2343	2311	2278	2392	2327	108	700	500	1640	5	1	21535185	505	-35.00	0.55	12	0.23	-67.00	4249.00	3495	20230206	-32.90	1809	20230726	29.63	2385	-1.68	20240115	2140	9.58	20240108	3495	-32.90	20230206	1809	29.63	20230726	1.17	N	198080	500	107 억	237719	N	N	N	N
44	20240115	100912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	5	2	0.21	50922220	21851	25.06	2300	2360	2300	3045	1645	2345	2330.43	1.10	2762	2408	2376	2343	2311	2278	2392	2327	108	700	500	1640	5	1	21535185	506	-35.07	0.55	12	0.10	-67.00	4249.00	3495	20230206	-32.76	1809	20230726	29.91	2375	-1.05	20240112	2140	9.81	20240108	3495	-32.76	20230206	1809	29.91	20230726	1.17	N	198080	500	107 억	237719	N	N	N	N
45	20240115	090914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	-25	5	-1.07	13876375	6002	6.88	2300	2320	2300	3045	1645	2345	2311.96	1.10	-1648	2408	2376	2343	2311	2278	2392	2327	108	700	500	1640	5	1	21535185	500	-34.63	0.55	12	0.03	-67.00	4249.00	3495	20230206	-33.62	1809	20230726	28.25	2375	-2.32	20240112	2140	8.41	20240108	3495	-33.62	20230206	1809	28.25	20230726	1.17	N	198080	500	107 억	237719	N	N	N	N
46	20240112	160925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	-15	5	-0.64	204040475	87206	108.56	2340	2375	2310	3065	1655	2360	2339.74	1.16	-11171	2416	2387	2336	2307	2256	2402	2322	108	705	500	1650	5	1	21535185	505	-35.00	0.55	12	0.40	-67.00	4249.00	3495	20230206	-32.90	1809	20230726	29.63	2375	-1.26	20240112	2140	9.58	20240108	3495	-32.90	20230206	1809	29.63	20230726	1.21	N	198080	500	107 억	248763	N	N	N	N
47	20240112	150913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-10	5	-0.42	202418750	86514	107.70	2340	2375	2310	3065	1655	2360	2339.72	1.16	-10583	2416	2387	2336	2307	2256	2402	2322	108	705	500	1650	5	1	21535185	506	-35.07	0.55	12	0.40	-67.00	4249.00	3495	20230206	-32.76	1809	20230726	29.91	2375	-1.05	20240112	2140	9.81	20240108	3495	-32.76	20230206	1809	29.91	20230726	1.21	N	198080	500	107 억	248763	N	N	N	N
48	20240112	140912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2335	-25	5	-1.06	182202430	77857	96.93	2340	2375	2310	3065	1655	2360	2340.22	1.16	-9756	2416	2387	2336	2307	2256	2402	2322	108	705	500	1650	5	1	21535185	503	-34.85	0.55	12	0.36	-67.00	4249.00	3495	20230206	-33.19	1809	20230726	29.08	2375	-1.68	20240112	2140	9.11	20240108	3495	-33.19	20230206	1809	29.08	20230726	1.21	N	198080	500	107 억	248763	N	N	N	N
49	20240112	130907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-10	5	-0.42	141361905	60333	75.11	2340	2375	2310	3065	1655	2360	2343.03	1.16	-6883	2416	2387	2336	2307	2256	2402	2322	108	705	500	1650	5	1	21535185	506	-35.07	0.55	12	0.28	-67.00	4249.00	3495	20230206	-32.76	1809	20230726	29.91	2375	-1.05	20240112	2140	9.81	20240108	3495	-32.76	20230206	1809	29.91	20230726	1.21	N	198080	500	107 억	248763	N	N	N	N
50	20240112	120912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2355	-5	5	-0.21	133193705	56836	70.76	2340	2375	2310	3065	1655	2360	2343.47	1.16	-7018	2416	2387	2336	2307	2256	2402	2322	108	705	500	1650	5	1	21535185	507	-35.15	0.55	12	0.26	-67.00	4249.00	3495	20230206	-32.62	1809	20230726	30.18	2375	-0.84	20240112	2140	10.05	20240108	3495	-32.62	20230206	1809	30.18	20230726	1.21	N	198080	500	107 억	248763	N	N	N	N
51	20240112	110908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	-10	5	-0.42	130040845	55492	69.08	2340	2375	2310	3065	1655	2360	2343.41	1.16	-7041	2416	2387	2336	2307	2256	2402	2322	108	705	500	1650	5	1	21535185	506	-35.07	0.55	12	0.26	-67.00	4249.00	3495	20230206	-32.76	1809	20230726	29.91	2375	-1.05	20240112	2140	9.81	20240108	3495	-32.76	20230206	1809	29.91	20230726	1.21	N	198080	500	107 억	248763	N	N	N	N
52	20240112	100908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	-40	5	-1.69	124299145	53037	66.03	2340	2375	2310	3065	1655	2360	2343.63	1.16	-6765	2416	2387	2336	2307	2256	2402	2322	108	705	500	1650	5	1	21535185	500	-34.63	0.55	12	0.25	-67.00	4249.00	3495	20230206	-33.62	1809	20230726	28.25	2375	-2.32	20240112	2140	8.41	20240108	3495	-33.62	20230206	1809	28.25	20230726	1.21	N	198080	500	107 억	248763	N	N	N	N
53	20240112	090911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	-50	5	-2.12	13245265	5706	7.10	2340	2340	2310	3065	1655	2360	2321.23	1.16	-572	2416	2387	2336	2307	2256	2402	2322	108	705	500	1650	5	1	21535185	497	-34.48	0.54	12	0.03	-67.00	4249.00	3495	20230206	-33.91	1809	20230726	27.69	2365	-2.33	20240111	2140	7.94	20240108	3495	-33.91	20230206	1809	27.69	20230726	1.21	N	198080	500	107 억	248763	N	N	N	N
54	20240111	160904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2360	75	2	3.28	186747510	80233	90.57	2285	2365	2285	2970	1600	2285	2327.56	1.17	-3687	2385	2335	2305	2255	2225	2320	2240	108	685	500	1590	5	1	21535185	508	-35.22	0.56	12	0.37	-67.00	4249.00	3495	20230206	-32.47	1809	20230726	30.46	2365	-0.21	20240111	2140	10.28	20240108	3495	-32.47	20230206	1809	30.46	20230726	1.15	N	198080	500	107 억	252829	N	N	N	N
55	20240111	150910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2345	60	2	2.63	151194310	65100	73.49	2285	2360	2285	2970	1600	2285	2322.49	1.17	605	2385	2335	2305	2255	2225	2320	2240	108	685	500	1590	5	1	21535185	505	-35.00	0.55	12	0.30	-67.00	4249.00	3495	20230206	-32.90	1809	20230726	29.63	2360	-0.64	20240111	2140	9.58	20240108	3495	-32.90	20230206	1809	29.63	20230726	1.15	N	198080	500	107 억	252829	N	N	N	N
56	20240111	140907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2325	40	2	1.75	140829930	60648	68.46	2285	2360	2285	2970	1600	2285	2322.09	1.17	204	2385	2335	2305	2255	2225	2320	2240	108	685	500	1590	5	1	21535185	501	-34.70	0.55	12	0.28	-67.00	4249.00	3495	20230206	-33.48	1809	20230726	28.52	2360	-1.48	20240111	2140	8.64	20240108	3495	-33.48	20230206	1809	28.52	20230726	1.15	N	198080	500	107 억	252829	N	N	N	N
57	20240111	130905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2325	40	2	1.75	126313760	54380	61.39	2285	2360	2285	2970	1600	2285	2322.80	1.17	-127	2385	2335	2305	2255	2225	2320	2240	108	685	500	1590	5	1	21535185	501	-34.70	0.55	12	0.25	-67.00	4249.00	3495	20230206	-33.48	1809	20230726	28.52	2360	-1.48	20240111	2140	8.64	20240108	3495	-33.48	20230206	1809	28.52	20230726	1.15	N	198080	500	107 억	252829	N	N	N	N
58	20240111	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	55	2	2.41	97346420	41911	47.31	2285	2360	2285	2970	1600	2285	2322.69	1.17	-443	2385	2335	2305	2255	2225	2320	2240	108	685	500	1590	5	1	21535185	504	-34.93	0.55	12	0.19	-67.00	4249.00	3495	20230206	-33.05	1809	20230726	29.35	2360	-0.85	20240111	2140	9.35	20240108	3495	-33.05	20230206	1809	29.35	20230726	1.15	N	198080	500	107 억	252829	N	N	N	N
59	20240111	110907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	55	2	2.41	92570645	39868	45.00	2285	2360	2285	2970	1600	2285	2321.93	1.17	-608	2385	2335	2305	2255	2225	2320	2240	108	685	500	1590	5	1	21535185	504	-34.93	0.55	12	0.19	-67.00	4249.00	3495	20230206	-33.05	1809	20230726	29.35	2360	-0.85	20240111	2140	9.35	20240108	3495	-33.05	20230206	1809	29.35	20230726	1.15	N	198080	500	107 억	252829	N	N	N	N
60	20240111	100906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2330	45	2	1.97	42307185	18233	20.58	2285	2335	2285	2970	1600	2285	2320.36	1.17	1506	2385	2335	2305	2255	2225	2320	2240	108	685	500	1590	5	1	21535185	502	-34.78	0.55	12	0.08	-67.00	4249.00	3495	20230206	-33.33	1809	20230726	28.80	2355	-1.06	20240110	2140	8.88	20240108	3495	-33.33	20230206	1809	28.80	20230726	1.15	N	198080	500	107 억	252829	N	N	N	N
61	20240111	090906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2295	10	2	0.44	3407110	1488	1.68	2285	2305	2285	2970	1600	2285	2289.72	1.17	-104	2385	2335	2305	2255	2225	2320	2240	108	685	500	1590	5	1	21535185	494	-34.25	0.54	12	0.01	-67.00	4249.00	3495	20230206	-34.33	1809	20230726	26.87	2355	-2.55	20240110	2140	7.24	20240108	3495	-34.33	20230206	1809	26.87	20230726	1.15	N	198080	500	107 억	252829	N	N	N	N
62	20240110	160903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2285	-5	5	-0.22	204350535	88147	129.19	2300	2355	2275	2975	1605	2290	2318.33	1.16	3064	2340	2315	2265	2240	2190	2327	2252	108	685	500	1600	5	1	21535185	492	-34.10	0.54	12	0.41	-67.00	4249.00	3495	20230206	-34.62	1809	20230726	26.31	2355	-2.97	20240110	2140	6.78	20240108	3495	-34.62	20230206	1809	26.31	20230726	1.13	N	198080	500	107 억	250046	N	N	N	N
63	20240110	150905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2320	30	2	1.31	164522720	70856	103.84	2300	2355	2290	2975	1605	2290	2321.93	1.16	9111	2340	2315	2265	2240	2190	2327	2252	108	685	500	1600	5	1	21535185	500	-34.63	0.55	12	0.33	-67.00	4249.00	3495	20230206	-33.62	1809	20230726	28.25	2355	-1.49	20240110	2140	8.41	20240108	3495	-33.62	20230206	1809	28.25	20230726	1.13	N	198080	500	107 억	250046	N	N	N	N
64	20240110	140907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	60	2	2.62	125144450	53912	79.01	2300	2355	2290	2975	1605	2290	2321.27	1.16	10817	2340	2315	2265	2240	2190	2327	2252	108	685	500	1600	5	1	21535185	506	-35.07	0.55	12	0.25	-67.00	4249.00	3495	20230206	-32.76	1809	20230726	29.91	2355	-0.21	20240110	2140	9.81	20240108	3495	-32.76	20230206	1809	29.91	20230726	1.13	N	198080	500	107 억	250046	N	N	N	N
65	20240110	130903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2335	45	2	1.97	96565905	41734	61.16	2300	2335	2290	2975	1605	2290	2313.84	1.16	9391	2340	2315	2265	2240	2190	2327	2252	108	685	500	1600	5	1	21535185	503	-34.85	0.55	12	0.19	-67.00	4249.00	3495	20230206	-33.19	1809	20230726	29.08	2335	0.00	20240110	2140	9.11	20240108	3495	-33.19	20230206	1809	29.08	20230726	1.13	N	198080	500	107 억	250046	N	N	N	N
66	20240110	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	20	2	0.87	53454830	23211	34.02	2300	2330	2290	2975	1605	2290	2303.00	1.16	-247	2340	2315	2265	2240	2190	2327	2252	108	685	500	1600	5	1	21535185	497	-34.48	0.54	12	0.11	-67.00	4249.00	3495	20230206	-33.91	1809	20230726	27.69	2330	-0.86	20240110	2140	7.94	20240108	3495	-33.91	20230206	1809	27.69	20230726	1.13	N	198080	500	107 억	250046	N	N	N	N
67	20240110	110904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2305	15	2	0.66	48485055	21057	30.86	2300	2330	2290	2975	1605	2290	2302.56	1.16	88	2340	2315	2265	2240	2190	2327	2252	108	685	500	1600	5	1	21535185	496	-34.40	0.54	12	0.10	-67.00	4249.00	3495	20230206	-34.05	1809	20230726	27.42	2330	-1.07	20240110	2140	7.71	20240108	3495	-34.05	20230206	1809	27.42	20230726	1.13	N	198080	500	107 억	250046	N	N	N	N
68	20240110	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2310	20	2	0.87	38584020	16775	24.58	2300	2315	2290	2975	1605	2290	2300.09	1.16	116	2340	2315	2265	2240	2190	2327	2252	108	685	500	1600	5	1	21535185	497	-34.48	0.54	12	0.08	-67.00	4249.00	3495	20230206	-33.91	1809	20230726	27.69	2315	-0.22	20240110	2140	7.94	20240108	3495	-33.91	20230206	1809	27.69	20230726	1.13	N	198080	500	107 억	250046	N	N	N	N
69	20240110	090903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	0	3	0.00	10808530	4695	6.88	2300	2315	2290	2975	1605	2290	2302.14	1.16	625	2340	2315	2265	2240	2190	2327	2252	108	685	500	1600	5	1	21535185	493	-34.18	0.54	12	0.02	-67.00	4249.00	3495	20230206	-34.48	1809	20230726	26.59	2315	-1.08	20240110	2140	7.01	20240108	3495	-34.48	20230206	1809	26.59	20230726	1.13	N	198080	500	107 억	250046	N	N	N	N
70	20240109	160901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	55	2	2.46	153759250	67998	60.07	2265	2290	2215	2905	1565	2235	2261.23	1.15	2725	2331	2282	2211	2162	2091	2307	2187	108	670	500	1560	5	1	21535185	493	-34.18	0.54	12	0.32	-67.00	4249.00	3495	20230206	-34.48	1809	20230726	26.59	2290	0.00	20240109	2140	7.01	20240108	3495	-34.48	20230206	1809	26.59	20230726	1.13	N	198080	500	107 억	247617	N	N	N	N
71	20240109	150902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2290	55	2	2.46	136985275	60668	53.60	2265	2290	2215	2905	1565	2235	2257.95	1.15	1947	2331	2282	2211	2162	2091	2307	2187	108	670	500	1560	5	1	21535185	493	-34.18	0.54	12	0.28	-67.00	4249.00	3495	20230206	-34.48	1809	20230726	26.59	2290	0.00	20240109	2140	7.01	20240108	3495	-34.48	20230206	1809	26.59	20230726	1.13	N	198080	500	107 억	247617	N	N	N	N
72	20240109	140902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2265	30	2	1.34	117737590	52240	46.15	2265	2275	2215	2905	1565	2235	2253.78	1.15	-1100	2331	2282	2211	2162	2091	2307	2187	108	670	500	1560	5	1	21535185	488	-33.81	0.53	12	0.24	-67.00	4249.00	3495	20230206	-35.19	1809	20230726	25.21	2285	-0.88	20240104	2140	5.84	20240108	3495	-35.19	20230206	1809	25.21	20230726	1.13	N	198080	500	107 억	247617	N	N	N	N
73	20240109	130901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2255	20	2	0.89	75278680	33434	29.54	2265	2270	2215	2905	1565	2235	2251.56	1.15	-1658	2331	2282	2211	2162	2091	2307	2187	108	670	500	1560	5	1	21535185	486	-33.66	0.53	12	0.16	-67.00	4249.00	3495	20230206	-35.48	1809	20230726	24.65	2285	-1.31	20240104	2140	5.37	20240108	3495	-35.48	20230206	1809	24.65	20230726	1.13	N	198080	500	107 억	247617	N	N	N	N
74	20240109	120909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	25	2	1.12	58128045	25817	22.81	2265	2270	2215	2905	1565	2235	2251.54	1.15	-489	2331	2282	2211	2162	2091	2307	2187	108	670	500	1560	5	1	21535185	487	-33.73	0.53	12	0.12	-67.00	4249.00	3495	20230206	-35.34	1809	20230726	24.93	2285	-1.09	20240104	2140	5.61	20240108	3495	-35.34	20230206	1809	24.93	20230726	1.13	N	198080	500	107 억	247617	N	N	N	N
75	20240109	110904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2255	20	2	0.89	25483245	11347	10.02	2265	2270	2215	2905	1565	2235	2245.81	1.15	-489	2331	2282	2211	2162	2091	2307	2187	108	670	500	1560	5	1	21535185	486	-33.66	0.53	12	0.05	-67.00	4249.00	3495	20230206	-35.48	1809	20230726	24.65	2285	-1.31	20240104	2140	5.37	20240108	3495	-35.48	20230206	1809	24.65	20230726	1.13	N	198080	500	107 억	247617	N	N	N	N
76	20240109	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	25	2	1.12	16294570	7266	6.42	2265	2270	2215	2905	1565	2235	2242.58	1.15	-366	2331	2282	2211	2162	2091	2307	2187	108	670	500	1560	5	1	21535185	487	-33.73	0.53	12	0.03	-67.00	4249.00	3495	20230206	-35.34	1809	20230726	24.93	2285	-1.09	20240104	2140	5.61	20240108	3495	-35.34	20230206	1809	24.93	20230726	1.13	N	198080	500	107 억	247617	N	N	N	N
77	20240109	090902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	0	3	0.00	5993320	2657	2.35	2265	2270	2235	2905	1565	2235	2255.67	1.15	-273	2331	2282	2211	2162	2091	2307	2187	108	670	500	1560	5	1	21535185	481	-33.36	0.53	12	0.01	-67.00	4249.00	3495	20230206	-36.05	1809	20230726	23.55	2285	-2.19	20240104	2140	4.44	20240108	3495	-36.05	20230206	1809	23.55	20230726	1.13	N	198080	500	107 억	247617	N	N	N	N
78	20240108	160900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	85	2	3.95	249893215	112584	96.62	2150	2260	2140	2795	1505	2150	2219.60	1.10	14434	2330	2240	2195	2105	2060	2217	2082	108	645	500	1500	5	1	21535185	481	-33.36	0.53	12	0.52	-67.00	4249.00	3495	20230206	-36.05	1809	20230726	23.55	2285	-2.19	20240104	2140	4.44	20240108	3495	-36.05	20230206	1809	23.55	20230726	1.13	N	198080	500	107 억	236526	N	N	N	N
79	20240108	150901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	70	2	3.26	229267930	103327	88.68	2150	2260	2140	2795	1505	2150	2218.86	1.10	15730	2330	2240	2195	2105	2060	2217	2082	108	645	500	1500	5	1	21535185	478	-33.13	0.52	12	0.48	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2285	-2.84	20240104	2140	3.74	20240108	3495	-36.48	20230206	1809	22.72	20230726	1.13	N	198080	500	107 억	236526	N	N	N	N
80	20240108	140900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	90	2	4.19	184307240	83115	71.33	2150	2260	2140	2795	1505	2150	2217.50	1.10	13628	2330	2240	2195	2105	2060	2217	2082	108	645	500	1500	5	1	21535185	482	-33.43	0.53	12	0.39	-67.00	4249.00	3495	20230206	-35.91	1809	20230726	23.83	2285	-1.97	20240104	2140	4.67	20240108	3495	-35.91	20230206	1809	23.83	20230726	1.13	N	198080	500	107 억	236526	N	N	N	N
81	20240108	130901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2255	105	2	4.88	157987835	71360	61.24	2150	2260	2140	2795	1505	2150	2213.96	1.10	13362	2330	2240	2195	2105	2060	2217	2082	108	645	500	1500	5	1	21535185	486	-33.66	0.53	12	0.33	-67.00	4249.00	3495	20230206	-35.48	1809	20230726	24.65	2285	-1.31	20240104	2140	5.37	20240108	3495	-35.48	20230206	1809	24.65	20230726	1.13	N	198080	500	107 억	236526	N	N	N	N
82	20240108	120901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	85	2	3.95	116186455	52696	45.23	2150	2240	2140	2795	1505	2150	2204.84	1.10	12372	2330	2240	2195	2105	2060	2217	2082	108	645	500	1500	5	1	21535185	481	-33.36	0.53	12	0.24	-67.00	4249.00	3495	20230206	-36.05	1809	20230726	23.55	2285	-2.19	20240104	2140	4.44	20240108	3495	-36.05	20230206	1809	23.55	20230726	1.13	N	198080	500	107 억	236526	N	N	N	N
83	20240108	110902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	40	2	1.86	31842540	14716	12.63	2150	2190	2140	2795	1505	2150	2163.80	1.10	2362	2330	2240	2195	2105	2060	2217	2082	108	645	500	1500	5	1	21535185	472	-32.69	0.52	12	0.07	-67.00	4249.00	3495	20230206	-37.34	1809	20230726	21.06	2285	-4.16	20240104	2140	2.34	20240108	3495	-37.34	20230206	1809	21.06	20230726	1.13	N	198080	500	107 억	236526	N	N	N	N
84	20240108	100902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	25	2	1.16	22831580	10578	9.08	2150	2185	2140	2795	1505	2150	2158.40	1.10	852	2330	2240	2195	2105	2060	2217	2082	108	645	500	1500	5	1	21535185	468	-32.46	0.51	12	0.05	-67.00	4249.00	3495	20230206	-37.77	1809	20230726	20.23	2285	-4.81	20240104	2140	1.64	20240108	3495	-37.77	20230206	1809	20.23	20230726	1.13	N	198080	500	107 억	236526	N	N	N	N
85	20240108	090900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	0	3	0.00	4939300	2302	1.98	2150	2150	2140	2795	1505	2150	2145.66	1.10	707	2330	2240	2195	2105	2060	2217	2082	108	645	500	1500	5	1	21535185	463	-32.09	0.51	12	0.01	-67.00	4249.00	3495	20230206	-38.48	1809	20230726	18.85	2285	-5.91	20240104	2140	0.47	20240108	3495	-38.48	20230206	1809	18.85	20230726	1.13	N	198080	500	107 억	236526	N	N	N	N
86	20240105	160900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-95	5	-4.23	254222820	116503	161.69	2285	2285	2150	2915	1575	2245	2182.22	1.12	-3837	2348	2296	2233	2181	2118	2322	2207	108	670	500	1570	5	1	21535185	463	-32.09	0.51	12	0.54	-67.00	4249.00	3495	20230206	-38.48	1809	20230726	18.85	2285	0.00	20240104	2150	0.00	20240105	3495	-38.48	20230206	1809	18.85	20230726	1.16	N	198080	500	107 억	240319	N	N	N	N
87	20240105	150901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-75	5	-3.34	228326460	104468	144.99	2285	2285	2150	2915	1575	2245	2185.61	1.12	-3694	2348	2296	2233	2181	2118	2322	2207	108	670	500	1570	5	1	21535185	467	-32.39	0.51	12	0.49	-67.00	4249.00	3495	20230206	-37.91	1809	20230726	19.96	2285	0.00	20240104	2150	0.93	20240105	3495	-37.91	20230206	1809	19.96	20230726	1.16	N	198080	500	107 억	240319	N	N	N	N
88	20240105	140858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-80	5	-3.56	202724845	92645	128.58	2285	2285	2155	2915	1575	2245	2188.19	1.12	729	2348	2296	2233	2181	2118	2322	2207	108	670	500	1570	5	1	21535185	466	-32.31	0.51	12	0.43	-67.00	4249.00	3495	20230206	-38.05	1809	20230726	19.68	2285	0.00	20240104	2155	0.46	20240105	3495	-38.05	20230206	1809	19.68	20230726	1.16	N	198080	500	107 억	240319	N	N	N	N
89	20240105	130859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	-45	5	-2.00	151875305	69186	96.02	2285	2285	2165	2915	1575	2245	2195.17	1.12	-1486	2348	2296	2233	2181	2118	2322	2207	108	670	500	1570	5	1	21535185	474	-32.84	0.52	12	0.32	-67.00	4249.00	3495	20230206	-37.05	1809	20230726	21.61	2285	0.00	20240104	2155	2.09	20240102	3495	-37.05	20230206	1809	21.61	20230726	1.16	N	198080	500	107 억	240319	N	N	N	N
90	20240105	120859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	-25	5	-1.11	142956940	65131	90.39	2285	2285	2165	2915	1575	2245	2194.91	1.12	-1639	2348	2296	2233	2181	2118	2322	2207	108	670	500	1570	5	1	21535185	478	-33.13	0.52	12	0.30	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2285	0.00	20240104	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.16	N	198080	500	107 억	240319	N	N	N	N
91	20240105	110857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-35	5	-1.56	131601935	60002	83.28	2285	2285	2165	2915	1575	2245	2193.29	1.12	1185	2348	2296	2233	2181	2118	2322	2207	108	670	500	1570	5	1	21535185	476	-32.99	0.52	12	0.28	-67.00	4249.00	3495	20230206	-36.77	1809	20230726	22.17	2285	0.00	20240104	2155	2.55	20240102	3495	-36.77	20230206	1809	22.17	20230726	1.16	N	198080	500	107 억	240319	N	N	N	N
92	20240105	100901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	-25	5	-1.11	52362755	23687	32.87	2285	2285	2195	2915	1575	2245	2210.61	1.12	-1588	2348	2296	2233	2181	2118	2322	2207	108	670	500	1570	5	1	21535185	478	-33.13	0.52	12	0.11	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2285	0.00	20240104	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.16	N	198080	500	107 억	240319	N	N	N	N
93	20240105	090858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	-45	5	-2.00	37142505	16790	23.30	2285	2285	2200	2915	1575	2245	2212.18	1.12	-1	2348	2296	2233	2181	2118	2322	2207	108	670	500	1570	5	1	21535185	474	-32.84	0.52	12	0.08	-67.00	4249.00	3495	20230206	-37.05	1809	20230726	21.61	2285	0.00	20240104	2155	2.09	20240102	3495	-37.05	20230206	1809	21.61	20230726	1.16	N	198080	500	107 억	240319	N	N	N	N
94	20240104	160855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	25	2	1.13	160280350	72052	149.33	2220	2285	2170	2885	1555	2220	2224.53	1.14	4022	2286	2252	2211	2177	2136	2232	2157	108	665	500	1550	5	1	21535185	483	-33.51	0.53	12	0.33	-67.00	4249.00	3495	20230206	-35.77	1809	20230726	24.10	2285	-1.75	20240104	2155	4.18	20240102	3495	-35.77	20230206	1809	24.10	20230726	1.18	N	198080	500	107 억	244693	N	N	N	N
95	20240104	150857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	25	2	1.13	158117495	71088	147.33	2220	2285	2170	2885	1555	2220	2224.27	1.14	4278	2286	2252	2211	2177	2136	2232	2157	108	665	500	1550	5	1	21535185	483	-33.51	0.53	12	0.33	-67.00	4249.00	3495	20230206	-35.77	1809	20230726	24.10	2285	-1.75	20240104	2155	4.18	20240102	3495	-35.77	20230206	1809	24.10	20230726	1.18	N	198080	500	107 억	244693	N	N	N	N
96	20240104	140857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	20	2	0.90	126457310	56997	118.13	2220	2285	2170	2885	1555	2220	2218.66	1.14	5370	2286	2252	2211	2177	2136	2232	2157	108	665	500	1550	5	1	21535185	482	-33.43	0.53	12	0.26	-67.00	4249.00	3495	20230206	-35.91	1809	20230726	23.83	2285	-1.97	20240104	2155	3.94	20240102	3495	-35.91	20230206	1809	23.83	20230726	1.18	N	198080	500	107 억	244693	N	N	N	N
97	20240104	130857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-25	5	-1.13	51980330	23700	49.12	2220	2220	2170	2885	1555	2220	2192.96	1.14	4954	2286	2252	2211	2177	2136	2232	2157	108	665	500	1550	5	1	21535185	473	-32.76	0.52	12	0.11	-67.00	4249.00	3495	20230206	-37.20	1809	20230726	21.34	2250	-2.44	20240102	2155	1.86	20240102	3495	-37.20	20230206	1809	21.34	20230726	1.18	N	198080	500	107 억	244693	N	N	N	N
98	20240104	120855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-25	5	-1.13	48673145	22194	46.00	2220	2220	2170	2885	1555	2220	2192.75	1.14	4457	2286	2252	2211	2177	2136	2232	2157	108	665	500	1550	5	1	21535185	473	-32.76	0.52	12	0.10	-67.00	4249.00	3495	20230206	-37.20	1809	20230726	21.34	2250	-2.44	20240102	2155	1.86	20240102	3495	-37.20	20230206	1809	21.34	20230726	1.18	N	198080	500	107 억	244693	N	N	N	N
99	20240104	110855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-35	5	-1.58	43509595	19835	41.11	2220	2220	2170	2885	1555	2220	2193.22	1.14	3738	2286	2252	2211	2177	2136	2232	2157	108	665	500	1550	5	1	21535185	471	-32.61	0.51	12	0.09	-67.00	4249.00	3495	20230206	-37.48	1809	20230726	20.78	2250	-2.89	20240102	2155	1.39	20240102	3495	-37.48	20230206	1809	20.78	20230726	1.18	N	198080	500	107 억	244693	N	N	N	N
100	20240104	100854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-25	5	-1.13	25312755	11500	23.83	2220	2220	2185	2885	1555	2220	2200.66	1.14	2128	2286	2252	2211	2177	2136	2232	2157	108	665	500	1550	5	1	21535185	473	-32.76	0.52	12	0.05	-67.00	4249.00	3495	20230206	-37.20	1809	20230726	21.34	2250	-2.44	20240102	2155	1.86	20240102	3495	-37.20	20230206	1809	21.34	20230726	1.18	N	198080	500	107 억	244693	N	N	N	N
101	20240104	090857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-25	5	-1.13	8436140	3830	7.94	2220	2220	2185	2885	1555	2220	2201.35	1.14	224	2286	2252	2211	2177	2136	2232	2157	108	665	500	1550	5	1	21535185	473	-32.76	0.52	12	0.02	-67.00	4249.00	3495	20230206	-37.20	1809	20230726	21.34	2250	-2.44	20240102	2155	1.86	20240102	3495	-37.20	20230206	1809	21.34	20230726	1.18	N	198080	500	107 억	244693	N	N	N	N
102	20240103	160853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	20	2	0.91	106405895	48246	68.40	2245	2245	2170	2860	1540	2200	2205.48	1.13	9135	2296	2247	2201	2152	2106	2225	2130	108	660	500	1540	5	1	21535185	478	-33.13	0.52	12	0.22	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2250	-1.33	20240102	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.23	N	198080	500	107 억	243942	N	N	N	N
103	20240103	150852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	20	2	0.91	100381805	45520	64.53	2245	2245	2170	2860	1540	2200	2205.22	1.13	8972	2296	2247	2201	2152	2106	2225	2130	108	660	500	1540	5	1	21535185	478	-33.13	0.52	12	0.21	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2250	-1.33	20240102	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.23	N	198080	500	107 억	243942	N	N	N	N
104	20240103	140849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	25	2	1.14	86328010	39157	55.51	2245	2245	2170	2860	1540	2200	2204.66	1.13	7065	2296	2247	2201	2152	2106	2225	2130	108	660	500	1540	5	1	21535185	479	-33.21	0.52	12	0.18	-67.00	4249.00	3495	20230206	-36.34	1809	20230726	23.00	2250	-1.11	20240102	2155	3.25	20240102	3495	-36.34	20230206	1809	23.00	20230726	1.23	N	198080	500	107 억	243942	N	N	N	N
105	20240103	130852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	10	2	0.45	76945235	34941	49.54	2245	2245	2170	2860	1540	2200	2202.15	1.13	6319	2296	2247	2201	2152	2106	2225	2130	108	660	500	1540	5	1	21535185	476	-32.99	0.52	12	0.16	-67.00	4249.00	3495	20230206	-36.77	1809	20230726	22.17	2250	-1.78	20240102	2155	2.55	20240102	3495	-36.77	20230206	1809	22.17	20230726	1.23	N	198080	500	107 억	243942	N	N	N	N
106	20240103	120855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	20	2	0.91	61470305	27965	39.65	2245	2245	2170	2860	1540	2200	2198.12	1.13	5530	2296	2247	2201	2152	2106	2225	2130	108	660	500	1540	5	1	21535185	478	-33.13	0.52	12	0.13	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2250	-1.33	20240102	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.23	N	198080	500	107 억	243942	N	N	N	N
107	20240103	110851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	15	2	0.68	53132015	24187	34.29	2245	2245	2170	2860	1540	2200	2196.72	1.13	4388	2296	2247	2201	2152	2106	2225	2130	108	660	500	1540	5	1	21535185	477	-33.06	0.52	12	0.11	-67.00	4249.00	3495	20230206	-36.62	1809	20230726	22.44	2250	-1.56	20240102	2155	2.78	20240102	3495	-36.62	20230206	1809	22.44	20230726	1.23	N	198080	500	107 억	243942	N	N	N	N
108	20240103	100851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	20	2	0.91	37303075	17039	24.16	2245	2245	2170	2860	1540	2200	2189.28	1.13	3389	2296	2247	2201	2152	2106	2225	2130	108	660	500	1540	5	1	21535185	478	-33.13	0.52	12	0.08	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2250	-1.33	20240102	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.23	N	198080	500	107 억	243942	N	N	N	N
109	20240103	090851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-15	5	-0.68	4502590	2043	2.90	2245	2245	2180	2860	1540	2200	2203.91	1.13	154	2296	2247	2201	2152	2106	2225	2130	108	660	500	1540	5	1	21535185	471	-32.61	0.51	12	0.01	-67.00	4249.00	3495	20230206	-37.48	1809	20230726	20.78	2250	-2.89	20240102	2155	1.39	20240102	3495	-37.48	20230206	1809	20.78	20230726	1.23	N	198080	500	107 억	243942	N	N	N	N
110	20240102	160849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	-15	5	-0.68	155606140	70411	63.47	2225	2250	2155	2875	1555	2215	2209.97	1.17	-1211	2281	2247	2181	2147	2081	2265	2165	108	660	500	1550	5	1	21535185	474	-32.84	0.52	12	0.33	-67.00	4249.00	3495	20230206	-37.05	1809	20230726	21.61	2250	-2.22	20240102	2155	2.09	20240102	3495	-37.05	20230206	1809	21.61	20230726	1.25	N	198080	500	107 억	252670	N	N	N	N
111	20240102	150849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	5	2	0.23	152518760	69013	62.21	2225	2250	2155	2875	1555	2215	2210.00	1.17	-1071	2281	2247	2181	2147	2081	2265	2165	108	660	500	1550	5	1	21535185	478	-33.13	0.52	12	0.32	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2250	-1.33	20240102	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.25	N	198080	500	107 억	252670	N	N	N	N
112	20240102	140850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	5	2	0.23	133677565	60529	54.56	2225	2250	2155	2875	1555	2215	2208.49	1.17	-2055	2281	2247	2181	2147	2081	2265	2165	108	660	500	1550	5	1	21535185	478	-33.13	0.52	12	0.28	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2250	-1.33	20240102	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.25	N	198080	500	107 억	252670	N	N	N	N
113	20240102	130845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	5	2	0.23	125855480	56982	51.37	2225	2250	2155	2875	1555	2215	2208.69	1.17	-3270	2281	2247	2181	2147	2081	2265	2165	108	660	500	1550	5	1	21535185	478	-33.13	0.52	12	0.26	-67.00	4249.00	3495	20230206	-36.48	1809	20230726	22.72	2250	-1.33	20240102	2155	3.02	20240102	3495	-36.48	20230206	1809	22.72	20230726	1.25	N	198080	500	107 억	252670	N	N	N	N
114	20240102	120844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-5	5	-0.23	112967125	51133	46.09	2225	2250	2155	2875	1555	2215	2209.28	1.17	-4327	2281	2247	2181	2147	2081	2265	2165	108	660	500	1550	5	1	21535185	476	-32.99	0.52	12	0.24	-67.00	4249.00	3495	20230206	-36.77	1809	20230726	22.17	2250	-1.78	20240102	2155	2.55	20240102	3495	-36.77	20230206	1809	22.17	20230726	1.25	N	198080	500	107 억	252670	N	N	N	N
115	20240102	110844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	-10	5	-0.45	99650025	45126	40.68	2225	2250	2155	2875	1555	2215	2208.26	1.17	-5797	2281	2247	2181	2147	2081	2265	2165	108	660	500	1550	5	1	21535185	475	-32.91	0.52	12	0.21	-67.00	4249.00	3495	20230206	-36.91	1809	20230726	21.89	2250	-2.00	20240102	2155	2.32	20240102	3495	-36.91	20230206	1809	21.89	20230726	1.25	N	198080	500	107 억	252670	N	N	N	N
116	20240102	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-30	5	-1.35	36074805	16323	14.71	2225	2240	2155	2875	1555	2215	2210.06	1.17	-2736	2281	2247	2181	2147	2081	2265	2165	108	660	500	1550	5	1	21535185	471	-32.61	0.51	12	0.08	-67.00	4249.00	3495	20230206	-37.48	1809	20230726	20.78	2240	-2.46	20240102	2155	1.39	20240102	3495	-37.48	20230206	1809	20.78	20230726	1.25	N	198080	500	107 억	252670	N	N	N	N
117	20240102	090825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.17	0	2281	2247	2181	2147	2081	2265	2165	108	660	500	1550	5	1	21535185	477	-33.06	0.52	12	0.00	-67.00	4249.00	3495	20230206	-36.62	1809	20230726	22.44	0	0.00	0	0	0.00	0	3495	-36.62	20230206	1809	22.44	20230726	1.25	N	198080	500	107 억	252670	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History