KissMeData/208710/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120947	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	797	2	2	0.25	45412050	57654	100.54	790	797	781	1033	557	795	787.67	0.86	-597	816	805	795	784	774	800	779	63	238	100	550	1	1	62600334	499	132.83	0.66	12	0.09	6.00	1212.00	1750	20230703	-54.46	781	20240123	2.05	888	-10.25	20240102	781	2.05	20240123	1750	-54.46	20230703	781	2.05	20240123	1.42	N	208710	100	62 억	540150	N	N	N	N
3	20240123	110943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	790	-5	5	-0.63	40138598	51013	88.96	790	795	781	1033	557	795	786.83	0.86	-602	816	805	795	784	774	800	779	63	238	100	550	1	1	62600334	495	131.67	0.65	12	0.08	6.00	1212.00	1750	20230703	-54.86	781	20240123	1.15	888	-11.04	20240102	781	1.15	20240123	1750	-54.86	20230703	781	1.15	20240123	1.42	N	208710	100	62 억	540150	N	N	N	N
4	20240123	100943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	790	-5	5	-0.63	32527927	41385	72.17	790	793	781	1033	557	795	785.98	0.86	-251	816	805	795	784	774	800	779	63	238	100	550	1	1	62600334	495	131.67	0.65	12	0.07	6.00	1212.00	1750	20230703	-54.86	781	20240123	1.15	888	-11.04	20240102	781	1.15	20240123	1750	-54.86	20230703	781	1.15	20240123	1.42	N	208710	100	62 억	540150	N	N	N	N
5	20240123	090943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	786	-9	5	-1.13	8279467	10509	18.33	790	790	786	1033	557	795	787.85	0.86	-2143	816	805	795	784	774	800	779	63	238	100	550	1	1	62600334	492	131.00	0.65	12	0.02	6.00	1212.00	1750	20230703	-55.09	783	20231227	0.38	888	-11.49	20240102	785	0.13	20240122	1750	-55.09	20230703	783	0.38	20231227	1.42	N	208710	100	62 억	540150	N	N	N	N
6	20240119	160937	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	802	6	2	0.75	61613820	76994	91.84	788	810	788	1034	558	796	800.24	0.87	1968	804	800	795	791	786	802	793	63	238	100	550	1	1	62600334	502	133.67	0.66	12	0.12	6.00	1212.00	1750	20230703	-54.17	783	20231227	2.43	888	-9.68	20240102	788	1.78	20240119	1750	-54.17	20230703	783	2.43	20231227	1.43	N	208710	100	62 억	546773	N	N	N	N
7	20240119	150940	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	804	8	2	1.01	58732640	73402	87.55	788	810	788	1034	558	796	800.15	0.87	1965	804	800	795	791	786	802	793	63	238	100	550	1	1	62600334	503	134.00	0.66	12	0.12	6.00	1212.00	1750	20230703	-54.06	783	20231227	2.68	888	-9.46	20240102	788	2.03	20240119	1750	-54.06	20230703	783	2.68	20231227	1.43	N	208710	100	62 억	546773	N	N	N	N
8	20240119	140938	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	12	2	1.51	56991316	71230	84.96	788	810	788	1034	558	796	800.10	0.87	2078	804	800	795	791	786	802	793	63	238	100	550	1	1	62600334	506	134.67	0.67	12	0.11	6.00	1212.00	1750	20230703	-53.83	783	20231227	3.19	888	-9.01	20240102	788	2.54	20240119	1750	-53.83	20230703	783	3.19	20231227	1.43	N	208710	100	62 억	546773	N	N	N	N
9	20240119	130939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	797	1	2	0.13	35289077	44281	52.82	788	805	788	1034	558	796	796.93	0.87	2093	804	800	795	791	786	802	793	63	238	100	550	1	1	62600334	499	132.83	0.66	12	0.07	6.00	1212.00	1750	20230703	-54.46	783	20231227	1.79	888	-10.25	20240102	788	1.14	20240119	1750	-54.46	20230703	783	1.79	20231227	1.43	N	208710	100	62 억	546773	N	N	N	N
10	20240119	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	796	0	3	0.00	31303230	39278	46.85	788	805	788	1034	558	796	796.97	0.87	2857	804	800	795	791	786	802	793	63	238	100	550	1	1	62600334	498	132.67	0.66	12	0.06	6.00	1212.00	1750	20230703	-54.51	783	20231227	1.66	888	-10.36	20240102	788	1.02	20240119	1750	-54.51	20230703	783	1.66	20231227	1.43	N	208710	100	62 억	546773	N	N	N	N
11	20240119	110940	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	800	4	2	0.50	28033265	35173	41.95	788	805	788	1034	558	796	797.01	0.87	1354	804	800	795	791	786	802	793	63	238	100	550	1	1	62600334	501	133.33	0.66	12	0.06	6.00	1212.00	1750	20230703	-54.29	783	20231227	2.17	888	-9.91	20240102	788	1.52	20240119	1750	-54.29	20230703	783	2.17	20231227	1.43	N	208710	100	62 억	546773	N	N	N	N
12	20240119	100945	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	800	4	2	0.50	26801147	33629	40.11	788	805	788	1034	558	796	796.97	0.87	1421	804	800	795	791	786	802	793	63	238	100	550	1	1	62600334	501	133.33	0.66	12	0.05	6.00	1212.00	1750	20230703	-54.29	783	20231227	2.17	888	-9.91	20240102	788	1.52	20240119	1750	-54.29	20230703	783	2.17	20231227	1.43	N	208710	100	62 억	546773	N	N	N	N
13	20240119	090939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	801	5	2	0.63	6810603	8628	10.29	788	801	788	1034	558	796	789.36	0.87	-502	804	800	795	791	786	802	793	63	238	100	550	1	1	62600334	501	133.50	0.66	12	0.01	6.00	1212.00	1750	20230703	-54.23	783	20231227	2.30	888	-9.80	20240102	788	1.65	20240119	1750	-54.23	20230703	783	2.30	20231227	1.43	N	208710	100	62 억	546773	N	N	N	N
14	20240118	160936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	796	-1	5	-0.13	65821914	82905	42.61	790	799	790	1036	558	797	793.94	0.88	-3658	819	808	799	788	779	803	783	63	239	100	550	1	1	62600334	498	132.67	0.66	12	0.13	6.00	1212.00	1750	20230703	-54.51	783	20231227	1.66	888	-10.36	20240102	790	0.76	20240118	1750	-54.51	20230703	783	1.66	20231227	1.44	N	208710	100	62 억	550431	N	N	N	N
15	20240118	150937	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	793	-4	5	-0.50	62741165	79026	40.62	790	799	790	1036	558	797	793.93	0.88	-3658	819	808	799	788	779	803	783	63	239	100	550	1	1	62600334	496	132.17	0.65	12	0.13	6.00	1212.00	1750	20230703	-54.69	783	20231227	1.28	888	-10.70	20240102	790	0.38	20240118	1750	-54.69	20230703	783	1.28	20231227	1.44	N	208710	100	62 억	550431	N	N	N	N
16	20240118	140938	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	792	-5	5	-0.63	56382251	71001	36.49	790	799	790	1036	558	797	794.11	0.88	-3605	819	808	799	788	779	803	783	63	239	100	550	1	1	62600334	496	132.00	0.65	12	0.11	6.00	1212.00	1750	20230703	-54.74	783	20231227	1.15	888	-10.81	20240102	790	0.25	20240118	1750	-54.74	20230703	783	1.15	20231227	1.44	N	208710	100	62 억	550431	N	N	N	N
17	20240118	130935	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	794	-3	5	-0.38	46346927	58349	29.99	790	799	790	1036	558	797	794.31	0.88	3424	819	808	799	788	779	803	783	63	239	100	550	1	1	62600334	497	132.33	0.66	12	0.09	6.00	1212.00	1750	20230703	-54.63	783	20231227	1.40	888	-10.59	20240102	790	0.51	20240118	1750	-54.63	20230703	783	1.40	20231227	1.44	N	208710	100	62 억	550431	N	N	N	N
18	20240118	120939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	797	0	3	0.00	43322404	54541	28.03	790	799	790	1036	558	797	794.31	0.88	2941	819	808	799	788	779	803	783	63	239	100	550	1	1	62600334	499	132.83	0.66	12	0.09	6.00	1212.00	1750	20230703	-54.46	783	20231227	1.79	888	-10.25	20240102	790	0.89	20240118	1750	-54.46	20230703	783	1.79	20231227	1.44	N	208710	100	62 억	550431	N	N	N	N
19	20240118	110939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	794	-3	5	-0.38	39796087	50101	25.75	790	799	790	1036	558	797	794.32	0.88	3309	819	808	799	788	779	803	783	63	239	100	550	1	1	62600334	497	132.33	0.66	12	0.08	6.00	1212.00	1750	20230703	-54.63	783	20231227	1.40	888	-10.59	20240102	790	0.51	20240118	1750	-54.63	20230703	783	1.40	20231227	1.44	N	208710	100	62 억	550431	N	N	N	N
20	20240118	100934	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	799	2	2	0.25	18385179	23108	11.88	790	799	790	1036	558	797	795.62	0.88	1413	819	808	799	788	779	803	783	63	239	100	550	1	1	62600334	500	133.17	0.66	12	0.04	6.00	1212.00	1750	20230703	-54.34	783	20231227	2.04	888	-10.02	20240102	790	1.14	20240118	1750	-54.34	20230703	783	2.04	20231227	1.44	N	208710	100	62 억	550431	N	N	N	N
21	20240118	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	797	0	3	0.00	2089339	2625	1.35	790	797	790	1036	558	797	795.94	0.88	-556	819	808	799	788	779	803	783	63	239	100	550	1	1	62600334	499	132.83	0.66	12	0.00	6.00	1212.00	1750	20230703	-54.46	783	20231227	1.79	888	-10.25	20240102	790	0.89	20240118	1750	-54.46	20230703	783	1.79	20231227	1.44	N	208710	100	62 억	550431	N	N	N	N
22	20240117	160934	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	797	-13	5	-1.60	154885544	194437	228.85	810	810	790	1053	567	810	796.58	0.93	-32245	818	814	809	805	800	814	805	63	243	100	560	1	1	62600334	499	132.83	0.66	12	0.31	6.00	1212.00	1750	20230703	-54.46	783	20231227	1.79	888	-10.25	20240102	790	0.89	20240117	1750	-54.46	20230703	783	1.79	20231227	1.44	N	208710	100	62 억	582676	N	N	N	N
23	20240117	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	794	-16	5	-1.98	152208198	191076	224.90	810	810	790	1053	567	810	796.58	0.93	-31560	818	814	809	805	800	814	805	63	243	100	560	1	1	62600334	497	132.33	0.66	12	0.31	6.00	1212.00	1750	20230703	-54.63	783	20231227	1.40	888	-10.59	20240102	790	0.51	20240117	1750	-54.63	20230703	783	1.40	20231227	1.44	N	208710	100	62 억	582676	N	N	N	N
24	20240117	140933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	795	-15	5	-1.85	142144510	178393	209.97	810	810	790	1053	567	810	796.81	0.93	-28583	818	814	809	805	800	814	805	63	243	100	560	1	1	62600334	498	132.50	0.66	12	0.28	6.00	1212.00	1750	20230703	-54.57	783	20231227	1.53	888	-10.47	20240102	790	0.63	20240117	1750	-54.57	20230703	783	1.53	20231227	1.44	N	208710	100	62 억	582676	N	N	N	N
25	20240117	130933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	799	-11	5	-1.36	88196507	110595	130.17	810	810	790	1053	567	810	797.47	0.93	-22048	818	814	809	805	800	814	805	63	243	100	560	1	1	62600334	500	133.17	0.66	12	0.18	6.00	1212.00	1750	20230703	-54.34	783	20231227	2.04	888	-10.02	20240102	790	1.14	20240117	1750	-54.34	20230703	783	2.04	20231227	1.44	N	208710	100	62 억	582676	N	N	N	N
26	20240117	120936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	798	-12	5	-1.48	85849840	107657	126.71	810	810	790	1053	567	810	797.44	0.93	-21911	818	814	809	805	800	814	805	63	243	100	560	1	1	62600334	500	133.00	0.66	12	0.17	6.00	1212.00	1750	20230703	-54.40	783	20231227	1.92	888	-10.14	20240102	790	1.01	20240117	1750	-54.40	20230703	783	1.92	20231227	1.44	N	208710	100	62 억	582676	N	N	N	N
27	20240117	110936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	799	-11	5	-1.36	71696097	89927	105.84	810	810	790	1053	567	810	797.27	0.93	-20961	818	814	809	805	800	814	805	63	243	100	560	1	1	62600334	500	133.17	0.66	12	0.14	6.00	1212.00	1750	20230703	-54.34	783	20231227	2.04	888	-10.02	20240102	790	1.14	20240117	1750	-54.34	20230703	783	2.04	20231227	1.44	N	208710	100	62 억	582676	N	N	N	N
28	20240117	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	799	-11	5	-1.36	56750927	71147	83.74	810	810	790	1053	567	810	797.66	0.93	-23752	818	814	809	805	800	814	805	63	243	100	560	1	1	62600334	500	133.17	0.66	12	0.11	6.00	1212.00	1750	20230703	-54.34	783	20231227	2.04	888	-10.02	20240102	790	1.14	20240117	1750	-54.34	20230703	783	2.04	20231227	1.44	N	208710	100	62 억	582676	N	N	N	N
29	20240117	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	805	-5	5	-0.62	2168465	2690	3.17	810	810	804	1053	567	810	806.12	0.93	-1067	818	814	809	805	800	814	805	63	243	100	560	1	1	62600334	504	134.17	0.66	12	0.00	6.00	1212.00	1750	20230703	-54.00	783	20231227	2.81	888	-9.35	20240102	802	0.37	20240115	1750	-54.00	20230703	783	2.81	20231227	1.44	N	208710	100	62 억	582676	N	N	N	N
30	20240116	160932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	0	3	0.00	68583171	84957	81.55	810	813	804	1053	567	810	807.27	0.95	-11978	824	816	809	801	794	813	798	63	243	100	560	1	1	62600334	507	135.00	0.67	12	0.14	6.00	1212.00	1750	20230703	-53.71	783	20231227	3.45	888	-8.78	20240102	802	1.00	20240115	1750	-53.71	20230703	783	3.45	20231227	1.44	N	208710	100	62 억	594654	N	N	N	N
31	20240116	150929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	-1	5	-0.12	68454405	84798	81.39	810	813	804	1053	567	810	807.26	0.95	-11843	824	816	809	801	794	813	798	63	243	100	560	1	1	62600334	506	134.83	0.67	12	0.14	6.00	1212.00	1750	20230703	-53.77	783	20231227	3.32	888	-8.90	20240102	802	0.87	20240115	1750	-53.77	20230703	783	3.32	20231227	1.44	N	208710	100	62 억	594654	N	N	N	N
32	20240116	140933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	811	1	2	0.12	52671273	65218	62.60	810	813	804	1053	567	810	807.62	0.95	-11809	824	816	809	801	794	813	798	63	243	100	560	1	1	62600334	508	135.17	0.67	12	0.10	6.00	1212.00	1750	20230703	-53.66	783	20231227	3.58	888	-8.67	20240102	802	1.12	20240115	1750	-53.66	20230703	783	3.58	20231227	1.44	N	208710	100	62 억	594654	N	N	N	N
33	20240116	130934	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	811	1	2	0.12	47293074	58573	56.22	810	813	804	1053	567	810	807.42	0.95	-10040	824	816	809	801	794	813	798	63	243	100	560	1	1	62600334	508	135.17	0.67	12	0.09	6.00	1212.00	1750	20230703	-53.66	783	20231227	3.58	888	-8.67	20240102	802	1.12	20240115	1750	-53.66	20230703	783	3.58	20231227	1.44	N	208710	100	62 억	594654	N	N	N	N
34	20240116	120931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	-1	5	-0.12	42024831	52075	49.98	810	813	804	1053	567	810	807.01	0.95	-10023	824	816	809	801	794	813	798	63	243	100	560	1	1	62600334	506	134.83	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.77	783	20231227	3.32	888	-8.90	20240102	802	0.87	20240115	1750	-53.77	20230703	783	3.32	20231227	1.44	N	208710	100	62 억	594654	N	N	N	N
35	20240116	110930	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	804	-6	5	-0.74	33880521	41996	40.31	810	813	804	1053	567	810	806.76	0.95	-9816	824	816	809	801	794	813	798	63	243	100	560	1	1	62600334	503	134.00	0.66	12	0.07	6.00	1212.00	1750	20230703	-54.06	783	20231227	2.68	888	-9.46	20240102	802	0.25	20240115	1750	-54.06	20230703	783	2.68	20231227	1.44	N	208710	100	62 억	594654	N	N	N	N
36	20240116	100930	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	805	-5	5	-0.62	24041019	29770	28.57	810	813	805	1053	567	810	807.56	0.95	-9957	824	816	809	801	794	813	798	63	243	100	560	1	1	62600334	504	134.17	0.66	12	0.05	6.00	1212.00	1750	20230703	-54.00	783	20231227	2.81	888	-9.35	20240102	802	0.37	20240115	1750	-54.00	20230703	783	2.81	20231227	1.44	N	208710	100	62 억	594654	N	N	N	N
37	20240116	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	805	-5	5	-0.62	1068280	1326	1.27	810	810	805	1053	567	810	805.64	0.95	-136	824	816	809	801	794	813	798	63	243	100	560	1	1	62600334	504	134.17	0.66	12	0.00	6.00	1212.00	1750	20230703	-54.00	783	20231227	2.81	888	-9.35	20240102	802	0.37	20240115	1750	-54.00	20230703	783	2.81	20231227	1.44	N	208710	100	62 억	594654	N	N	N	N
38	20240115	160928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	-7	5	-0.86	83960739	104183	195.50	817	817	802	1062	572	817	805.90	0.95	2900	829	823	816	810	803	819	806	63	245	100	570	1	1	62600334	507	135.00	0.67	12	0.17	6.00	1212.00	1750	20230703	-53.71	783	20231227	3.45	888	-8.78	20240102	802	1.00	20240115	1750	-53.71	20230703	783	3.45	20231227	1.43	N	208710	100	62 억	591766	N	N	N	N
39	20240115	150929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-10	5	-1.22	82645292	102558	192.45	817	817	802	1062	572	817	805.84	0.95	2904	829	823	816	810	803	819	806	63	245	100	570	1	1	62600334	505	134.50	0.67	12	0.16	6.00	1212.00	1750	20230703	-53.89	783	20231227	3.07	888	-9.12	20240102	802	0.62	20240115	1750	-53.89	20230703	783	3.07	20231227	1.43	N	208710	100	62 억	591766	N	N	N	N
40	20240115	140929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	-7	5	-0.86	77461897	96144	180.41	817	817	802	1062	572	817	805.69	0.95	2997	829	823	816	810	803	819	806	63	245	100	570	1	1	62600334	507	135.00	0.67	12	0.15	6.00	1212.00	1750	20230703	-53.71	783	20231227	3.45	888	-8.78	20240102	802	1.00	20240115	1750	-53.71	20230703	783	3.45	20231227	1.43	N	208710	100	62 억	591766	N	N	N	N
41	20240115	130927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-4	5	-0.49	75254114	93418	175.30	817	817	802	1062	572	817	805.56	0.95	2880	829	823	816	810	803	819	806	63	245	100	570	1	1	62600334	509	135.50	0.67	12	0.15	6.00	1212.00	1750	20230703	-53.54	783	20231227	3.83	888	-8.45	20240102	802	1.37	20240115	1750	-53.54	20230703	783	3.83	20231227	1.43	N	208710	100	62 억	591766	N	N	N	N
42	20240115	120928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-4	5	-0.49	71585694	88896	166.81	817	817	802	1062	572	817	805.27	0.95	2941	829	823	816	810	803	819	806	63	245	100	570	1	1	62600334	509	135.50	0.67	12	0.14	6.00	1212.00	1750	20230703	-53.54	783	20231227	3.83	888	-8.45	20240102	802	1.37	20240115	1750	-53.54	20230703	783	3.83	20231227	1.43	N	208710	100	62 억	591766	N	N	N	N
43	20240115	110928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-9	5	-1.10	66773659	82952	155.66	817	817	802	1062	572	817	804.97	0.95	3318	829	823	816	810	803	819	806	63	245	100	570	1	1	62600334	506	134.67	0.67	12	0.13	6.00	1212.00	1750	20230703	-53.83	783	20231227	3.19	888	-9.01	20240102	802	0.75	20240115	1750	-53.83	20230703	783	3.19	20231227	1.43	N	208710	100	62 억	591766	N	N	N	N
44	20240115	100925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-9	5	-1.10	28388435	35216	66.08	817	817	804	1062	572	817	806.12	0.95	2923	829	823	816	810	803	819	806	63	245	100	570	1	1	62600334	506	134.67	0.67	12	0.06	6.00	1212.00	1750	20230703	-53.83	783	20231227	3.19	888	-9.01	20240102	804	0.50	20240115	1750	-53.83	20230703	783	3.19	20231227	1.43	N	208710	100	62 억	591766	N	N	N	N
45	20240115	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-10	5	-1.22	8099239	10051	18.86	817	817	804	1062	572	817	805.81	0.95	278	829	823	816	810	803	819	806	63	245	100	570	1	1	62600334	505	134.50	0.67	12	0.02	6.00	1212.00	1750	20230703	-53.89	783	20231227	3.07	888	-9.12	20240102	804	0.37	20240115	1750	-53.89	20230703	783	3.07	20231227	1.43	N	208710	100	62 억	591766	N	N	N	N
46	20240112	160939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	-5	5	-0.61	41742459	51291	45.68	820	822	809	1068	576	822	813.81	0.95	-3262	832	826	816	810	800	830	814	63	246	100	570	1	1	62600334	511	136.17	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.31	783	20231227	4.34	888	-8.00	20240102	805	1.49	20240110	1750	-53.31	20230703	783	4.34	20231227	1.42	N	208710	100	62 억	595028	N	N	N	N
47	20240112	150926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-8	5	-0.97	38576936	47416	42.23	820	822	809	1068	576	822	813.58	0.95	-2999	832	826	816	810	800	830	814	63	246	100	570	1	1	62600334	510	135.67	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.49	783	20231227	3.96	888	-8.33	20240102	805	1.12	20240110	1750	-53.49	20230703	783	3.96	20231227	1.42	N	208710	100	62 억	595028	N	N	N	N
48	20240112	140925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	812	-10	5	-1.22	37078573	45577	40.59	820	822	809	1068	576	822	813.54	0.95	-2982	832	826	816	810	800	830	814	63	246	100	570	1	1	62600334	508	135.33	0.67	12	0.07	6.00	1212.00	1750	20230703	-53.60	783	20231227	3.70	888	-8.56	20240102	805	0.87	20240110	1750	-53.60	20230703	783	3.70	20231227	1.42	N	208710	100	62 억	595028	N	N	N	N
49	20240112	130920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	812	-10	5	-1.22	35924720	44156	39.33	820	822	809	1068	576	822	813.59	0.95	-2982	832	826	816	810	800	830	814	63	246	100	570	1	1	62600334	508	135.33	0.67	12	0.07	6.00	1212.00	1750	20230703	-53.60	783	20231227	3.70	888	-8.56	20240102	805	0.87	20240110	1750	-53.60	20230703	783	3.70	20231227	1.42	N	208710	100	62 억	595028	N	N	N	N
50	20240112	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-7	5	-0.85	27992381	34380	30.62	820	822	809	1068	576	822	814.21	0.95	-2968	832	826	816	810	800	830	814	63	246	100	570	1	1	62600334	510	135.83	0.67	12	0.05	6.00	1212.00	1750	20230703	-53.43	783	20231227	4.09	888	-8.22	20240102	805	1.24	20240110	1750	-53.43	20230703	783	4.09	20231227	1.42	N	208710	100	62 억	595028	N	N	N	N
51	20240112	110921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	-6	5	-0.73	27300442	33531	29.86	820	822	809	1068	576	822	814.19	0.95	-2968	832	826	816	810	800	830	814	63	246	100	570	1	1	62600334	511	136.00	0.67	12	0.05	6.00	1212.00	1750	20230703	-53.37	783	20231227	4.21	888	-8.11	20240102	805	1.37	20240110	1750	-53.37	20230703	783	4.21	20231227	1.42	N	208710	100	62 억	595028	N	N	N	N
52	20240112	100920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	-5	5	-0.61	19805153	24300	21.64	820	822	810	1068	576	822	815.03	0.95	-3255	832	826	816	810	800	830	814	63	246	100	570	1	1	62600334	511	136.17	0.67	12	0.04	6.00	1212.00	1750	20230703	-53.31	783	20231227	4.34	888	-8.00	20240102	805	1.49	20240110	1750	-53.31	20230703	783	4.34	20231227	1.42	N	208710	100	62 억	595028	N	N	N	N
53	20240112	090924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	-2	5	-0.24	1273201	1554	1.38	820	820	819	1068	576	822	819.31	0.95	-823	832	826	816	810	800	830	814	63	246	100	570	1	1	62600334	513	136.67	0.68	12	0.00	6.00	1212.00	1750	20230703	-53.14	783	20231227	4.73	888	-7.66	20240102	805	1.86	20240110	1750	-53.14	20230703	783	4.73	20231227	1.42	N	208710	100	62 억	595028	N	N	N	N
54	20240111	160917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	822	16	2	1.99	91079136	111755	47.33	806	822	806	1047	565	806	814.96	0.93	12972	830	817	811	798	792	815	796	63	241	100	560	1	1	62600334	515	137.00	0.68	12	0.18	6.00	1212.00	1750	20230703	-53.03	783	20231227	4.98	888	-7.43	20240102	805	2.11	20240110	1750	-53.03	20230703	783	4.98	20231227	1.43	N	208710	100	62 억	582056	N	N	N	N
55	20240111	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	14	2	1.74	78826670	96827	41.01	806	821	806	1047	565	806	814.10	0.93	12972	830	817	811	798	792	815	796	63	241	100	560	1	1	62600334	513	136.67	0.68	12	0.15	6.00	1212.00	1750	20230703	-53.14	783	20231227	4.73	888	-7.66	20240102	805	1.86	20240110	1750	-53.14	20230703	783	4.73	20231227	1.43	N	208710	100	62 억	582056	N	N	N	N
56	20240111	140920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	14	2	1.74	72096859	88613	37.53	806	820	806	1047	565	806	813.61	0.93	11308	830	817	811	798	792	815	796	63	241	100	560	1	1	62600334	513	136.67	0.68	12	0.14	6.00	1212.00	1750	20230703	-53.14	783	20231227	4.73	888	-7.66	20240102	805	1.86	20240110	1750	-53.14	20230703	783	4.73	20231227	1.43	N	208710	100	62 억	582056	N	N	N	N
57	20240111	130918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	13	2	1.61	49292071	60763	25.74	806	819	806	1047	565	806	811.22	0.93	12373	830	817	811	798	792	815	796	63	241	100	560	1	1	62600334	513	136.50	0.68	12	0.10	6.00	1212.00	1750	20230703	-53.20	783	20231227	4.60	888	-7.77	20240102	805	1.74	20240110	1750	-53.20	20230703	783	4.60	20231227	1.43	N	208710	100	62 억	582056	N	N	N	N
58	20240111	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	10	2	1.24	37504675	46284	19.60	806	816	806	1047	565	806	810.32	0.93	12291	830	817	811	798	792	815	796	63	241	100	560	1	1	62600334	511	136.00	0.67	12	0.07	6.00	1212.00	1750	20230703	-53.37	783	20231227	4.21	888	-8.11	20240102	805	1.37	20240110	1750	-53.37	20230703	783	4.21	20231227	1.43	N	208710	100	62 억	582056	N	N	N	N
59	20240111	110920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	4	2	0.50	31634717	39066	16.55	806	816	806	1047	565	806	809.78	0.93	11934	830	817	811	798	792	815	796	63	241	100	560	1	1	62600334	507	135.00	0.67	12	0.06	6.00	1212.00	1750	20230703	-53.71	783	20231227	3.45	888	-8.78	20240102	805	0.62	20240110	1750	-53.71	20230703	783	3.45	20231227	1.43	N	208710	100	62 억	582056	N	N	N	N
60	20240111	100918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	812	6	2	0.74	24543080	30325	12.84	806	816	806	1047	565	806	809.33	0.93	10591	830	817	811	798	792	815	796	63	241	100	560	1	1	62600334	508	135.33	0.67	12	0.05	6.00	1212.00	1750	20230703	-53.60	783	20231227	3.70	888	-8.56	20240102	805	0.87	20240110	1750	-53.60	20230703	783	3.70	20231227	1.43	N	208710	100	62 억	582056	N	N	N	N
61	20240111	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	1	2	0.12	9970580	12370	5.24	806	810	806	1047	565	806	806.03	0.93	8191	830	817	811	798	792	815	796	63	241	100	560	1	1	62600334	505	134.50	0.67	12	0.02	6.00	1212.00	1750	20230703	-53.89	783	20231227	3.07	888	-9.12	20240102	805	0.25	20240110	1750	-53.89	20230703	783	3.07	20231227	1.43	N	208710	100	62 억	582056	N	N	N	N
62	20240110	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-17	5	-2.07	190537623	235738	244.21	814	824	805	1069	577	823	808.27	0.96	-19878	837	830	823	816	809	826	812	63	246	100	570	1	1	62600334	505	134.33	0.67	12	0.38	6.00	1212.00	1750	20230703	-53.94	783	20231227	2.94	888	-9.23	20240102	805	0.12	20240110	1750	-53.94	20230703	783	2.94	20231227	1.41	N	208710	100	62 억	601934	N	N	N	N
63	20240110	150918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-17	5	-2.07	184234792	227917	236.11	814	824	805	1069	577	823	808.34	0.96	-19900	837	830	823	816	809	826	812	63	246	100	570	1	1	62600334	505	134.33	0.67	12	0.36	6.00	1212.00	1750	20230703	-53.94	783	20231227	2.94	888	-9.23	20240102	805	0.12	20240110	1750	-53.94	20230703	783	2.94	20231227	1.41	N	208710	100	62 억	601934	N	N	N	N
64	20240110	140919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-17	5	-2.07	162806167	201326	208.56	814	824	805	1069	577	823	808.67	0.96	-19039	837	830	823	816	809	826	812	63	246	100	570	1	1	62600334	505	134.33	0.67	12	0.32	6.00	1212.00	1750	20230703	-53.94	783	20231227	2.94	888	-9.23	20240102	805	0.12	20240110	1750	-53.94	20230703	783	2.94	20231227	1.41	N	208710	100	62 억	601934	N	N	N	N
65	20240110	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	806	-17	5	-2.07	125584083	155106	160.68	814	824	805	1069	577	823	809.67	0.96	-11284	837	830	823	816	809	826	812	63	246	100	570	1	1	62600334	505	134.33	0.67	12	0.25	6.00	1212.00	1750	20230703	-53.94	783	20231227	2.94	888	-9.23	20240102	805	0.12	20240110	1750	-53.94	20230703	783	2.94	20231227	1.41	N	208710	100	62 억	601934	N	N	N	N
66	20240110	120917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	-14	5	-1.70	103756470	128034	132.64	814	824	805	1069	577	823	810.38	0.96	-12437	837	830	823	816	809	826	812	63	246	100	570	1	1	62600334	506	134.83	0.67	12	0.20	6.00	1212.00	1750	20230703	-53.77	783	20231227	3.32	888	-8.90	20240102	805	0.50	20240110	1750	-53.77	20230703	783	3.32	20231227	1.41	N	208710	100	62 억	601934	N	N	N	N
67	20240110	110916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	811	-12	5	-1.46	79340499	97753	101.27	814	824	806	1069	577	823	811.64	0.96	-12989	837	830	823	816	809	826	812	63	246	100	570	1	1	62600334	508	135.17	0.67	12	0.16	6.00	1212.00	1750	20230703	-53.66	783	20231227	3.58	888	-8.67	20240102	806	0.62	20240110	1750	-53.66	20230703	783	3.58	20231227	1.41	N	208710	100	62 억	601934	N	N	N	N
68	20240110	100915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	812	-11	5	-1.34	40110941	49303	51.08	814	824	810	1069	577	823	813.56	0.96	-11694	837	830	823	816	809	826	812	63	246	100	570	1	1	62600334	508	135.33	0.67	12	0.08	6.00	1212.00	1750	20230703	-53.60	783	20231227	3.70	888	-8.56	20240102	810	0.25	20240110	1750	-53.60	20230703	783	3.70	20231227	1.41	N	208710	100	62 억	601934	N	N	N	N
69	20240110	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-9	5	-1.09	4658773	5706	5.91	814	823	814	1069	577	823	816.47	0.96	-585	837	830	823	816	809	826	812	63	246	100	570	1	1	62600334	510	135.67	0.67	12	0.01	6.00	1212.00	1750	20230703	-53.49	783	20231227	3.96	888	-8.33	20240102	812	0.25	20240108	1750	-53.49	20230703	783	3.96	20231227	1.41	N	208710	100	62 억	601934	N	N	N	N
70	20240109	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	823	-6	5	-0.72	78487309	95646	32.54	830	830	816	1077	581	829	820.60	0.95	4482	885	856	834	805	783	846	795	63	248	100	580	1	1	62600334	515	137.17	0.68	12	0.15	6.00	1212.00	1750	20230703	-52.97	783	20231227	5.11	888	-7.32	20240102	812	1.35	20240108	1750	-52.97	20230703	783	5.11	20231227	1.43	N	208710	100	62 억	597452	N	N	N	N
71	20240109	150915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	823	-6	5	-0.72	74345964	90602	30.83	830	830	816	1077	581	829	820.58	0.95	4494	885	856	834	805	783	846	795	63	248	100	580	1	1	62600334	515	137.17	0.68	12	0.14	6.00	1212.00	1750	20230703	-52.97	783	20231227	5.11	888	-7.32	20240102	812	1.35	20240108	1750	-52.97	20230703	783	5.11	20231227	1.43	N	208710	100	62 억	597452	N	N	N	N
72	20240109	140914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	-11	5	-1.33	64687910	78810	26.81	830	830	816	1077	581	829	820.81	0.95	4538	885	856	834	805	783	846	795	63	248	100	580	1	1	62600334	512	136.33	0.67	12	0.13	6.00	1212.00	1750	20230703	-53.26	783	20231227	4.47	888	-7.88	20240102	812	0.74	20240108	1750	-53.26	20230703	783	4.47	20231227	1.43	N	208710	100	62 억	597452	N	N	N	N
73	20240109	130914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	-9	5	-1.09	41929215	50988	17.35	830	830	816	1077	581	829	822.33	0.95	2778	885	856	834	805	783	846	795	63	248	100	580	1	1	62600334	513	136.67	0.68	12	0.08	6.00	1212.00	1750	20230703	-53.14	783	20231227	4.73	888	-7.66	20240102	812	0.99	20240108	1750	-53.14	20230703	783	4.73	20231227	1.43	N	208710	100	62 억	597452	N	N	N	N
74	20240109	120921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	-10	5	-1.21	38689443	47037	16.00	830	830	816	1077	581	829	822.53	0.95	3203	885	856	834	805	783	846	795	63	248	100	580	1	1	62600334	513	136.50	0.68	12	0.08	6.00	1212.00	1750	20230703	-53.20	783	20231227	4.60	888	-7.77	20240102	812	0.86	20240108	1750	-53.20	20230703	783	4.60	20231227	1.43	N	208710	100	62 억	597452	N	N	N	N
75	20240109	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	825	-4	5	-0.48	33662126	40917	13.92	830	830	816	1077	581	829	822.69	0.95	3311	885	856	834	805	783	846	795	63	248	100	580	1	1	62600334	516	137.50	0.68	12	0.07	6.00	1212.00	1750	20230703	-52.86	783	20231227	5.36	888	-7.09	20240102	812	1.60	20240108	1750	-52.86	20230703	783	5.36	20231227	1.43	N	208710	100	62 억	597452	N	N	N	N
76	20240109	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	827	-2	5	-0.24	10129981	12238	4.16	830	830	823	1077	581	829	827.75	0.95	25	885	856	834	805	783	846	795	63	248	100	580	1	1	62600334	518	137.83	0.68	12	0.02	6.00	1212.00	1750	20230703	-52.74	783	20231227	5.62	888	-6.87	20240102	812	1.85	20240108	1750	-52.74	20230703	783	5.62	20231227	1.43	N	208710	100	62 억	597452	N	N	N	N
77	20240109	090915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	-5	5	-0.60	2358866	2853	0.97	830	830	824	1077	581	829	826.80	0.95	-390	885	856	834	805	783	846	795	63	248	100	580	1	1	62600334	516	137.33	0.68	12	0.00	6.00	1212.00	1750	20230703	-52.91	783	20231227	5.24	888	-7.21	20240102	812	1.48	20240108	1750	-52.91	20230703	783	5.24	20231227	1.43	N	208710	100	62 억	597452	N	N	N	N
78	20240108	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	829	-27	5	-3.15	241713583	293712	544.42	863	863	812	1112	600	856	822.91	0.98	-157776	872	864	857	849	842	868	853	63	256	100	590	1	1	62600334	519	138.17	0.68	12	0.47	6.00	1212.00	1750	20230703	-52.63	783	20231227	5.87	888	-6.64	20240102	812	2.09	20240108	1750	-52.63	20230703	783	5.87	20231227	1.42	N	208710	100	62 억	610521	N	N	N	N
79	20240108	150914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	-38	5	-4.44	224345456	272613	505.31	863	863	812	1112	600	856	822.94	0.98	-157437	872	864	857	849	842	868	853	63	256	100	590	1	1	62600334	512	136.33	0.67	12	0.44	6.00	1212.00	1750	20230703	-53.26	783	20231227	4.47	888	-7.88	20240102	812	0.74	20240108	1750	-53.26	20230703	783	4.47	20231227	1.42	N	208710	100	62 억	610521	N	N	N	N
80	20240108	140913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	-37	5	-4.32	210460022	255679	473.92	863	863	812	1112	600	856	823.14	0.98	-156857	872	864	857	849	842	868	853	63	256	100	590	1	1	62600334	513	136.50	0.68	12	0.41	6.00	1212.00	1750	20230703	-53.20	783	20231227	4.60	888	-7.77	20240102	812	0.86	20240108	1750	-53.20	20230703	783	4.60	20231227	1.42	N	208710	100	62 억	610521	N	N	N	N
81	20240108	130913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-42	5	-4.91	192811214	234031	433.79	863	863	812	1112	600	856	823.87	0.98	-146863	872	864	857	849	842	868	853	63	256	100	590	1	1	62600334	510	135.67	0.67	12	0.37	6.00	1212.00	1750	20230703	-53.49	783	20231227	3.96	888	-8.33	20240102	812	0.25	20240108	1750	-53.49	20230703	783	3.96	20231227	1.42	N	208710	100	62 억	610521	N	N	N	N
82	20240108	120914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-42	5	-4.91	145622733	176064	326.35	863	863	814	1112	600	856	827.10	0.98	-101263	872	864	857	849	842	868	853	63	256	100	590	1	1	62600334	510	135.67	0.67	12	0.28	6.00	1212.00	1750	20230703	-53.49	783	20231227	3.96	888	-8.33	20240102	814	0.00	20240108	1750	-53.49	20230703	783	3.96	20231227	1.42	N	208710	100	62 억	610521	N	N	N	N
83	20240108	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	822	-34	5	-3.97	88605723	106234	196.91	863	863	822	1112	600	856	834.06	0.98	-51778	872	864	857	849	842	868	853	63	256	100	590	1	1	62600334	515	137.00	0.68	12	0.17	6.00	1212.00	1750	20230703	-53.03	783	20231227	4.98	888	-7.43	20240102	822	0.00	20240108	1750	-53.03	20230703	783	4.98	20231227	1.42	N	208710	100	62 억	610521	N	N	N	N
84	20240108	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	836	-20	5	-2.34	29977241	35464	65.73	863	863	835	1112	600	856	845.29	0.98	-4346	872	864	857	849	842	868	853	63	256	100	590	1	1	62600334	523	139.33	0.69	12	0.06	6.00	1212.00	1750	20230703	-52.23	783	20231227	6.77	888	-5.86	20240102	835	0.12	20240108	1750	-52.23	20230703	783	6.77	20231227	1.42	N	208710	100	62 억	610521	N	N	N	N
85	20240108	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	862	6	2	0.70	2453295	2861	5.30	863	863	852	1112	600	856	857.50	0.98	-2116	872	864	857	849	842	868	853	63	256	100	590	1	1	62600334	540	143.67	0.71	12	0.00	6.00	1212.00	1750	20230703	-50.74	783	20231227	10.09	888	-2.93	20240102	850	1.41	20240105	1750	-50.74	20230703	783	10.09	20231227	1.42	N	208710	100	62 억	610521	N	N	N	N
86	20240105	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	856	-4	5	-0.47	46285103	53932	54.99	851	865	850	1118	602	860	858.23	0.98	-3324	888	873	864	849	840	869	845	63	258	100	600	1	1	62600334	536	142.67	0.71	12	0.09	6.00	1212.00	1750	20230703	-51.09	783	20231227	9.32	888	-3.60	20240102	850	0.71	20240105	1750	-51.09	20230703	783	9.32	20231227	1.43	N	208710	100	62 억	613845	N	N	N	N
87	20240105	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	861	1	2	0.12	43593490	50787	51.79	851	865	850	1118	602	860	858.36	0.98	-3168	888	873	864	849	840	869	845	63	258	100	600	1	1	62600334	539	143.50	0.71	12	0.08	6.00	1212.00	1750	20230703	-50.80	783	20231227	9.96	888	-3.04	20240102	850	1.29	20240105	1750	-50.80	20230703	783	9.96	20231227	1.43	N	208710	100	62 억	613845	N	N	N	N
88	20240105	140910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	859	-1	5	-0.12	40283977	46911	47.83	851	865	850	1118	602	860	858.73	0.98	-1892	888	873	864	849	840	869	845	63	258	100	600	1	1	62600334	538	143.17	0.71	12	0.07	6.00	1212.00	1750	20230703	-50.91	783	20231227	9.71	888	-3.27	20240102	850	1.06	20240105	1750	-50.91	20230703	783	9.71	20231227	1.43	N	208710	100	62 억	613845	N	N	N	N
89	20240105	130912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	857	-3	5	-0.35	29026403	33759	34.42	851	865	850	1118	602	860	859.81	0.98	-1420	888	873	864	849	840	869	845	63	258	100	600	1	1	62600334	536	142.83	0.71	12	0.05	6.00	1212.00	1750	20230703	-51.03	783	20231227	9.45	888	-3.49	20240102	850	0.82	20240105	1750	-51.03	20230703	783	9.45	20231227	1.43	N	208710	100	62 억	613845	N	N	N	N
90	20240105	120912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	857	-3	5	-0.35	22137136	25760	26.27	851	865	850	1118	602	860	859.36	0.98	-1402	888	873	864	849	840	869	845	63	258	100	600	1	1	62600334	536	142.83	0.71	12	0.04	6.00	1212.00	1750	20230703	-51.03	783	20231227	9.45	888	-3.49	20240102	850	0.82	20240105	1750	-51.03	20230703	783	9.45	20231227	1.43	N	208710	100	62 억	613845	N	N	N	N
91	20240105	110910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	863	3	2	0.35	14194878	16500	16.82	851	865	850	1118	602	860	860.30	0.98	-700	888	873	864	849	840	869	845	63	258	100	600	1	1	62600334	540	143.83	0.71	12	0.03	6.00	1212.00	1750	20230703	-50.69	783	20231227	10.22	888	-2.82	20240102	850	1.53	20240105	1750	-50.69	20230703	783	10.22	20231227	1.43	N	208710	100	62 억	613845	N	N	N	N
92	20240105	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	864	4	2	0.47	10720585	12476	12.72	851	865	850	1118	602	860	859.30	0.98	828	888	873	864	849	840	869	845	63	258	100	600	1	1	62600334	541	144.00	0.71	12	0.02	6.00	1212.00	1750	20230703	-50.63	783	20231227	10.34	888	-2.70	20240102	850	1.65	20240105	1750	-50.63	20230703	783	10.34	20231227	1.43	N	208710	100	62 억	613845	N	N	N	N
93	20240105	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	860	0	3	0.00	2574403	3015	3.07	851	860	850	1118	602	860	853.87	0.98	310	888	873	864	849	840	869	845	63	258	100	600	1	1	62600334	538	143.33	0.71	12	0.00	6.00	1212.00	1750	20230703	-50.86	783	20231227	9.83	888	-3.15	20240102	850	1.18	20240105	1750	-50.86	20230703	783	9.83	20231227	1.43	N	208710	100	62 억	613845	N	N	N	N
94	20240104	160907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	860	-19	5	-2.16	84320175	97956	100.33	879	879	855	1142	616	879	860.80	1.03	-29302	893	886	875	868	857	889	871	63	263	100	610	1	1	62600334	538	143.33	0.71	12	0.16	6.00	1212.00	1750	20230703	-50.86	783	20231227	9.83	888	-3.15	20240102	855	0.58	20240104	1750	-50.86	20230703	783	9.83	20231227	1.43	N	208710	100	62 억	643147	N	N	N	N
95	20240104	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	862	-17	5	-1.93	74098727	86039	88.13	879	879	855	1142	616	879	861.22	1.03	-24042	893	886	875	868	857	889	871	63	263	100	610	1	1	62600334	540	143.67	0.71	12	0.14	6.00	1212.00	1750	20230703	-50.74	783	20231227	10.09	888	-2.93	20240102	855	0.82	20240104	1750	-50.74	20230703	783	10.09	20231227	1.43	N	208710	100	62 억	643147	N	N	N	N
96	20240104	140910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	862	-17	5	-1.93	65971951	76556	78.41	879	879	856	1142	616	879	861.75	1.03	-23307	893	886	875	868	857	889	871	63	263	100	610	1	1	62600334	540	143.67	0.71	12	0.12	6.00	1212.00	1750	20230703	-50.74	783	20231227	10.09	888	-2.93	20240102	856	0.70	20240104	1750	-50.74	20230703	783	10.09	20231227	1.43	N	208710	100	62 억	643147	N	N	N	N
97	20240104	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	860	-19	5	-2.16	59573804	69147	70.83	879	879	856	1142	616	879	861.55	1.03	-22247	893	886	875	868	857	889	871	63	263	100	610	1	1	62600334	538	143.33	0.71	12	0.11	6.00	1212.00	1750	20230703	-50.86	783	20231227	9.83	888	-3.15	20240102	856	0.47	20240104	1750	-50.86	20230703	783	9.83	20231227	1.43	N	208710	100	62 억	643147	N	N	N	N
98	20240104	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	865	-14	5	-1.59	56917001	66070	67.67	879	879	856	1142	616	879	861.47	1.03	-19487	893	886	875	868	857	889	871	63	263	100	610	1	1	62600334	541	144.17	0.71	12	0.11	6.00	1212.00	1750	20230703	-50.57	783	20231227	10.47	888	-2.59	20240102	856	1.05	20240104	1750	-50.57	20230703	783	10.47	20231227	1.43	N	208710	100	62 억	643147	N	N	N	N
99	20240104	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	858	-21	5	-2.39	50310786	58368	59.78	879	879	858	1142	616	879	861.96	1.03	-18479	893	886	875	868	857	889	871	63	263	100	610	1	1	62600334	537	143.00	0.71	12	0.09	6.00	1212.00	1750	20230703	-50.97	783	20231227	9.58	888	-3.38	20240102	858	0.00	20240104	1750	-50.97	20230703	783	9.58	20231227	1.43	N	208710	100	62 억	643147	N	N	N	N
100	20240104	100906	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	868	-11	5	-1.25	38536168	44677	45.76	879	879	858	1142	616	879	862.55	1.03	-14938	893	886	875	868	857	889	871	63	263	100	610	1	1	62600334	543	144.67	0.72	12	0.07	6.00	1212.00	1750	20230703	-50.40	783	20231227	10.86	888	-2.25	20240102	858	1.17	20240104	1750	-50.40	20230703	783	10.86	20231227	1.43	N	208710	100	62 억	643147	N	N	N	N
101	20240104	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	873	-6	5	-0.68	2599042	2964	3.04	879	879	870	1142	616	879	876.87	1.03	-136	893	886	875	868	857	889	871	63	263	100	610	1	1	62600334	547	145.50	0.72	12	0.00	6.00	1212.00	1750	20230703	-50.11	783	20231227	11.49	888	-1.69	20240102	862	1.28	20240102	1750	-50.11	20230703	783	11.49	20231227	1.43	N	208710	100	62 억	643147	N	N	N	N
102	20240103	160906	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	879	0	3	0.00	84958225	97529	79.15	865	882	864	1142	616	879	871.10	1.04	-8875	902	890	876	864	850	896	870	63	263	100	610	1	1	62600334	550	146.50	0.73	12	0.16	6.00	1212.00	1750	20230703	-49.77	783	20231227	12.26	888	-1.01	20240102	862	1.97	20240102	1750	-49.77	20230703	783	12.26	20231227	1.44	N	208710	100	62 억	652022	N	N	N	N
103	20240103	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	881	2	2	0.23	75183263	86309	70.05	865	882	864	1142	616	879	871.09	1.04	-8765	902	890	876	864	850	896	870	63	263	100	610	1	1	62600334	552	146.83	0.73	12	0.14	6.00	1212.00	1750	20230703	-49.66	783	20231227	12.52	888	-0.79	20240102	862	2.20	20240102	1750	-49.66	20230703	783	12.52	20231227	1.44	N	208710	100	62 억	652022	N	N	N	N
104	20240103	140902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	870	-9	5	-1.02	58176404	66904	54.30	865	880	864	1142	616	879	869.55	1.04	-7173	902	890	876	864	850	896	870	63	263	100	610	1	1	62600334	545	145.00	0.72	12	0.11	6.00	1212.00	1750	20230703	-50.29	783	20231227	11.11	888	-2.03	20240102	862	0.93	20240102	1750	-50.29	20230703	783	11.11	20231227	1.44	N	208710	100	62 억	652022	N	N	N	N
105	20240103	130904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	868	-11	5	-1.25	56030458	64438	52.30	865	880	864	1142	616	879	869.53	1.04	-6920	902	890	876	864	850	896	870	63	263	100	610	1	1	62600334	543	144.67	0.72	12	0.10	6.00	1212.00	1750	20230703	-50.40	783	20231227	10.86	888	-2.25	20240102	862	0.70	20240102	1750	-50.40	20230703	783	10.86	20231227	1.44	N	208710	100	62 억	652022	N	N	N	N
106	20240103	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	876	-3	5	-0.34	50174557	57701	46.83	865	880	864	1142	616	879	869.56	1.04	-6468	902	890	876	864	850	896	870	63	263	100	610	1	1	62600334	548	146.00	0.72	12	0.09	6.00	1212.00	1750	20230703	-49.94	783	20231227	11.88	888	-1.35	20240102	862	1.62	20240102	1750	-49.94	20230703	783	11.88	20231227	1.44	N	208710	100	62 억	652022	N	N	N	N
107	20240103	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	879	0	3	0.00	45702370	52582	42.68	865	880	864	1142	616	879	869.16	1.04	-6447	902	890	876	864	850	896	870	63	263	100	610	1	1	62600334	550	146.50	0.73	12	0.08	6.00	1212.00	1750	20230703	-49.77	783	20231227	12.26	888	-1.01	20240102	862	1.97	20240102	1750	-49.77	20230703	783	12.26	20231227	1.44	N	208710	100	62 억	652022	N	N	N	N
108	20240103	100903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	872	-7	5	-0.80	38482460	44342	35.99	865	877	864	1142	616	879	867.86	1.04	-5732	902	890	876	864	850	896	870	63	263	100	610	1	1	62600334	546	145.33	0.72	12	0.07	6.00	1212.00	1750	20230703	-50.17	783	20231227	11.37	888	-1.80	20240102	862	1.16	20240102	1750	-50.17	20230703	783	11.37	20231227	1.44	N	208710	100	62 억	652022	N	N	N	N
109	20240103	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	873	-6	5	-0.68	16965134	19577	15.89	865	875	865	1142	616	879	866.58	1.04	-2981	902	890	876	864	850	896	870	63	263	100	610	1	1	62600334	547	145.50	0.72	12	0.03	6.00	1212.00	1750	20230703	-50.11	783	20231227	11.49	888	-1.69	20240102	862	1.28	20240102	1750	-50.11	20230703	783	11.49	20231227	1.44	N	208710	100	62 억	652022	N	N	N	N
110	20240102	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	879	8	2	0.92	103315505	118448	18.77	871	888	862	1132	610	871	872.24	1.07	-15793	923	896	848	821	773	910	835	63	261	100	600	1	1	62600334	550	146.50	0.73	12	0.19	6.00	1212.00	1750	20230703	-49.77	783	20231227	12.26	888	-1.01	20240102	862	1.97	20240102	1750	-49.77	20230703	783	12.26	20231227	1.45	N	208710	100	62 억	667589	N	N	N	N
111	20240102	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	877	6	2	0.69	99603477	114221	18.10	871	888	862	1132	610	871	872.02	1.07	-15571	923	896	848	821	773	910	835	63	261	100	600	1	1	62600334	549	146.17	0.72	12	0.18	6.00	1212.00	1750	20230703	-49.89	783	20231227	12.01	888	-1.24	20240102	862	1.74	20240102	1750	-49.89	20230703	783	12.01	20231227	1.45	N	208710	100	62 억	667589	N	N	N	N
112	20240102	140902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	880	9	2	1.03	90540295	103880	16.46	871	888	862	1132	610	871	871.59	1.07	-13459	923	896	848	821	773	910	835	63	261	100	600	1	1	62600334	551	146.67	0.73	12	0.17	6.00	1212.00	1750	20230703	-49.71	783	20231227	12.39	888	-0.90	20240102	862	2.09	20240102	1750	-49.71	20230703	783	12.39	20231227	1.45	N	208710	100	62 억	667589	N	N	N	N
113	20240102	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	874	3	2	0.34	82105542	94250	14.93	871	888	862	1132	610	871	871.15	1.07	-14316	923	896	848	821	773	910	835	63	261	100	600	1	1	62600334	547	145.67	0.72	12	0.15	6.00	1212.00	1750	20230703	-50.06	783	20231227	11.62	888	-1.58	20240102	862	1.39	20240102	1750	-50.06	20230703	783	11.62	20231227	1.45	N	208710	100	62 억	667589	N	N	N	N
114	20240102	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	868	-3	5	-0.34	68968827	79161	12.54	871	888	862	1132	610	871	871.25	1.07	-13224	923	896	848	821	773	910	835	63	261	100	600	1	1	62600334	543	144.67	0.72	12	0.13	6.00	1212.00	1750	20230703	-50.40	783	20231227	10.86	888	-2.25	20240102	862	0.70	20240102	1750	-50.40	20230703	783	10.86	20231227	1.45	N	208710	100	62 억	667589	N	N	N	N
115	20240102	110856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	867	-4	5	-0.46	60647111	69536	11.02	871	888	862	1132	610	871	872.17	1.07	-13325	923	896	848	821	773	910	835	63	261	100	600	1	1	62600334	543	144.50	0.72	12	0.11	6.00	1212.00	1750	20230703	-50.46	783	20231227	10.73	888	-2.36	20240102	862	0.58	20240102	1750	-50.46	20230703	783	10.73	20231227	1.45	N	208710	100	62 억	667589	N	N	N	N
116	20240102	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	878	7	2	0.80	20009970	22809	3.61	871	888	871	1132	610	871	877.28	1.07	-4786	923	896	848	821	773	910	835	63	261	100	600	1	1	62600334	550	146.33	0.72	12	0.04	6.00	1212.00	1750	20230703	-49.83	783	20231227	12.13	888	-1.13	20240102	871	0.80	20240102	1750	-49.83	20230703	783	12.13	20231227	1.45	N	208710	100	62 억	667589	N	N	N	N
117	20240102	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	871	0	3	0.00	0	0	0.00	0	0	0	1132	610	871	0.00	1.07	0	923	896	848	821	773	910	835	63	261	100	600	1	1	62600334	545	145.17	0.72	12	0.00	6.00	1212.00	1750	20230703	-50.23	783	20231227	11.24	0	0.00	0	0	0.00	0	1750	-50.23	20230703	783	11.24	20231227	1.45	N	208710	100	62 억	667589	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History