KissMeData/148930/price/prices-20240101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	marginalRateClassCode	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	120857	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6670	20	2	0.30	234883620	34922	44.40	6650	6790	6630	8640	4660	6650	6725.95	0.98	18242	7216	6932	6756	6472	6296	6845	6385	51	1990	500	4780	10	1	10175213	679	29.38	1.22	12	0.34	227.00	5458.00	12970	20230420	-48.57	5640	20231031	18.26	7220	-7.62	20240104	6580	1.37	20240122	12970	-48.57	20230420	5640	18.26	20231031	4.27	N	148930	500	50 억	99848	N	N	N	N
3	20240123	110854	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6750	100	2	1.50	185070990	27470	34.93	6650	6790	6630	8640	4660	6650	6737.20	0.98	16163	7216	6932	6756	6472	6296	6845	6385	51	1990	500	4780	10	1	10175213	687	29.74	1.24	12	0.27	227.00	5458.00	12970	20230420	-47.96	5640	20231031	19.68	7220	-6.51	20240104	6580	2.58	20240122	12970	-47.96	20230420	5640	19.68	20231031	4.27	N	148930	500	50 억	99848	N	N	N	N
4	20240123	100854	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6760	110	2	1.65	166653580	24730	31.44	6650	6790	6630	8640	4660	6650	6738.92	0.98	15800	7216	6932	6756	6472	6296	6845	6385	51	1990	500	4780	10	1	10175213	688	29.78	1.24	12	0.24	227.00	5458.00	12970	20230420	-47.88	5640	20231031	19.86	7220	-6.37	20240104	6580	2.74	20240122	12970	-47.88	20230420	5640	19.86	20231031	4.27	N	148930	500	50 억	99848	N	N	N	N
5	20240123	090854	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6660	10	2	0.15	23400760	3519	4.47	6650	6660	6630	8640	4660	6650	6649.83	0.98	-742	7216	6932	6756	6472	6296	6845	6385	51	1990	500	4780	10	1	10175213	678	29.34	1.22	12	0.03	227.00	5458.00	12970	20230420	-48.65	5640	20231031	18.09	7220	-7.76	20240104	6580	1.22	20240122	12970	-48.65	20230420	5640	18.09	20231031	4.27	N	148930	500	50 억	99848	N	N	N	N
6	20240119	160848	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6780	40	2	0.59	311145420	45480	91.95	6710	6950	6710	8760	4720	6740	6841.59	1.00	15016	7040	6890	6780	6630	6520	6965	6705	51	2020	500	4850	10	1	10175213	690	29.87	1.24	12	0.45	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	7220	-6.09	20240104	6620	2.42	20240116	12970	-47.73	20230420	5640	20.21	20231031	4.23	N	148930	500	50 억	101345	N	N	N	N
7	20240119	150851	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6790	50	2	0.74	301504510	44058	89.08	6710	6950	6710	8760	4720	6740	6843.59	1.00	15121	7040	6890	6780	6630	6520	6965	6705	51	2020	500	4850	10	1	10175213	691	29.91	1.24	12	0.43	227.00	5458.00	12970	20230420	-47.65	5640	20231031	20.39	7220	-5.96	20240104	6620	2.57	20240116	12970	-47.65	20230420	5640	20.39	20231031	4.23	N	148930	500	50 억	101345	N	N	N	N
8	20240119	140849	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6780	40	2	0.59	236307490	34400	69.55	6710	6950	6710	8760	4720	6740	6869.78	1.00	15933	7040	6890	6780	6630	6520	6965	6705	51	2020	500	4850	10	1	10175213	690	29.87	1.24	12	0.34	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	7220	-6.09	20240104	6620	2.42	20240116	12970	-47.73	20230420	5640	20.21	20231031	4.23	N	148930	500	50 억	101345	N	N	N	N
9	20240119	130849	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6790	50	2	0.74	220344380	32049	64.80	6710	6950	6710	8760	4720	6740	6875.65	1.00	16226	7040	6890	6780	6630	6520	6965	6705	51	2020	500	4850	10	1	10175213	691	29.91	1.24	12	0.31	227.00	5458.00	12970	20230420	-47.65	5640	20231031	20.39	7220	-5.96	20240104	6620	2.57	20240116	12970	-47.65	20230420	5640	20.39	20231031	4.23	N	148930	500	50 억	101345	N	N	N	N
10	20240119	120853	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6820	80	2	1.19	205607820	29885	60.42	6710	6950	6710	8760	4720	6740	6880.43	1.00	16561	7040	6890	6780	6630	6520	6965	6705	51	2020	500	4850	10	1	10175213	694	30.04	1.25	12	0.29	227.00	5458.00	12970	20230420	-47.42	5640	20231031	20.92	7220	-5.54	20240104	6620	3.02	20240116	12970	-47.42	20230420	5640	20.92	20231031	4.23	N	148930	500	50 억	101345	N	N	N	N
11	20240119	110852	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6840	100	2	1.48	193693560	28143	56.90	6710	6950	6710	8760	4720	6740	6882.98	1.00	16706	7040	6890	6780	6630	6520	6965	6705	51	2020	500	4850	10	1	10175213	696	30.13	1.25	12	0.28	227.00	5458.00	12970	20230420	-47.26	5640	20231031	21.28	7220	-5.26	20240104	6620	3.32	20240116	12970	-47.26	20230420	5640	21.28	20231031	4.23	N	148930	500	50 억	101345	N	N	N	N
12	20240119	100856	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6910	170	2	2.52	87779100	12738	25.75	6710	6940	6710	8760	4720	6740	6892.30	1.00	7783	7040	6890	6780	6630	6520	6965	6705	51	2020	500	4850	10	1	10175213	703	30.44	1.27	12	0.13	227.00	5458.00	12970	20230420	-46.72	5640	20231031	22.52	7220	-4.29	20240104	6620	4.38	20240116	12970	-46.72	20230420	5640	22.52	20231031	4.23	N	148930	500	50 억	101345	N	N	N	N
13	20240119	090850	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6820	80	2	1.19	4895300	721	1.46	6710	6920	6710	8760	4720	6740	6797.49	1.00	121	7040	6890	6780	6630	6520	6965	6705	51	2020	500	4850	10	1	10175213	694	30.04	1.25	12	0.01	227.00	5458.00	12970	20230420	-47.42	5640	20231031	20.92	7220	-5.54	20240104	6620	3.02	20240116	12970	-47.42	20230420	5640	20.92	20231031	4.23	N	148930	500	50 억	101345	N	N	N	N
14	20240118	160847	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6740	-20	5	-0.30	333650640	49311	93.83	6720	6930	6670	8780	4740	6760	6766.46	0.91	8434	6900	6830	6750	6680	6600	6790	6640	51	2020	500	4860	10	1	10175213	686	29.69	1.23	12	0.48	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	7220	-6.65	20240104	6620	1.81	20240116	12970	-48.03	20230420	5640	19.50	20231031	4.36	N	148930	500	50 억	92233	N	N	N	N
15	20240118	150848	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6750	-10	5	-0.15	302121780	44621	84.91	6720	6930	6670	8780	4740	6760	6770.84	0.91	8233	6900	6830	6750	6680	6600	6790	6640	51	2020	500	4860	10	1	10175213	687	29.74	1.24	12	0.44	227.00	5458.00	12970	20230420	-47.96	5640	20231031	19.68	7220	-6.51	20240104	6620	1.96	20240116	12970	-47.96	20230420	5640	19.68	20231031	4.36	N	148930	500	50 억	92233	N	N	N	N
16	20240118	140849	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6690	-70	5	-1.04	249001580	36686	69.81	6720	6930	6680	8780	4740	6760	6787.37	0.91	6906	6900	6830	6750	6680	6600	6790	6640	51	2020	500	4860	10	1	10175213	681	29.47	1.23	12	0.36	227.00	5458.00	12970	20230420	-48.42	5640	20231031	18.62	7220	-7.34	20240104	6620	1.06	20240116	12970	-48.42	20230420	5640	18.62	20231031	4.36	N	148930	500	50 억	92233	N	N	N	N
17	20240118	130847	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6780	20	2	0.30	150901220	22071	42.00	6720	6930	6720	8780	4740	6760	6837.08	0.91	9602	6900	6830	6750	6680	6600	6790	6640	51	2020	500	4860	10	1	10175213	690	29.87	1.24	12	0.22	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	7220	-6.09	20240104	6620	2.42	20240116	12970	-47.73	20230420	5640	20.21	20231031	4.36	N	148930	500	50 억	92233	N	N	N	N
18	20240118	120850	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6770	10	2	0.15	146597420	21437	40.79	6720	6930	6720	8780	4740	6760	6838.52	0.91	9590	6900	6830	6750	6680	6600	6790	6640	51	2020	500	4860	10	1	10175213	689	29.82	1.24	12	0.21	227.00	5458.00	12970	20230420	-47.80	5640	20231031	20.04	7220	-6.23	20240104	6620	2.27	20240116	12970	-47.80	20230420	5640	20.04	20231031	4.36	N	148930	500	50 억	92233	N	N	N	N
19	20240118	110850	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6840	80	2	1.18	97480610	14210	27.04	6720	6930	6720	8780	4740	6760	6860.00	0.91	7572	6900	6830	6750	6680	6600	6790	6640	51	2020	500	4860	10	1	10175213	696	30.13	1.25	12	0.14	227.00	5458.00	12970	20230420	-47.26	5640	20231031	21.28	7220	-5.26	20240104	6620	3.32	20240116	12970	-47.26	20230420	5640	21.28	20231031	4.36	N	148930	500	50 억	92233	N	N	N	N
20	20240118	100846	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6930	170	2	2.51	70980620	10355	19.70	6720	6930	6720	8780	4740	6760	6854.72	0.91	6014	6900	6830	6750	6680	6600	6790	6640	51	2020	500	4860	10	1	10175213	705	30.53	1.27	12	0.10	227.00	5458.00	12970	20230420	-46.57	5640	20231031	22.87	7220	-4.02	20240104	6620	4.68	20240116	12970	-46.57	20230420	5640	22.87	20231031	4.36	N	148930	500	50 억	92233	N	N	N	N
21	20240118	090846	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6760	0	3	0.00	4278570	631	1.20	6720	6900	6720	8780	4740	6760	6780.62	0.91	-370	6900	6830	6750	6680	6600	6790	6640	51	2020	500	4860	10	1	10175213	688	29.78	1.24	12	0.01	227.00	5458.00	12970	20230420	-47.88	5640	20231031	19.86	7220	-6.37	20240104	6620	2.11	20240116	12970	-47.88	20230420	5640	19.86	20231031	4.36	N	148930	500	50 억	92233	N	N	N	N
22	20240117	160845	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6760	-100	5	-1.46	352659910	52502	63.56	6820	6820	6670	8910	4810	6860	6717.07	1.05	-15052	7326	7092	6856	6622	6386	7210	6740	51	2050	500	4930	10	1	10175213	688	29.78	1.24	12	0.52	227.00	5458.00	12970	20230420	-47.88	5640	20231031	19.86	7220	-6.37	20240104	6620	2.11	20240116	12970	-47.88	20230420	5640	19.86	20231031	4.32	N	148930	500	50 억	107257	N	N	N	N
23	20240117	150848	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6810	-50	5	-0.73	349156210	51984	62.94	6820	6820	6670	8910	4810	6860	6716.61	1.05	-15191	7326	7092	6856	6622	6386	7210	6740	51	2050	500	4930	10	1	10175213	693	30.00	1.25	12	0.51	227.00	5458.00	12970	20230420	-47.49	5640	20231031	20.74	7220	-5.68	20240104	6620	2.87	20240116	12970	-47.49	20230420	5640	20.74	20231031	4.32	N	148930	500	50 억	107257	N	N	N	N
24	20240117	140845	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6820	-40	5	-0.58	329185080	49014	59.34	6820	6820	6670	8910	4810	6860	6716.14	1.05	-15046	7326	7092	6856	6622	6386	7210	6740	51	2050	500	4930	10	1	10175213	694	30.04	1.25	12	0.48	227.00	5458.00	12970	20230420	-47.42	5640	20231031	20.92	7220	-5.54	20240104	6620	3.02	20240116	12970	-47.42	20230420	5640	20.92	20231031	4.32	N	148930	500	50 억	107257	N	N	N	N
25	20240117	130845	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6720	-140	5	-2.04	270428510	40278	48.76	6820	6820	6670	8910	4810	6860	6714.05	1.05	-17747	7326	7092	6856	6622	6386	7210	6740	51	2050	500	4930	10	1	10175213	684	29.60	1.23	12	0.40	227.00	5458.00	12970	20230420	-48.19	5640	20231031	19.15	7220	-6.93	20240104	6620	1.51	20240116	12970	-48.19	20230420	5640	19.15	20231031	4.32	N	148930	500	50 억	107257	N	N	N	N
26	20240117	120847	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6690	-170	5	-2.48	228423550	33995	41.16	6820	6820	6680	8910	4810	6860	6719.33	1.05	-15679	7326	7092	6856	6622	6386	7210	6740	51	2050	500	4930	10	1	10175213	681	29.47	1.23	12	0.33	227.00	5458.00	12970	20230420	-48.42	5640	20231031	18.62	7220	-7.34	20240104	6620	1.06	20240116	12970	-48.42	20230420	5640	18.62	20231031	4.32	N	148930	500	50 억	107257	N	N	N	N
27	20240117	110847	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6710	-150	5	-2.19	167796960	24956	30.21	6820	6820	6680	8910	4810	6860	6723.71	1.05	-10823	7326	7092	6856	6622	6386	7210	6740	51	2050	500	4930	10	1	10175213	683	29.56	1.23	12	0.25	227.00	5458.00	12970	20230420	-48.27	5640	20231031	18.97	7220	-7.06	20240104	6620	1.36	20240116	12970	-48.27	20230420	5640	18.97	20231031	4.32	N	148930	500	50 억	107257	N	N	N	N
28	20240117	100844	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6710	-150	5	-2.19	114684990	17027	20.61	6820	6820	6710	8910	4810	6860	6735.48	1.05	-7722	7326	7092	6856	6622	6386	7210	6740	51	2050	500	4930	10	1	10175213	683	29.56	1.23	12	0.17	227.00	5458.00	12970	20230420	-48.27	5640	20231031	18.97	7220	-7.06	20240104	6620	1.36	20240116	12970	-48.27	20230420	5640	18.97	20231031	4.32	N	148930	500	50 억	107257	N	N	N	N
29	20240117	090847	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6790	-70	5	-1.02	5029030	746	0.90	6820	6820	6730	8910	4810	6860	6741.33	1.05	-711	7326	7092	6856	6622	6386	7210	6740	51	2050	500	4930	10	1	10175213	691	29.91	1.24	12	0.01	227.00	5458.00	12970	20230420	-47.65	5640	20231031	20.39	7220	-5.96	20240104	6620	2.57	20240116	12970	-47.65	20230420	5640	20.39	20231031	4.32	N	148930	500	50 억	107257	N	N	N	N
30	20240116	160844	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6860	60	2	0.88	562498540	82099	92.94	6810	7090	6620	8840	4760	6800	6851.45	0.98	7378	7173	6986	6873	6686	6573	6930	6630	51	2040	500	4890	10	1	10175213	698	30.22	1.26	12	0.81	227.00	5458.00	12970	20230420	-47.11	5640	20231031	21.63	7220	-4.99	20240104	6620	3.63	20240116	12970	-47.11	20230420	5640	21.63	20231031	4.28	N	148930	500	50 억	99440	N	N	N	N
31	20240116	150842	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6850	50	2	0.74	542697980	79211	89.67	6810	7090	6620	8840	4760	6800	6851.30	0.98	7926	7173	6986	6873	6686	6573	6930	6630	51	2040	500	4890	10	1	10175213	697	30.18	1.26	12	0.78	227.00	5458.00	12970	20230420	-47.19	5640	20231031	21.45	7220	-5.12	20240104	6620	3.47	20240116	12970	-47.19	20230420	5640	21.45	20231031	4.28	N	148930	500	50 억	99440	N	N	N	N
32	20240116	140845	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6890	90	2	1.32	503901560	73529	83.24	6810	7090	6620	8840	4760	6800	6853.10	0.98	7391	7173	6986	6873	6686	6573	6930	6630	51	2040	500	4890	10	1	10175213	701	30.35	1.26	12	0.72	227.00	5458.00	12970	20230420	-46.88	5640	20231031	22.16	7220	-4.57	20240104	6620	4.08	20240116	12970	-46.88	20230420	5640	22.16	20231031	4.28	N	148930	500	50 억	99440	N	N	N	N
33	20240116	130846	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6800	0	3	0.00	170381380	25344	28.69	6810	6830	6620	8840	4760	6800	6722.75	0.98	-3533	7173	6986	6873	6686	6573	6930	6630	51	2040	500	4890	10	1	10175213	692	29.96	1.25	12	0.25	227.00	5458.00	12970	20230420	-47.57	5640	20231031	20.57	7220	-5.82	20240104	6620	2.72	20240116	12970	-47.57	20230420	5640	20.57	20231031	4.28	N	148930	500	50 억	99440	N	N	N	N
34	20240116	120844	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6730	-70	5	-1.03	123717070	18449	20.88	6810	6830	6620	8840	4760	6800	6705.90	0.98	-7169	7173	6986	6873	6686	6573	6930	6630	51	2040	500	4890	10	1	10175213	685	29.65	1.23	12	0.18	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	7220	-6.79	20240104	6620	1.66	20240116	12970	-48.11	20230420	5640	19.33	20231031	4.28	N	148930	500	50 억	99440	N	N	N	N
35	20240116	110842	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6740	-60	5	-0.88	119581170	17833	20.19	6810	6830	6620	8840	4760	6800	6705.61	0.98	-6738	7173	6986	6873	6686	6573	6930	6630	51	2040	500	4890	10	1	10175213	686	29.69	1.23	12	0.18	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	7220	-6.65	20240104	6620	1.81	20240116	12970	-48.03	20230420	5640	19.50	20231031	4.28	N	148930	500	50 억	99440	N	N	N	N
36	20240116	100842	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6670	-130	5	-1.91	92244940	13729	15.54	6810	6830	6650	8840	4760	6800	6718.98	0.98	-7727	7173	6986	6873	6686	6573	6930	6630	51	2040	500	4890	10	1	10175213	679	29.38	1.22	12	0.13	227.00	5458.00	12970	20230420	-48.57	5640	20231031	18.26	7220	-7.62	20240104	6650	0.30	20240116	12970	-48.57	20230420	5640	18.26	20231031	4.28	N	148930	500	50 억	99440	N	N	N	N
37	20240116	090840	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6780	-20	5	-0.29	4994170	735	0.83	6810	6830	6760	8840	4760	6800	6794.79	0.98	-499	7173	6986	6873	6686	6573	6930	6630	51	2040	500	4890	10	1	10175213	690	29.87	1.24	12	0.01	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	7220	-6.09	20240104	6650	1.95	20240103	12970	-47.73	20230420	5640	20.21	20231031	4.28	N	148930	500	50 억	99440	N	N	N	N
38	20240115	160841	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6800	-230	5	-3.27	607494430	88291	109.24	7040	7060	6760	9130	4930	7030	6880.60	1.27	-30108	7203	7116	7013	6926	6823	7125	6935	51	2100	500	5060	10	1	10175213	692	29.96	1.25	12	0.87	227.00	5458.00	12970	20230420	-47.57	5640	20231031	20.57	7220	-5.82	20240104	6650	2.26	20240103	12970	-47.57	20230420	5640	20.57	20231031	4.35	N	148930	500	50 억	129521	N	N	N	N
39	20240115	150841	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6800	-230	5	-3.27	595122630	86471	106.99	7040	7060	6760	9130	4930	7030	6882.34	1.27	-29112	7203	7116	7013	6926	6823	7125	6935	51	2100	500	5060	10	1	10175213	692	29.96	1.25	12	0.85	227.00	5458.00	12970	20230420	-47.57	5640	20231031	20.57	7220	-5.82	20240104	6650	2.26	20240103	12970	-47.57	20230420	5640	20.57	20231031	4.35	N	148930	500	50 억	129521	N	N	N	N
40	20240115	140841	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6820	-210	5	-2.99	542792860	78756	97.44	7040	7060	6760	9130	4930	7030	6892.08	1.27	-27420	7203	7116	7013	6926	6823	7125	6935	51	2100	500	5060	10	1	10175213	694	30.04	1.25	12	0.77	227.00	5458.00	12970	20230420	-47.42	5640	20231031	20.92	7220	-5.54	20240104	6650	2.56	20240103	12970	-47.42	20230420	5640	20.92	20231031	4.35	N	148930	500	50 억	129521	N	N	N	N
41	20240115	130840	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6850	-180	5	-2.56	388944940	56253	69.60	7040	7060	6760	9130	4930	7030	6914.21	1.27	-24000	7203	7116	7013	6926	6823	7125	6935	51	2100	500	5060	10	1	10175213	697	30.18	1.26	12	0.55	227.00	5458.00	12970	20230420	-47.19	5640	20231031	21.45	7220	-5.12	20240104	6650	3.01	20240103	12970	-47.19	20230420	5640	21.45	20231031	4.35	N	148930	500	50 억	129521	N	N	N	N
42	20240115	120841	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6890	-140	5	-1.99	329630100	47537	58.82	7040	7060	6820	9130	4930	7030	6934.18	1.27	-21396	7203	7116	7013	6926	6823	7125	6935	51	2100	500	5060	10	1	10175213	701	30.35	1.26	12	0.47	227.00	5458.00	12970	20230420	-46.88	5640	20231031	22.16	7220	-4.57	20240104	6650	3.61	20240103	12970	-46.88	20230420	5640	22.16	20231031	4.35	N	148930	500	50 억	129521	N	N	N	N
43	20240115	110840	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6890	-140	5	-1.99	283683740	40836	50.53	7040	7060	6850	9130	4930	7030	6946.90	1.27	-17071	7203	7116	7013	6926	6823	7125	6935	51	2100	500	5060	10	1	10175213	701	30.35	1.26	12	0.40	227.00	5458.00	12970	20230420	-46.88	5640	20231031	22.16	7220	-4.57	20240104	6650	3.61	20240103	12970	-46.88	20230420	5640	22.16	20231031	4.35	N	148930	500	50 억	129521	N	N	N	N
44	20240115	100838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6960	-70	5	-1.00	133067380	19034	23.55	7040	7060	6950	9130	4930	7030	6991.04	1.27	-11242	7203	7116	7013	6926	6823	7125	6935	51	2100	500	5060	10	1	10175213	708	30.66	1.28	12	0.19	227.00	5458.00	12970	20230420	-46.34	5640	20231031	23.40	7220	-3.60	20240104	6650	4.66	20240103	12970	-46.34	20230420	5640	23.40	20231031	4.35	N	148930	500	50 억	129521	N	N	N	N
45	20240115	090839	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7010	-20	5	-0.28	52657670	7535	9.32	7040	7060	6950	9130	4930	7030	6988.41	1.27	-5964	7203	7116	7013	6926	6823	7125	6935	51	2100	500	5060	10	1	10175213	713	30.88	1.28	12	0.07	227.00	5458.00	12970	20230420	-45.95	5640	20231031	24.29	7220	-2.91	20240104	6650	5.41	20240103	12970	-45.95	20230420	5640	24.29	20231031	4.35	N	148930	500	50 억	129521	N	N	N	N
46	20240112	160851	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7030	100	2	1.44	556261130	79086	240.66	7030	7100	6910	9000	4860	6930	7033.70	1.32	-1692	7130	7030	6940	6840	6750	7080	6890	51	2070	500	4980	10	1	10175213	715	30.97	1.29	12	0.78	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	7220	-2.63	20240104	6650	5.71	20240103	12970	-45.80	20230420	5640	24.65	20231031	4.39	N	148930	500	50 억	134261	N	N	N	N
47	20240112	150838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7000	70	2	1.01	522151420	74231	225.89	7030	7100	6910	9000	4860	6930	7034.14	1.32	-952	7130	7030	6940	6840	6750	7080	6890	51	2070	500	4980	10	1	10175213	712	30.84	1.28	12	0.73	227.00	5458.00	12970	20230420	-46.03	5640	20231031	24.11	7220	-3.05	20240104	6650	5.26	20240103	12970	-46.03	20230420	5640	24.11	20231031	4.39	N	148930	500	50 억	134261	N	N	N	N
48	20240112	140838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7010	80	2	1.15	356084740	50653	154.14	7030	7100	6910	9000	4860	6930	7029.88	1.32	5695	7130	7030	6940	6840	6750	7080	6890	51	2070	500	4980	10	1	10175213	713	30.88	1.28	12	0.50	227.00	5458.00	12970	20230420	-45.95	5640	20231031	24.29	7220	-2.91	20240104	6650	5.41	20240103	12970	-45.95	20230420	5640	24.29	20231031	4.39	N	148930	500	50 억	134261	N	N	N	N
49	20240112	130833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7050	120	2	1.73	224761930	32070	97.59	7030	7080	6910	9000	4860	6930	7008.48	1.32	4492	7130	7030	6940	6840	6750	7080	6890	51	2070	500	4980	10	1	10175213	717	31.06	1.29	12	0.32	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	7220	-2.35	20240104	6650	6.02	20240103	12970	-45.64	20230420	5640	25.00	20231031	4.39	N	148930	500	50 억	134261	N	N	N	N
50	20240112	120838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7050	120	2	1.73	183980160	26270	79.94	7030	7080	6910	9000	4860	6930	7003.43	1.32	2217	7130	7030	6940	6840	6750	7080	6890	51	2070	500	4980	10	1	10175213	717	31.06	1.29	12	0.26	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	7220	-2.35	20240104	6650	6.02	20240103	12970	-45.64	20230420	5640	25.00	20231031	4.39	N	148930	500	50 억	134261	N	N	N	N
51	20240112	110833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7060	130	2	1.88	171819970	24539	74.67	7030	7080	6910	9000	4860	6930	7001.91	1.32	1593	7130	7030	6940	6840	6750	7080	6890	51	2070	500	4980	10	1	10175213	718	31.10	1.29	12	0.24	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	7220	-2.22	20240104	6650	6.17	20240103	12970	-45.57	20230420	5640	25.18	20231031	4.39	N	148930	500	50 억	134261	N	N	N	N
52	20240112	100834	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6940	10	2	0.14	64066070	9217	28.05	7030	7030	6910	9000	4860	6930	6950.86	1.32	-5256	7130	7030	6940	6840	6750	7080	6890	51	2070	500	4980	10	1	10175213	706	30.57	1.27	12	0.09	227.00	5458.00	12970	20230420	-46.49	5640	20231031	23.05	7220	-3.88	20240104	6650	4.36	20240103	12970	-46.49	20230420	5640	23.05	20231031	4.39	N	148930	500	50 억	134261	N	N	N	N
53	20240112	090836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6940	10	2	0.14	16030650	2309	7.03	7030	7030	6920	9000	4860	6930	6942.68	1.32	-1692	7130	7030	6940	6840	6750	7080	6890	51	2070	500	4980	10	1	10175213	706	30.57	1.27	12	0.02	227.00	5458.00	12970	20230420	-46.49	5640	20231031	23.05	7220	-3.88	20240104	6650	4.36	20240103	12970	-46.49	20230420	5640	23.05	20231031	4.39	N	148930	500	50 억	134261	N	N	N	N
54	20240111	160830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6930	70	2	1.02	228150270	32848	66.59	6870	7040	6850	8910	4810	6860	6945.67	1.20	11635	7240	7050	6910	6720	6580	6980	6650	51	2050	500	4930	10	1	10175213	705	30.53	1.27	12	0.32	227.00	5458.00	12970	20230420	-46.57	5640	20231031	22.87	7220	-4.02	20240104	6650	4.21	20240103	12970	-46.57	20230420	5640	22.87	20231031	4.38	N	148930	500	50 억	121667	N	N	N	N
55	20240111	150836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6900	40	2	0.58	220995610	31814	64.49	6870	7040	6850	8910	4810	6860	6946.49	1.20	11920	7240	7050	6910	6720	6580	6980	6650	51	2050	500	4930	10	1	10175213	702	30.40	1.26	12	0.31	227.00	5458.00	12970	20230420	-46.80	5640	20231031	22.34	7220	-4.43	20240104	6650	3.76	20240103	12970	-46.80	20230420	5640	22.34	20231031	4.38	N	148930	500	50 억	121667	N	N	N	N
56	20240111	140833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6910	50	2	0.73	214031280	30805	62.44	6870	7040	6850	8910	4810	6860	6947.94	1.20	11840	7240	7050	6910	6720	6580	6980	6650	51	2050	500	4930	10	1	10175213	703	30.44	1.27	12	0.30	227.00	5458.00	12970	20230420	-46.72	5640	20231031	22.52	7220	-4.29	20240104	6650	3.91	20240103	12970	-46.72	20230420	5640	22.52	20231031	4.38	N	148930	500	50 억	121667	N	N	N	N
57	20240111	130831	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6940	80	2	1.17	211279970	30407	61.64	6870	7040	6850	8910	4810	6860	6948.40	1.20	11746	7240	7050	6910	6720	6580	6980	6650	51	2050	500	4930	10	1	10175213	706	30.57	1.27	12	0.30	227.00	5458.00	12970	20230420	-46.49	5640	20231031	23.05	7220	-3.88	20240104	6650	4.36	20240103	12970	-46.49	20230420	5640	23.05	20231031	4.38	N	148930	500	50 억	121667	N	N	N	N
58	20240111	120831	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6950	90	2	1.31	183618830	26401	53.52	6870	7040	6850	8910	4810	6860	6955.00	1.20	10123	7240	7050	6910	6720	6580	6980	6650	51	2050	500	4930	10	1	10175213	707	30.62	1.27	12	0.26	227.00	5458.00	12970	20230420	-46.41	5640	20231031	23.23	7220	-3.74	20240104	6650	4.51	20240103	12970	-46.41	20230420	5640	23.23	20231031	4.38	N	148930	500	50 억	121667	N	N	N	N
59	20240111	110833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6980	120	2	1.75	154388500	22209	45.02	6870	7040	6850	8910	4810	6860	6951.62	1.20	9219	7240	7050	6910	6720	6580	6980	6650	51	2050	500	4930	10	1	10175213	710	30.75	1.28	12	0.22	227.00	5458.00	12970	20230420	-46.18	5640	20231031	23.76	7220	-3.32	20240104	6650	4.96	20240103	12970	-46.18	20230420	5640	23.76	20231031	4.38	N	148930	500	50 억	121667	N	N	N	N
60	20240111	100832	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6920	60	2	0.87	45439660	6581	13.34	6870	7000	6850	8910	4810	6860	6904.67	1.20	1480	7240	7050	6910	6720	6580	6980	6650	51	2050	500	4930	10	1	10175213	704	30.48	1.27	12	0.06	227.00	5458.00	12970	20230420	-46.65	5640	20231031	22.70	7220	-4.16	20240104	6650	4.06	20240103	12970	-46.65	20230420	5640	22.70	20231031	4.38	N	148930	500	50 억	121667	N	N	N	N
61	20240111	090832	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7000	140	2	2.04	10586950	1517	3.08	6870	7000	6870	8910	4810	6860	6978.87	1.20	0	7240	7050	6910	6720	6580	6980	6650	51	2050	500	4930	10	1	10175213	712	30.84	1.28	12	0.01	227.00	5458.00	12970	20230420	-46.03	5640	20231031	24.11	7220	-3.05	20240104	6650	5.26	20240103	12970	-46.03	20230420	5640	24.11	20231031	4.38	N	148930	500	50 억	121667	N	N	N	N
62	20240110	160828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6860	-140	5	-2.00	339815540	49264	60.38	6990	7100	6770	9100	4900	7000	6897.85	1.29	-9710	7193	7096	6983	6886	6773	7145	6935	51	2100	500	5040	10	1	10175213	698	30.22	1.26	12	0.48	227.00	5458.00	12970	20230420	-47.11	5640	20231031	21.63	7220	-4.99	20240104	6650	3.16	20240103	12970	-47.11	20230420	5640	21.63	20231031	4.37	N	148930	500	50 억	130824	N	N	N	N
63	20240110	150831	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6850	-150	5	-2.14	324426340	47012	57.62	6990	7100	6770	9100	4900	7000	6900.93	1.29	-10120	7193	7096	6983	6886	6773	7145	6935	51	2100	500	5040	10	1	10175213	697	30.18	1.26	12	0.46	227.00	5458.00	12970	20230420	-47.19	5640	20231031	21.45	7220	-5.12	20240104	6650	3.01	20240103	12970	-47.19	20230420	5640	21.45	20231031	4.37	N	148930	500	50 억	130824	N	N	N	N
64	20240110	140833	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6840	-160	5	-2.29	290323080	42019	51.50	6990	7100	6770	9100	4900	7000	6909.33	1.29	-9720	7193	7096	6983	6886	6773	7145	6935	51	2100	500	5040	10	1	10175213	696	30.13	1.25	12	0.41	227.00	5458.00	12970	20230420	-47.26	5640	20231031	21.28	7220	-5.26	20240104	6650	2.86	20240103	12970	-47.26	20230420	5640	21.28	20231031	4.37	N	148930	500	50 억	130824	N	N	N	N
65	20240110	130829	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6860	-140	5	-2.00	274054140	39634	48.58	6990	7100	6770	9100	4900	7000	6914.62	1.29	-9979	7193	7096	6983	6886	6773	7145	6935	51	2100	500	5040	10	1	10175213	698	30.22	1.26	12	0.39	227.00	5458.00	12970	20230420	-47.11	5640	20231031	21.63	7220	-4.99	20240104	6650	3.16	20240103	12970	-47.11	20230420	5640	21.63	20231031	4.37	N	148930	500	50 억	130824	N	N	N	N
66	20240110	120831	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6910	-90	5	-1.29	184517870	26534	32.52	6990	7100	6890	9100	4900	7000	6954.02	1.29	-11448	7193	7096	6983	6886	6773	7145	6935	51	2100	500	5040	10	1	10175213	703	30.44	1.27	12	0.26	227.00	5458.00	12970	20230420	-46.72	5640	20231031	22.52	7220	-4.29	20240104	6650	3.91	20240103	12970	-46.72	20230420	5640	22.52	20231031	4.37	N	148930	500	50 억	130824	N	N	N	N
67	20240110	110830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6940	-60	5	-0.86	129160250	18525	22.71	6990	7100	6900	9100	4900	7000	6972.21	1.29	-5771	7193	7096	6983	6886	6773	7145	6935	51	2100	500	5040	10	1	10175213	706	30.57	1.27	12	0.18	227.00	5458.00	12970	20230420	-46.49	5640	20231031	23.05	7220	-3.88	20240104	6650	4.36	20240103	12970	-46.49	20230420	5640	23.05	20231031	4.37	N	148930	500	50 억	130824	N	N	N	N
68	20240110	100829	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6930	-70	5	-1.00	115198280	16516	20.24	6990	7100	6900	9100	4900	7000	6974.95	1.29	-5422	7193	7096	6983	6886	6773	7145	6935	51	2100	500	5040	10	1	10175213	705	30.53	1.27	12	0.16	227.00	5458.00	12970	20230420	-46.57	5640	20231031	22.87	7220	-4.02	20240104	6650	4.21	20240103	12970	-46.57	20230420	5640	22.87	20231031	4.37	N	148930	500	50 억	130824	N	N	N	N
69	20240110	090829	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6940	-60	5	-0.86	7173500	1028	1.26	6990	7040	6940	9100	4900	7000	6978.11	1.29	-635	7193	7096	6983	6886	6773	7145	6935	51	2100	500	5040	10	1	10175213	706	30.57	1.27	12	0.01	227.00	5458.00	12970	20230420	-46.49	5640	20231031	23.05	7220	-3.88	20240104	6650	4.36	20240103	12970	-46.49	20230420	5640	23.05	20231031	4.37	N	148930	500	50 억	130824	N	N	N	N
70	20240109	160827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7000	40	2	0.57	572353400	81541	215.82	6980	7080	6870	9040	4880	6960	7019.27	1.29	-411	7133	7046	6923	6836	6713	6985	6775	51	2080	500	5010	10	1	10175213	712	30.84	1.28	12	0.80	227.00	5458.00	12970	20230420	-46.03	5640	20231031	24.11	7220	-3.05	20240104	6650	5.26	20240103	12970	-46.03	20230420	5640	24.11	20231031	4.39	N	148930	500	50 억	130963	N	N	N	N
71	20240109	150828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6990	30	2	0.43	547347220	77970	206.37	6980	7080	6870	9040	4880	6960	7019.97	1.29	694	7133	7046	6923	6836	6713	6985	6775	51	2080	500	5010	10	1	10175213	711	30.79	1.28	12	0.77	227.00	5458.00	12970	20230420	-46.11	5640	20231031	23.94	7220	-3.19	20240104	6650	5.11	20240103	12970	-46.11	20230420	5640	23.94	20231031	4.39	N	148930	500	50 억	130963	N	N	N	N
72	20240109	140828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7040	80	2	1.15	475515020	67718	179.23	6980	7080	6870	9040	4880	6960	7021.99	1.29	386	7133	7046	6923	6836	6713	6985	6775	51	2080	500	5010	10	1	10175213	716	31.01	1.29	12	0.67	227.00	5458.00	12970	20230420	-45.72	5640	20231031	24.82	7220	-2.49	20240104	6650	5.86	20240103	12970	-45.72	20230420	5640	24.82	20231031	4.39	N	148930	500	50 억	130963	N	N	N	N
73	20240109	130827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7000	40	2	0.57	397566340	56625	149.87	6980	7080	6870	9040	4880	6960	7021.04	1.29	3406	7133	7046	6923	6836	6713	6985	6775	51	2080	500	5010	10	1	10175213	712	30.84	1.28	12	0.56	227.00	5458.00	12970	20230420	-46.03	5640	20231031	24.11	7220	-3.05	20240104	6650	5.26	20240103	12970	-46.03	20230420	5640	24.11	20231031	4.39	N	148930	500	50 억	130963	N	N	N	N
74	20240109	120834	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7020	60	2	0.86	300081030	42763	113.18	6980	7080	6870	9040	4880	6960	7017.31	1.29	-200	7133	7046	6923	6836	6713	6985	6775	51	2080	500	5010	10	1	10175213	714	30.93	1.29	12	0.42	227.00	5458.00	12970	20230420	-45.88	5640	20231031	24.47	7220	-2.77	20240104	6650	5.56	20240103	12970	-45.88	20230420	5640	24.47	20231031	4.39	N	148930	500	50 억	130963	N	N	N	N
75	20240109	110830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7030	70	2	1.01	255454000	36391	96.32	6980	7080	6870	9040	4880	6960	7019.70	1.29	-922	7133	7046	6923	6836	6713	6985	6775	51	2080	500	5010	10	1	10175213	715	30.97	1.29	12	0.36	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	7220	-2.63	20240104	6650	5.71	20240103	12970	-45.80	20230420	5640	24.65	20231031	4.39	N	148930	500	50 억	130963	N	N	N	N
76	20240109	100828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7020	60	2	0.86	160643500	22908	60.63	6980	7080	6870	9040	4880	6960	7012.55	1.29	-2249	7133	7046	6923	6836	6713	6985	6775	51	2080	500	5010	10	1	10175213	714	30.93	1.29	12	0.23	227.00	5458.00	12970	20230420	-45.88	5640	20231031	24.47	7220	-2.77	20240104	6650	5.56	20240103	12970	-45.88	20230420	5640	24.47	20231031	4.39	N	148930	500	50 억	130963	N	N	N	N
77	20240109	090828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6970	10	2	0.14	4037300	583	1.54	6980	6980	6870	9040	4880	6960	6925.04	1.29	66	7133	7046	6923	6836	6713	6985	6775	51	2080	500	5010	10	1	10175213	709	30.70	1.28	12	0.01	227.00	5458.00	12970	20230420	-46.26	5640	20231031	23.58	7220	-3.46	20240104	6650	4.81	20240103	12970	-46.26	20230420	5640	23.58	20231031	4.39	N	148930	500	50 억	130963	N	N	N	N
78	20240108	160826	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6960	20	2	0.29	259200260	37681	112.55	6970	7010	6800	9020	4860	6940	6878.46	1.20	8714	7233	7086	6913	6766	6593	7000	6680	51	2080	500	4990	10	1	10175213	708	30.66	1.28	12	0.37	227.00	5458.00	12970	20230420	-46.34	5640	20231031	23.40	7220	-3.60	20240104	6650	4.66	20240103	12970	-46.34	20230420	5640	23.40	20231031	4.06	N	148930	500	50 억	122249	N	N	N	N
79	20240108	150828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6960	20	2	0.29	255529680	37153	110.98	6970	7010	6800	9020	4860	6940	6877.77	1.20	8681	7233	7086	6913	6766	6593	7000	6680	51	2080	500	4990	10	1	10175213	708	30.66	1.28	12	0.37	227.00	5458.00	12970	20230420	-46.34	5640	20231031	23.40	7220	-3.60	20240104	6650	4.66	20240103	12970	-46.34	20230420	5640	23.40	20231031	4.06	N	148930	500	50 억	122249	N	N	N	N
80	20240108	140827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7000	60	2	0.86	211438540	30812	92.04	6970	7000	6800	9020	4860	6940	6862.21	1.20	8211	7233	7086	6913	6766	6593	7000	6680	51	2080	500	4990	10	1	10175213	712	30.84	1.28	12	0.30	227.00	5458.00	12970	20230420	-46.03	5640	20231031	24.11	7220	-3.05	20240104	6650	5.26	20240103	12970	-46.03	20230420	5640	24.11	20231031	4.06	N	148930	500	50 억	122249	N	N	N	N
81	20240108	130827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6890	-50	5	-0.72	166557310	24320	72.64	6970	6970	6800	9020	4860	6940	6848.57	1.20	3889	7233	7086	6913	6766	6593	7000	6680	51	2080	500	4990	10	1	10175213	701	30.35	1.26	12	0.24	227.00	5458.00	12970	20230420	-46.88	5640	20231031	22.16	7220	-4.57	20240104	6650	3.61	20240103	12970	-46.88	20230420	5640	22.16	20231031	4.06	N	148930	500	50 억	122249	N	N	N	N
82	20240108	120827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6920	-20	5	-0.29	95692250	13994	41.80	6970	6970	6800	9020	4860	6940	6838.09	1.20	610	7233	7086	6913	6766	6593	7000	6680	51	2080	500	4990	10	1	10175213	704	30.48	1.27	12	0.14	227.00	5458.00	12970	20230420	-46.65	5640	20231031	22.70	7220	-4.16	20240104	6650	4.06	20240103	12970	-46.65	20230420	5640	22.70	20231031	4.06	N	148930	500	50 억	122249	N	N	N	N
83	20240108	110828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6880	-60	5	-0.86	81889070	11988	35.81	6970	6970	6800	9020	4860	6940	6830.92	1.20	-19	7233	7086	6913	6766	6593	7000	6680	51	2080	500	4990	10	1	10175213	700	30.31	1.26	12	0.12	227.00	5458.00	12970	20230420	-46.95	5640	20231031	21.99	7220	-4.71	20240104	6650	3.46	20240103	12970	-46.95	20230420	5640	21.99	20231031	4.06	N	148930	500	50 억	122249	N	N	N	N
84	20240108	100828	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6860	-80	5	-1.15	70765710	10370	30.98	6970	6970	6800	9020	4860	6940	6824.08	1.20	-477	7233	7086	6913	6766	6593	7000	6680	51	2080	500	4990	10	1	10175213	698	30.22	1.26	12	0.10	227.00	5458.00	12970	20230420	-47.11	5640	20231031	21.63	7220	-4.99	20240104	6650	3.16	20240103	12970	-47.11	20230420	5640	21.63	20231031	4.06	N	148930	500	50 억	122249	N	N	N	N
85	20240108	090826	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6840	-100	5	-1.44	4909330	716	2.14	6970	6970	6810	9020	4860	6940	6856.61	1.20	-243	7233	7086	6913	6766	6593	7000	6680	51	2080	500	4990	10	1	10175213	696	30.13	1.25	12	0.01	227.00	5458.00	12970	20230420	-47.26	5640	20231031	21.28	7220	-5.26	20240104	6650	2.86	20240103	12970	-47.26	20230420	5640	21.28	20231031	4.06	N	148930	500	50 억	122249	N	N	N	N
86	20240105	160826	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6940	-80	5	-1.14	229340770	33260	15.76	7020	7060	6740	9120	4920	7020	6895.37	1.21	-907	7346	7182	7056	6892	6766	7120	6830	51	2100	500	5050	10	1	10175213	706	30.57	1.27	12	0.33	227.00	5458.00	12970	20230420	-46.49	5640	20231031	23.05	7220	-3.88	20240104	6650	4.36	20240103	12970	-46.49	20230420	5640	23.05	20231031	3.94	N	148930	500	50 억	123156	N	N	N	N
87	20240105	150827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6870	-150	5	-2.14	205271550	29778	14.11	7020	7060	6740	9120	4920	7020	6893.40	1.21	30	7346	7182	7056	6892	6766	7120	6830	51	2100	500	5050	10	1	10175213	699	30.26	1.26	12	0.29	227.00	5458.00	12970	20230420	-47.03	5640	20231031	21.81	7220	-4.85	20240104	6650	3.31	20240103	12970	-47.03	20230420	5640	21.81	20231031	3.94	N	148930	500	50 억	123156	N	N	N	N
88	20240105	140824	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6900	-120	5	-1.71	186674280	27076	12.83	7020	7060	6740	9120	4920	7020	6894.46	1.21	438	7346	7182	7056	6892	6766	7120	6830	51	2100	500	5050	10	1	10175213	702	30.40	1.26	12	0.27	227.00	5458.00	12970	20230420	-46.80	5640	20231031	22.34	7220	-4.43	20240104	6650	3.76	20240103	12970	-46.80	20230420	5640	22.34	20231031	3.94	N	148930	500	50 억	123156	N	N	N	N
89	20240105	130826	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6910	-110	5	-1.57	160716730	23314	11.05	7020	7060	6740	9120	4920	7020	6893.57	1.21	1548	7346	7182	7056	6892	6766	7120	6830	51	2100	500	5050	10	1	10175213	703	30.44	1.27	12	0.23	227.00	5458.00	12970	20230420	-46.72	5640	20231031	22.52	7220	-4.29	20240104	6650	3.91	20240103	12970	-46.72	20230420	5640	22.52	20231031	3.94	N	148930	500	50 억	123156	N	N	N	N
90	20240105	120825	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6930	-90	5	-1.28	142378980	20657	9.79	7020	7060	6740	9120	4920	7020	6892.53	1.21	2120	7346	7182	7056	6892	6766	7120	6830	51	2100	500	5050	10	1	10175213	705	30.53	1.27	12	0.20	227.00	5458.00	12970	20230420	-46.57	5640	20231031	22.87	7220	-4.02	20240104	6650	4.21	20240103	12970	-46.57	20230420	5640	22.87	20231031	3.94	N	148930	500	50 억	123156	N	N	N	N
91	20240105	110824	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6920	-100	5	-1.42	69346670	10021	4.75	7020	7060	6740	9120	4920	7020	6920.13	1.21	-1911	7346	7182	7056	6892	6766	7120	6830	51	2100	500	5050	10	1	10175213	704	30.48	1.27	12	0.10	227.00	5458.00	12970	20230420	-46.65	5640	20231031	22.70	7220	-4.16	20240104	6650	4.06	20240103	12970	-46.65	20230420	5640	22.70	20231031	3.94	N	148930	500	50 억	123156	N	N	N	N
92	20240105	100827	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6950	-70	5	-1.00	51458210	7443	3.53	7020	7060	6740	9120	4920	7020	6913.64	1.21	-1945	7346	7182	7056	6892	6766	7120	6830	51	2100	500	5050	10	1	10175213	707	30.62	1.27	12	0.07	227.00	5458.00	12970	20230420	-46.41	5640	20231031	23.23	7220	-3.74	20240104	6650	4.51	20240103	12970	-46.41	20230420	5640	23.23	20231031	3.94	N	148930	500	50 억	123156	N	N	N	N
93	20240105	090824	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6870	-150	5	-2.14	20854890	3029	1.44	7020	7060	6740	9120	4920	7020	6885.07	1.21	-1183	7346	7182	7056	6892	6766	7120	6830	51	2100	500	5050	10	1	10175213	699	30.26	1.26	12	0.03	227.00	5458.00	12970	20230420	-47.03	5640	20231031	21.81	7220	-4.85	20240104	6650	3.31	20240103	12970	-47.03	20230420	5640	21.81	20231031	3.94	N	148930	500	50 억	123156	N	N	N	N
94	20240104	160821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7020	-60	5	-0.85	1499587490	210908	172.07	7130	7220	6930	9200	4960	7080	7110.29	1.61	-40995	7366	7222	6936	6792	6506	7295	6865	51	2120	500	5090	10	1	10175213	714	30.93	1.29	12	2.07	227.00	5458.00	12970	20230420	-45.88	5640	20231031	24.47	7220	-2.77	20240104	6650	5.56	20240103	12970	-45.88	20230420	5640	24.47	20231031	3.89	N	148930	500	50 억	164124	N	N	N	N
95	20240104	150823	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6940	-140	5	-1.98	1460208590	205276	167.47	7130	7220	6940	9200	4960	7080	7113.40	1.61	-38890	7366	7222	6936	6792	6506	7295	6865	51	2120	500	5090	10	1	10175213	706	30.57	1.27	12	2.02	227.00	5458.00	12970	20230420	-46.49	5640	20231031	23.05	7220	-3.88	20240104	6650	4.36	20240103	12970	-46.49	20230420	5640	23.05	20231031	3.89	N	148930	500	50 억	164124	N	N	N	N
96	20240104	140824	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6990	-90	5	-1.27	1390114900	195217	159.26	7130	7220	6980	9200	4960	7080	7120.88	1.61	-35141	7366	7222	6936	6792	6506	7295	6865	51	2120	500	5090	10	1	10175213	711	30.79	1.28	12	1.92	227.00	5458.00	12970	20230420	-46.11	5640	20231031	23.94	7220	-3.19	20240104	6650	5.11	20240103	12970	-46.11	20230420	5640	23.94	20231031	3.89	N	148930	500	50 억	164124	N	N	N	N
97	20240104	130824	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7090	10	2	0.14	1273506950	178620	145.72	7130	7220	7030	9200	4960	7080	7129.71	1.61	-30134	7366	7222	6936	6792	6506	7295	6865	51	2120	500	5090	10	1	10175213	721	31.23	1.30	12	1.76	227.00	5458.00	12970	20230420	-45.34	5640	20231031	25.71	7220	-1.80	20240104	6650	6.62	20240103	12970	-45.34	20230420	5640	25.71	20231031	3.89	N	148930	500	50 억	164124	N	N	N	N
98	20240104	120821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7080	0	3	0.00	1227525060	172118	140.42	7130	7220	7030	9200	4960	7080	7131.90	1.61	-25062	7366	7222	6936	6792	6506	7295	6865	51	2120	500	5090	10	1	10175213	720	31.19	1.30	12	1.69	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	7220	-1.94	20240104	6650	6.47	20240103	12970	-45.41	20230420	5640	25.53	20231031	3.89	N	148930	500	50 억	164124	N	N	N	N
99	20240104	110821	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7040	-40	5	-0.56	1209889350	169623	138.38	7130	7220	7030	9200	4960	7080	7132.83	1.61	-25149	7366	7222	6936	6792	6506	7295	6865	51	2120	500	5090	10	1	10175213	716	31.01	1.29	12	1.67	227.00	5458.00	12970	20230420	-45.72	5640	20231031	24.82	7220	-2.49	20240104	6650	5.86	20240103	12970	-45.72	20230420	5640	24.82	20231031	3.89	N	148930	500	50 억	164124	N	N	N	N
100	20240104	100820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7150	70	2	0.99	950884210	133022	108.52	7130	7220	7030	9200	4960	7080	7148.35	1.61	-20117	7366	7222	6936	6792	6506	7295	6865	51	2120	500	5090	10	1	10175213	728	31.50	1.31	12	1.31	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	7220	-0.97	20240104	6650	7.52	20240103	12970	-44.87	20230420	5640	26.77	20231031	3.89	N	148930	500	50 억	164124	N	N	N	N
101	20240104	090824	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7130	50	2	0.71	434516260	60896	49.68	7130	7210	7030	9200	4960	7080	7135.43	1.61	-15482	7366	7222	6936	6792	6506	7295	6865	51	2120	500	5090	10	1	10175213	725	31.41	1.31	12	0.60	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	7210	-1.11	20240104	6650	7.22	20240103	12970	-45.03	20230420	5640	26.42	20231031	3.89	N	148930	500	50 억	164124	N	N	N	N
102	20240103	160820	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	7080	270	2	3.96	823913790	119785	295.76	6850	7080	6650	8850	4770	6810	6876.27	1.57	2553	6903	6856	6763	6716	6623	6880	6740	51	2040	500	4900	10	1	10175213	720	31.19	1.30	12	1.18	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	7080	0.00	20240103	6650	6.47	20240103	12970	-45.41	20230420	5640	25.53	20231031	3.92	N	148930	500	50 억	159434	N	N	N	N
103	20240103	150819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6920	110	2	1.62	473371640	69823	172.40	6850	6960	6650	8850	4770	6810	6779.55	1.57	-6885	6903	6856	6763	6716	6623	6880	6740	51	2040	500	4900	10	1	10175213	704	30.48	1.27	12	0.69	227.00	5458.00	12970	20230420	-46.65	5640	20231031	22.70	6960	-0.57	20240103	6650	4.06	20240103	12970	-46.65	20230420	5640	22.70	20231031	3.92	N	148930	500	50 억	159434	N	N	N	N
104	20240103	140816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6780	-30	5	-0.44	331489830	49219	121.53	6850	6880	6650	8850	4770	6810	6734.84	1.57	-5311	6903	6856	6763	6716	6623	6880	6740	51	2040	500	4900	10	1	10175213	690	29.87	1.24	12	0.48	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	6880	-1.45	20240103	6650	1.95	20240103	12970	-47.73	20230420	5640	20.21	20231031	3.92	N	148930	500	50 억	159434	N	N	N	N
105	20240103	130819	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6780	-30	5	-0.44	317828540	47209	116.56	6850	6880	6650	8850	4770	6810	6732.21	1.57	-5248	6903	6856	6763	6716	6623	6880	6740	51	2040	500	4900	10	1	10175213	690	29.87	1.24	12	0.46	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	6880	-1.45	20240103	6650	1.95	20240103	12970	-47.73	20230420	5640	20.21	20231031	3.92	N	148930	500	50 억	159434	N	N	N	N
106	20240103	120822	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6700	-110	5	-1.62	181661240	27164	67.07	6850	6850	6650	8850	4770	6810	6687.12	1.57	-10191	6903	6856	6763	6716	6623	6880	6740	51	2040	500	4900	10	1	10175213	682	29.52	1.23	12	0.27	227.00	5458.00	12970	20230420	-48.34	5640	20231031	18.79	6850	-2.19	20240103	6650	0.75	20240103	12970	-48.34	20230420	5640	18.79	20231031	3.92	N	148930	500	50 억	159434	N	N	N	N
107	20240103	110817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6720	-90	5	-1.32	110533360	16496	40.73	6850	6850	6650	8850	4770	6810	6699.95	1.57	-8952	6903	6856	6763	6716	6623	6880	6740	51	2040	500	4900	10	1	10175213	684	29.60	1.23	12	0.16	227.00	5458.00	12970	20230420	-48.19	5640	20231031	19.15	6850	-1.90	20240103	6650	1.05	20240103	12970	-48.19	20230420	5640	19.15	20231031	3.92	N	148930	500	50 억	159434	N	N	N	N
108	20240103	100818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6670	-140	5	-2.06	92331060	13774	34.01	6850	6850	6650	8850	4770	6810	6702.51	1.57	-8023	6903	6856	6763	6716	6623	6880	6740	51	2040	500	4900	10	1	10175213	679	29.38	1.22	12	0.14	227.00	5458.00	12970	20230420	-48.57	5640	20231031	18.26	6850	-2.63	20240103	6650	0.30	20240103	12970	-48.57	20230420	5640	18.26	20231031	3.92	N	148930	500	50 억	159434	N	N	N	N
109	20240103	090818	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6750	-60	5	-0.88	21783830	3234	7.98	6850	6850	6690	8850	4770	6810	6733.51	1.57	-1207	6903	6856	6763	6716	6623	6880	6740	51	2040	500	4900	10	1	10175213	687	29.74	1.24	12	0.03	227.00	5458.00	12970	20230420	-47.96	5640	20231031	19.68	6850	-1.46	20240103	6670	1.20	20240102	12970	-47.96	20230420	5640	19.68	20231031	3.92	N	148930	500	50 억	159434	N	N	N	N
110	20240102	160816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6810	80	2	1.19	268443410	39818	64.01	6770	6810	6670	8740	4720	6730	6741.76	1.48	9096	7076	6902	6796	6622	6516	6850	6570	51	2010	500	4840	10	1	10175213	693	30.00	1.25	12	0.39	227.00	5458.00	12970	20230420	-47.49	5640	20231031	20.74	6810	0.00	20240102	6670	2.10	20240102	12970	-47.49	20230420	5640	20.74	20231031	4.06	N	148930	500	50 억	150296	N	N	N	N
111	20240102	150816	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6810	80	2	1.19	252381270	37454	60.21	6770	6810	6670	8740	4720	6730	6738.46	1.48	9026	7076	6902	6796	6622	6516	6850	6570	51	2010	500	4840	10	1	10175213	693	30.00	1.25	12	0.37	227.00	5458.00	12970	20230420	-47.49	5640	20231031	20.74	6810	0.00	20240102	6670	2.10	20240102	12970	-47.49	20230420	5640	20.74	20231031	4.06	N	148930	500	50 억	150296	N	N	N	N
112	20240102	140817	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6780	50	2	0.74	180480480	26824	43.12	6770	6800	6670	8740	4720	6730	6728.31	1.48	1732	7076	6902	6796	6622	6516	6850	6570	51	2010	500	4840	10	1	10175213	690	29.87	1.24	12	0.26	227.00	5458.00	12970	20230420	-47.73	5640	20231031	20.21	6800	-0.29	20240102	6670	1.65	20240102	12970	-47.73	20230420	5640	20.21	20231031	4.06	N	148930	500	50 억	150296	N	N	N	N
113	20240102	130812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6740	10	2	0.15	163375090	24298	39.06	6770	6800	6670	8740	4720	6730	6723.78	1.48	1449	7076	6902	6796	6622	6516	6850	6570	51	2010	500	4840	10	1	10175213	686	29.69	1.23	12	0.24	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	6800	-0.88	20240102	6670	1.05	20240102	12970	-48.03	20230420	5640	19.50	20231031	4.06	N	148930	500	50 억	150296	N	N	N	N
114	20240102	120811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6730	0	3	0.00	89949370	13414	21.56	6770	6770	6670	8740	4720	6730	6705.45	1.48	-2702	7076	6902	6796	6622	6516	6850	6570	51	2010	500	4840	10	1	10175213	685	29.65	1.23	12	0.13	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	6770	-0.59	20240102	6670	0.90	20240102	12970	-48.11	20230420	5640	19.33	20231031	4.06	N	148930	500	50 억	150296	N	N	N	N
115	20240102	110812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6680	-50	5	-0.74	74029300	11035	17.74	6770	6770	6670	8740	4720	6730	6708.40	1.48	-2808	7076	6902	6796	6622	6516	6850	6570	51	2010	500	4840	10	1	10175213	680	29.43	1.22	12	0.11	227.00	5458.00	12970	20230420	-48.50	5640	20231031	18.44	6770	-1.33	20240102	6670	0.15	20240102	12970	-48.50	20230420	5640	18.44	20231031	4.06	N	148930	500	50 억	150296	N	N	N	N
116	20240102	100804	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6740	10	2	0.15	12831080	1912	3.07	6770	6770	6700	8740	4720	6730	6709.76	1.48	38	7076	6902	6796	6622	6516	6850	6570	51	2010	500	4840	10	1	10175213	686	29.69	1.23	12	0.02	227.00	5458.00	12970	20230420	-48.03	5640	20231031	19.50	6770	-0.44	20240102	6700	0.60	20240102	12970	-48.03	20230420	5640	19.50	20231031	4.06	N	148930	500	50 억	150296	N	N	N	N
117	20240102	090754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6730	0	3	0.00	0	0	0.00	0	0	0	8740	4720	6730	0.00	1.48	0	7076	6902	6796	6622	6516	6850	6570	51	2010	500	4840	10	1	10175213	685	29.65	1.23	12	0.00	227.00	5458.00	12970	20230420	-48.11	5640	20231031	19.33	0	0.00	0	0	0.00	0	12970	-48.11	20230420	5640	19.33	20231031	4.06	N	148930	500	50 억	150296	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History