KissMeData/073110/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	-10	5	-0.13	205655360	27005	82.00	7700	7780	7500	9970	5370	7670	7615.29	1.66	4619	7843	7756	7613	7526	7383	7800	7570	45	2300	500	4900	10	1	8895755	681	255.33	0.55	12	0.30	30.00	14045.00	10620	20231219	-27.87	5600	20231101	36.79	8320	-7.93	20240109	7250	5.66	20240117	10620	-27.87	20231219	5600	36.79	20231101	2.24	N	073110	500	45 억	148020	N	N	N	N
3	20240123	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	30	2	0.39	158540850	20841	63.28	7700	7780	7500	9970	5370	7670	7606.92	1.66	3086	7843	7756	7613	7526	7383	7800	7570	45	2300	500	4900	10	1	8895755	685	256.67	0.55	12	0.23	30.00	14045.00	10620	20231219	-27.50	5600	20231101	37.50	8320	-7.45	20240109	7250	6.21	20240117	10620	-27.50	20231219	5600	37.50	20231101	2.24	N	073110	500	45 억	148020	N	N	N	N
4	20240123	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	-40	5	-0.52	91057280	11998	36.43	7700	7780	7500	9970	5370	7670	7588.84	1.66	-1661	7843	7756	7613	7526	7383	7800	7570	45	2300	500	4900	10	1	8895755	679	254.33	0.54	12	0.13	30.00	14045.00	10620	20231219	-28.15	5600	20231101	36.25	8320	-8.29	20240109	7250	5.24	20240117	10620	-28.15	20231219	5600	36.25	20231101	2.24	N	073110	500	45 억	148020	N	N	N	N
5	20240123	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7620	-50	5	-0.65	18185040	2378	7.22	7700	7780	7500	9970	5370	7670	7646.42	1.66	-1215	7843	7756	7613	7526	7383	7800	7570	45	2300	500	4900	10	1	8895755	678	254.00	0.54	12	0.03	30.00	14045.00	10620	20231219	-28.25	5600	20231101	36.07	8320	-8.41	20240109	7250	5.10	20240117	10620	-28.25	20231219	5600	36.07	20231101	2.24	N	073110	500	45 억	148020	N	N	N	N
6	20240119	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	-20	5	-0.26	413981520	54072	125.10	7580	7770	7520	9850	5310	7580	7656.17	1.66	1590	7840	7710	7480	7350	7120	7775	7415	45	2270	500	4850	10	1	8895755	673	252.00	0.54	12	0.61	30.00	14045.00	10620	20231219	-28.81	5600	20231101	35.00	8320	-9.13	20240109	7250	4.28	20240117	10620	-28.81	20231219	5600	35.00	20231101	2.21	N	073110	500	45 억	147423	N	N	N	N
7	20240119	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	10	2	0.13	389143750	50784	117.49	7580	7770	7540	9850	5310	7580	7662.72	1.66	833	7840	7710	7480	7350	7120	7775	7415	45	2270	500	4850	10	1	8895755	675	253.00	0.54	12	0.57	30.00	14045.00	10620	20231219	-28.53	5600	20231101	35.54	8320	-8.77	20240109	7250	4.69	20240117	10620	-28.53	20231219	5600	35.54	20231101	2.21	N	073110	500	45 억	147423	N	N	N	N
8	20240119	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	-20	5	-0.26	362303680	47239	109.29	7580	7770	7550	9850	5310	7580	7669.59	1.66	1258	7840	7710	7480	7350	7120	7775	7415	45	2270	500	4850	10	1	8895755	673	252.00	0.54	12	0.53	30.00	14045.00	10620	20231219	-28.81	5600	20231101	35.00	8320	-9.13	20240109	7250	4.28	20240117	10620	-28.81	20231219	5600	35.00	20231101	2.21	N	073110	500	45 억	147423	N	N	N	N
9	20240119	130633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7620	40	2	0.53	326173430	42470	98.26	7580	7770	7560	9850	5310	7580	7680.09	1.66	4059	7840	7710	7480	7350	7120	7775	7415	45	2270	500	4850	10	1	8895755	678	254.00	0.54	12	0.48	30.00	14045.00	10620	20231219	-28.25	5600	20231101	36.07	8320	-8.41	20240109	7250	5.10	20240117	10620	-28.25	20231219	5600	36.07	20231101	2.21	N	073110	500	45 억	147423	N	N	N	N
10	20240119	120636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	30	2	0.40	302492210	39356	91.05	7580	7770	7560	9850	5310	7580	7686.05	1.66	5274	7840	7710	7480	7350	7120	7775	7415	45	2270	500	4850	10	1	8895755	677	253.67	0.54	12	0.44	30.00	14045.00	10620	20231219	-28.34	5600	20231101	35.89	8320	-8.53	20240109	7250	4.97	20240117	10620	-28.34	20231219	5600	35.89	20231101	2.21	N	073110	500	45 억	147423	N	N	N	N
11	20240119	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	100	2	1.32	248575410	32284	74.69	7580	7770	7560	9850	5310	7580	7699.65	1.66	5777	7840	7710	7480	7350	7120	7775	7415	45	2270	500	4850	10	1	8895755	683	256.00	0.55	12	0.36	30.00	14045.00	10620	20231219	-27.68	5600	20231101	37.14	8320	-7.69	20240109	7250	5.93	20240117	10620	-27.68	20231219	5600	37.14	20231101	2.21	N	073110	500	45 억	147423	N	N	N	N
12	20240119	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	160	2	2.11	196723370	25536	59.08	7580	7770	7560	9850	5310	7580	7703.77	1.66	4873	7840	7710	7480	7350	7120	7775	7415	45	2270	500	4850	10	1	8895755	689	258.00	0.55	12	0.29	30.00	14045.00	10620	20231219	-27.12	5600	20231101	38.21	8320	-6.97	20240109	7250	6.76	20240117	10620	-27.12	20231219	5600	38.21	20231101	2.21	N	073110	500	45 억	147423	N	N	N	N
13	20240119	090631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	60	2	0.79	16823090	2215	5.12	7580	7650	7560	9850	5310	7580	7595.07	1.66	-486	7840	7710	7480	7350	7120	7775	7415	45	2270	500	4850	10	1	8895755	680	254.67	0.54	12	0.02	30.00	14045.00	10620	20231219	-28.06	5600	20231101	36.43	8320	-8.17	20240109	7250	5.38	20240117	10620	-28.06	20231219	5600	36.43	20231101	2.21	N	073110	500	45 억	147423	N	N	N	N
14	20240118	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7580	210	2	2.85	320747420	43012	69.86	7350	7610	7250	9580	5160	7370	7457.10	1.49	13741	7676	7522	7386	7232	7096	7455	7165	45	2210	500	4710	10	1	8895755	674	252.67	0.54	12	0.48	30.00	14045.00	10620	20231219	-28.63	5600	20231101	35.36	8320	-8.89	20240109	7250	4.55	20240118	10620	-28.63	20231219	5600	35.36	20231101	2.30	N	073110	500	45 억	132516	N	N	N	N
15	20240118	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7540	170	2	2.31	297287680	39910	64.82	7350	7610	7250	9580	5160	7370	7448.95	1.49	15062	7676	7522	7386	7232	7096	7455	7165	45	2210	500	4710	10	1	8895755	671	251.33	0.54	12	0.45	30.00	14045.00	10620	20231219	-29.00	5600	20231101	34.64	8320	-9.38	20240109	7250	4.00	20240118	10620	-29.00	20231219	5600	34.64	20231101	2.30	N	073110	500	45 억	132516	N	N	N	N
16	20240118	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	50	2	0.68	284683630	38228	62.09	7350	7610	7250	9580	5160	7370	7446.99	1.49	14448	7676	7522	7386	7232	7096	7455	7165	45	2210	500	4710	10	1	8895755	660	247.33	0.53	12	0.43	30.00	14045.00	10620	20231219	-30.13	5600	20231101	32.50	8320	-10.82	20240109	7250	2.34	20240118	10620	-30.13	20231219	5600	32.50	20231101	2.30	N	073110	500	45 억	132516	N	N	N	N
17	20240118	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	180	2	2.44	245668230	33013	53.62	7350	7610	7250	9580	5160	7370	7441.56	1.49	13036	7676	7522	7386	7232	7096	7455	7165	45	2210	500	4710	10	1	8895755	672	251.67	0.54	12	0.37	30.00	14045.00	10620	20231219	-28.91	5600	20231101	34.82	8320	-9.25	20240109	7250	4.14	20240118	10620	-28.91	20231219	5600	34.82	20231101	2.30	N	073110	500	45 억	132516	N	N	N	N
18	20240118	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7530	160	2	2.17	211170210	28454	46.22	7350	7580	7250	9580	5160	7370	7421.46	1.49	13701	7676	7522	7386	7232	7096	7455	7165	45	2210	500	4710	10	1	8895755	670	251.00	0.54	12	0.32	30.00	14045.00	10620	20231219	-29.10	5600	20231101	34.46	8320	-9.50	20240109	7250	3.86	20240118	10620	-29.10	20231219	5600	34.46	20231101	2.30	N	073110	500	45 억	132516	N	N	N	N
19	20240118	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	110	2	1.49	148190370	20078	32.61	7350	7500	7250	9580	5160	7370	7380.73	1.49	12675	7676	7522	7386	7232	7096	7455	7165	45	2210	500	4710	10	1	8895755	665	249.33	0.53	12	0.23	30.00	14045.00	10620	20231219	-29.57	5600	20231101	33.57	8320	-10.10	20240109	7250	3.17	20240118	10620	-29.57	20231219	5600	33.57	20231101	2.30	N	073110	500	45 억	132516	N	N	N	N
20	20240118	100630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	100	2	1.36	121220710	16461	26.74	7350	7470	7250	9580	5160	7370	7364.12	1.49	11705	7676	7522	7386	7232	7096	7455	7165	45	2210	500	4710	10	1	8895755	665	249.00	0.53	12	0.19	30.00	14045.00	10620	20231219	-29.66	5600	20231101	33.39	8320	-10.22	20240109	7250	3.03	20240118	10620	-29.66	20231219	5600	33.39	20231101	2.30	N	073110	500	45 억	132516	N	N	N	N
21	20240118	090631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	30	2	0.41	41000020	5617	9.12	7350	7400	7250	9580	5160	7370	7299.27	1.49	4629	7676	7522	7386	7232	7096	7455	7165	45	2210	500	4710	10	1	8895755	658	246.67	0.53	12	0.06	30.00	14045.00	10620	20231219	-30.32	5600	20231101	32.14	8320	-11.06	20240109	7250	2.07	20240118	10620	-30.32	20231219	5600	32.14	20231101	2.30	N	073110	500	45 억	132516	N	N	N	N
22	20240117	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	-180	5	-2.38	448999790	60933	190.67	7410	7540	7250	9810	5290	7550	7368.74	1.37	10841	7763	7656	7573	7466	7383	7615	7425	45	2260	500	4830	10	1	8895755	656	245.67	0.52	12	0.68	30.00	14045.00	10620	20231219	-30.60	5600	20231101	31.61	8320	-11.42	20240109	7250	1.66	20240117	10620	-30.60	20231219	5600	31.61	20231101	2.30	N	073110	500	45 억	121674	N	N	N	N
23	20240117	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	-190	5	-2.52	430938790	58482	183.00	7410	7540	7250	9810	5290	7550	7368.74	1.37	10421	7763	7656	7573	7466	7383	7615	7425	45	2260	500	4830	10	1	8895755	655	245.33	0.52	12	0.66	30.00	14045.00	10620	20231219	-30.70	5600	20231101	31.43	8320	-11.54	20240109	7250	1.52	20240117	10620	-30.70	20231219	5600	31.43	20231101	2.30	N	073110	500	45 억	121674	N	N	N	N
24	20240117	140630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7340	-210	5	-2.78	379833100	51521	161.21	7410	7540	7250	9810	5290	7550	7372.39	1.37	9201	7763	7656	7573	7466	7383	7615	7425	45	2260	500	4830	10	1	8895755	653	244.67	0.52	12	0.58	30.00	14045.00	10620	20231219	-30.89	5600	20231101	31.07	8320	-11.78	20240109	7250	1.24	20240117	10620	-30.89	20231219	5600	31.07	20231101	2.30	N	073110	500	45 억	121674	N	N	N	N
25	20240117	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7350	-200	5	-2.65	309277000	41860	130.98	7410	7540	7310	9810	5290	7550	7388.37	1.37	4334	7763	7656	7573	7466	7383	7615	7425	45	2260	500	4830	10	1	8895755	654	245.00	0.52	12	0.47	30.00	14045.00	10620	20231219	-30.79	5600	20231101	31.25	8320	-11.66	20240109	7310	0.55	20240117	10620	-30.79	20231219	5600	31.25	20231101	2.30	N	073110	500	45 억	121674	N	N	N	N
26	20240117	120632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-150	5	-1.99	262793290	35532	111.18	7410	7540	7330	9810	5290	7550	7395.96	1.37	4168	7763	7656	7573	7466	7383	7615	7425	45	2260	500	4830	10	1	8895755	658	246.67	0.53	12	0.40	30.00	14045.00	10620	20231219	-30.32	5600	20231101	32.14	8320	-11.06	20240109	7330	0.95	20240117	10620	-30.32	20231219	5600	32.14	20231101	2.30	N	073110	500	45 억	121674	N	N	N	N
27	20240117	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	-130	5	-1.72	233609980	31571	98.79	7410	7540	7330	9810	5290	7550	7399.51	1.37	3232	7763	7656	7573	7466	7383	7615	7425	45	2260	500	4830	10	1	8895755	660	247.33	0.53	12	0.35	30.00	14045.00	10620	20231219	-30.13	5600	20231101	32.50	8320	-10.82	20240109	7330	1.23	20240117	10620	-30.13	20231219	5600	32.50	20231101	2.30	N	073110	500	45 억	121674	N	N	N	N
28	20240117	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	-160	5	-2.12	179556390	24269	75.94	7410	7540	7330	9810	5290	7550	7398.59	1.37	871	7763	7656	7573	7466	7383	7615	7425	45	2260	500	4830	10	1	8895755	657	246.33	0.53	12	0.27	30.00	14045.00	10620	20231219	-30.41	5600	20231101	31.96	8320	-11.18	20240109	7330	0.82	20240117	10620	-30.41	20231219	5600	31.96	20231101	2.30	N	073110	500	45 억	121674	N	N	N	N
29	20240117	090631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	-80	5	-1.06	41466990	5576	17.45	7410	7540	7410	9810	5290	7550	7436.69	1.37	1749	7763	7656	7573	7466	7383	7615	7425	45	2260	500	4830	10	1	8895755	665	249.00	0.53	12	0.06	30.00	14045.00	10620	20231219	-29.66	5600	20231101	33.39	8320	-10.22	20240109	7410	0.81	20240117	10620	-29.66	20231219	5600	33.39	20231101	2.30	N	073110	500	45 억	121674	N	N	N	N
30	20240116	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-90	5	-1.18	241632880	31855	92.96	7580	7680	7490	9930	5350	7640	7586.12	1.33	3250	7853	7746	7603	7496	7353	7675	7425	45	2290	500	4880	10	1	8895755	672	251.67	0.54	12	0.36	30.00	14045.00	10620	20231219	-28.91	5600	20231101	34.82	8320	-9.25	20240109	7410	1.89	20240110	10620	-28.91	20231219	5600	34.82	20231101	2.30	N	073110	500	45 억	118295	N	N	N	N
31	20240116	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-40	5	-0.52	194112210	25576	74.64	7580	7680	7490	9930	5350	7640	7589.62	1.33	1775	7853	7746	7603	7496	7353	7675	7425	45	2290	500	4880	10	1	8895755	676	253.33	0.54	12	0.29	30.00	14045.00	10620	20231219	-28.44	5600	20231101	35.71	8320	-8.65	20240109	7410	2.56	20240110	10620	-28.44	20231219	5600	35.71	20231101	2.30	N	073110	500	45 억	118295	N	N	N	N
32	20240116	140629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-40	5	-0.52	179004940	23587	68.83	7580	7680	7490	9930	5350	7640	7589.14	1.33	1935	7853	7746	7603	7496	7353	7675	7425	45	2290	500	4880	10	1	8895755	676	253.33	0.54	12	0.27	30.00	14045.00	10620	20231219	-28.44	5600	20231101	35.71	8320	-8.65	20240109	7410	2.56	20240110	10620	-28.44	20231219	5600	35.71	20231101	2.30	N	073110	500	45 억	118295	N	N	N	N
33	20240116	130630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	0	3	0.00	157089840	20703	60.41	7580	7680	7490	9930	5350	7640	7587.78	1.33	2145	7853	7746	7603	7496	7353	7675	7425	45	2290	500	4880	10	1	8895755	680	254.67	0.54	12	0.23	30.00	14045.00	10620	20231219	-28.06	5600	20231101	36.43	8320	-8.17	20240109	7410	3.10	20240110	10620	-28.06	20231219	5600	36.43	20231101	2.30	N	073110	500	45 억	118295	N	N	N	N
34	20240116	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	10	2	0.13	124199880	16393	47.84	7580	7680	7490	9930	5350	7640	7576.40	1.33	1766	7853	7746	7603	7496	7353	7675	7425	45	2290	500	4880	10	1	8895755	681	255.00	0.54	12	0.18	30.00	14045.00	10620	20231219	-27.97	5600	20231101	36.61	8320	-8.05	20240109	7410	3.24	20240110	10620	-27.97	20231219	5600	36.61	20231101	2.30	N	073110	500	45 억	118295	N	N	N	N
35	20240116	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	-50	5	-0.65	96818850	12788	37.32	7580	7680	7490	9930	5350	7640	7571.07	1.33	2184	7853	7746	7603	7496	7353	7675	7425	45	2290	500	4880	10	1	8895755	675	253.00	0.54	12	0.14	30.00	14045.00	10620	20231219	-28.53	5600	20231101	35.54	8320	-8.77	20240109	7410	2.43	20240110	10620	-28.53	20231219	5600	35.54	20231101	2.30	N	073110	500	45 억	118295	N	N	N	N
36	20240116	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	-150	5	-1.96	73224570	9649	28.16	7580	7680	7490	9930	5350	7640	7588.82	1.33	615	7853	7746	7603	7496	7353	7675	7425	45	2290	500	4880	10	1	8895755	666	249.67	0.53	12	0.11	30.00	14045.00	10620	20231219	-29.47	5600	20231101	33.75	8320	-9.98	20240109	7410	1.08	20240110	10620	-29.47	20231219	5600	33.75	20231101	2.30	N	073110	500	45 억	118295	N	N	N	N
37	20240116	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-40	5	-0.52	5997490	791	2.31	7580	7640	7580	9930	5350	7640	7582.16	1.33	-54	7853	7746	7603	7496	7353	7675	7425	45	2290	500	4880	10	1	8895755	676	253.33	0.54	12	0.01	30.00	14045.00	10620	20231219	-28.44	5600	20231101	35.71	8320	-8.65	20240109	7410	2.56	20240110	10620	-28.44	20231219	5600	35.71	20231101	2.30	N	073110	500	45 억	118295	N	N	N	N
38	20240115	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	0	3	0.00	258217300	34064	59.08	7700	7710	7460	9930	5350	7640	7580.18	1.31	1674	8073	7856	7703	7486	7333	7965	7595	45	2290	500	4880	10	1	8895755	680	254.67	0.54	12	0.38	30.00	14045.00	10620	20231219	-28.06	5600	20231101	36.43	8320	-8.17	20240109	7410	3.10	20240110	10620	-28.06	20231219	5600	36.43	20231101	2.32	N	073110	500	45 억	116621	N	N	N	N
39	20240115	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-40	5	-0.52	243011160	32069	55.62	7700	7710	7460	9930	5350	7640	7577.76	1.31	2177	8073	7856	7703	7486	7333	7965	7595	45	2290	500	4880	10	1	8895755	676	253.33	0.54	12	0.36	30.00	14045.00	10620	20231219	-28.44	5600	20231101	35.71	8320	-8.65	20240109	7410	2.56	20240110	10620	-28.44	20231219	5600	35.71	20231101	2.32	N	073110	500	45 억	116621	N	N	N	N
40	20240115	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	-80	5	-1.05	205479480	27098	47.00	7700	7710	7460	9930	5350	7640	7582.82	1.31	764	8073	7856	7703	7486	7333	7965	7595	45	2290	500	4880	10	1	8895755	673	252.00	0.54	12	0.30	30.00	14045.00	10620	20231219	-28.81	5600	20231101	35.00	8320	-9.13	20240109	7410	2.02	20240110	10620	-28.81	20231219	5600	35.00	20231101	2.32	N	073110	500	45 억	116621	N	N	N	N
41	20240115	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	-50	5	-0.65	176788000	23308	40.43	7700	7710	7460	9930	5350	7640	7584.86	1.31	70	8073	7856	7703	7486	7333	7965	7595	45	2290	500	4880	10	1	8895755	675	253.00	0.54	12	0.26	30.00	14045.00	10620	20231219	-28.53	5600	20231101	35.54	8320	-8.77	20240109	7410	2.43	20240110	10620	-28.53	20231219	5600	35.54	20231101	2.32	N	073110	500	45 억	116621	N	N	N	N
42	20240115	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7520	-120	5	-1.57	151883990	20020	34.72	7700	7710	7460	9930	5350	7640	7586.61	1.31	360	8073	7856	7703	7486	7333	7965	7595	45	2290	500	4880	10	1	8895755	669	250.67	0.54	12	0.23	30.00	14045.00	10620	20231219	-29.19	5600	20231101	34.29	8320	-9.62	20240109	7410	1.48	20240110	10620	-29.19	20231219	5600	34.29	20231101	2.32	N	073110	500	45 억	116621	N	N	N	N
43	20240115	110626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	-140	5	-1.83	134644940	17726	30.74	7700	7710	7460	9930	5350	7640	7595.90	1.31	-517	8073	7856	7703	7486	7333	7965	7595	45	2290	500	4880	10	1	8895755	667	250.00	0.53	12	0.20	30.00	14045.00	10620	20231219	-29.38	5600	20231101	33.93	8320	-9.86	20240109	7410	1.21	20240110	10620	-29.38	20231219	5600	33.93	20231101	2.32	N	073110	500	45 억	116621	N	N	N	N
44	20240115	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-40	5	-0.52	72819280	9513	16.50	7700	7710	7570	9930	5350	7640	7654.72	1.31	-856	8073	7856	7703	7486	7333	7965	7595	45	2290	500	4880	10	1	8895755	676	253.33	0.54	12	0.11	30.00	14045.00	10620	20231219	-28.44	5600	20231101	35.71	8320	-8.65	20240109	7410	2.56	20240110	10620	-28.44	20231219	5600	35.71	20231101	2.32	N	073110	500	45 억	116621	N	N	N	N
45	20240115	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-40	5	-0.52	31219920	4085	7.09	7700	7700	7570	9930	5350	7640	7642.58	1.31	-3866	8073	7856	7703	7486	7333	7965	7595	45	2290	500	4880	10	1	8895755	676	253.33	0.54	12	0.05	30.00	14045.00	10620	20231219	-28.44	5600	20231101	35.71	8320	-8.65	20240109	7410	2.56	20240110	10620	-28.44	20231219	5600	35.71	20231101	2.32	N	073110	500	45 억	116621	N	N	N	N
46	20240112	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	0	3	0.00	439355560	57416	111.42	7560	7920	7550	9930	5350	7640	7652.15	1.29	1387	7906	7772	7596	7462	7286	7840	7530	45	2290	500	4880	10	1	8895755	680	254.67	0.54	12	0.65	30.00	14045.00	10620	20231219	-28.06	5600	20231101	36.43	8320	-8.17	20240109	7410	3.10	20240110	10620	-28.06	20231219	5600	36.43	20231101	2.34	N	073110	500	45 억	115038	N	N	N	N
47	20240112	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	-30	5	-0.39	418182120	54644	106.05	7560	7920	7550	9930	5350	7640	7652.85	1.29	266	7906	7772	7596	7462	7286	7840	7530	45	2290	500	4880	10	1	8895755	677	253.67	0.54	12	0.61	30.00	14045.00	10620	20231219	-28.34	5600	20231101	35.89	8320	-8.53	20240109	7410	2.70	20240110	10620	-28.34	20231219	5600	35.89	20231101	2.34	N	073110	500	45 억	115038	N	N	N	N
48	20240112	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	0	3	0.00	387515610	50617	98.23	7560	7920	7550	9930	5350	7640	7655.84	1.29	-2356	7906	7772	7596	7462	7286	7840	7530	45	2290	500	4880	10	1	8895755	680	254.67	0.54	12	0.57	30.00	14045.00	10620	20231219	-28.06	5600	20231101	36.43	8320	-8.17	20240109	7410	3.10	20240110	10620	-28.06	20231219	5600	36.43	20231101	2.34	N	073110	500	45 억	115038	N	N	N	N
49	20240112	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	-10	5	-0.13	356460590	46533	90.30	7560	7920	7550	9930	5350	7640	7660.38	1.29	-2081	7906	7772	7596	7462	7286	7840	7530	45	2290	500	4880	10	1	8895755	679	254.33	0.54	12	0.52	30.00	14045.00	10620	20231219	-28.15	5600	20231101	36.25	8320	-8.29	20240109	7410	2.97	20240110	10620	-28.15	20231219	5600	36.25	20231101	2.34	N	073110	500	45 억	115038	N	N	N	N
50	20240112	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	-40	5	-0.52	334269270	43618	84.65	7560	7920	7550	9930	5350	7640	7663.56	1.29	-920	7906	7772	7596	7462	7286	7840	7530	45	2290	500	4880	10	1	8895755	676	253.33	0.54	12	0.49	30.00	14045.00	10620	20231219	-28.44	5600	20231101	35.71	8320	-8.65	20240109	7410	2.56	20240110	10620	-28.44	20231219	5600	35.71	20231101	2.34	N	073110	500	45 억	115038	N	N	N	N
51	20240112	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	-50	5	-0.65	272718110	35492	68.88	7560	7920	7560	9930	5350	7640	7683.93	1.29	726	7906	7772	7596	7462	7286	7840	7530	45	2290	500	4880	10	1	8895755	675	253.00	0.54	12	0.40	30.00	14045.00	10620	20231219	-28.53	5600	20231101	35.54	8320	-8.77	20240109	7410	2.43	20240110	10620	-28.53	20231219	5600	35.54	20231101	2.34	N	073110	500	45 억	115038	N	N	N	N
52	20240112	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	20	2	0.26	228672550	29697	57.63	7560	7920	7560	9930	5350	7640	7700.19	1.29	1507	7906	7772	7596	7462	7286	7840	7530	45	2290	500	4880	10	1	8895755	681	255.33	0.55	12	0.33	30.00	14045.00	10620	20231219	-27.87	5600	20231101	36.79	8320	-7.93	20240109	7410	3.37	20240110	10620	-27.87	20231219	5600	36.79	20231101	2.34	N	073110	500	45 억	115038	N	N	N	N
53	20240112	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7770	130	2	1.70	73164610	9492	18.42	7560	7800	7560	9930	5350	7640	7708.03	1.29	3518	7906	7772	7596	7462	7286	7840	7530	45	2290	500	4880	10	1	8895755	691	259.00	0.55	12	0.11	30.00	14045.00	10620	20231219	-26.84	5600	20231101	38.75	8320	-6.61	20240109	7410	4.86	20240110	10620	-26.84	20231219	5600	38.75	20231101	2.34	N	073110	500	45 억	115038	N	N	N	N
54	20240111	160619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	140	2	1.87	383239290	50412	20.56	7500	7730	7420	9750	5250	7500	7602.30	1.17	10187	8453	7976	7693	7216	6933	7835	7075	45	2250	500	4800	10	1	8895755	680	254.67	0.54	12	0.57	30.00	14045.00	10620	20231219	-28.06	5600	20231101	36.43	8320	-8.17	20240109	7410	3.10	20240110	10620	-28.06	20231219	5600	36.43	20231101	2.31	N	073110	500	45 억	103787	N	N	N	N
55	20240111	150623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	140	2	1.87	359139490	47251	19.27	7500	7730	7420	9750	5250	7500	7600.85	1.17	8375	8453	7976	7693	7216	6933	7835	7075	45	2250	500	4800	10	1	8895755	680	254.67	0.54	12	0.53	30.00	14045.00	10620	20231219	-28.06	5600	20231101	36.43	8320	-8.17	20240109	7410	3.10	20240110	10620	-28.06	20231219	5600	36.43	20231101	2.31	N	073110	500	45 억	103787	N	N	N	N
56	20240111	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	180	2	2.40	301269710	39658	16.17	7500	7730	7420	9750	5250	7500	7596.89	1.17	6317	8453	7976	7693	7216	6933	7835	7075	45	2250	500	4800	10	1	8895755	683	256.00	0.55	12	0.45	30.00	14045.00	10620	20231219	-27.68	5600	20231101	37.14	8320	-7.69	20240109	7410	3.64	20240110	10620	-27.68	20231219	5600	37.14	20231101	2.31	N	073110	500	45 억	103787	N	N	N	N
57	20240111	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	150	2	2.00	281549240	37081	15.12	7500	7730	7420	9750	5250	7500	7593.02	1.17	5686	8453	7976	7693	7216	6933	7835	7075	45	2250	500	4800	10	1	8895755	681	255.00	0.54	12	0.42	30.00	14045.00	10620	20231219	-27.97	5600	20231101	36.61	8320	-8.05	20240109	7410	3.24	20240110	10620	-27.97	20231219	5600	36.61	20231101	2.31	N	073110	500	45 억	103787	N	N	N	N
58	20240111	120620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7690	190	2	2.53	246066280	32456	13.24	7500	7720	7420	9750	5250	7500	7581.74	1.17	5046	8453	7976	7693	7216	6933	7835	7075	45	2250	500	4800	10	1	8895755	684	256.33	0.55	12	0.36	30.00	14045.00	10620	20231219	-27.59	5600	20231101	37.32	8320	-7.57	20240109	7410	3.78	20240110	10620	-27.59	20231219	5600	37.32	20231101	2.31	N	073110	500	45 억	103787	N	N	N	N
59	20240111	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	150	2	2.00	194355220	25704	10.48	7500	7690	7420	9750	5250	7500	7561.48	1.17	2535	8453	7976	7693	7216	6933	7835	7075	45	2250	500	4800	10	1	8895755	681	255.00	0.54	12	0.29	30.00	14045.00	10620	20231219	-27.97	5600	20231101	36.61	8320	-8.05	20240109	7410	3.24	20240110	10620	-27.97	20231219	5600	36.61	20231101	2.31	N	073110	500	45 억	103787	N	N	N	N
60	20240111	100620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7670	170	2	2.27	137894270	18313	7.47	7500	7670	7420	9750	5250	7500	7529.99	1.17	2273	8453	7976	7693	7216	6933	7835	7075	45	2250	500	4800	10	1	8895755	682	255.67	0.55	12	0.21	30.00	14045.00	10620	20231219	-27.78	5600	20231101	36.96	8320	-7.81	20240109	7410	3.51	20240110	10620	-27.78	20231219	5600	36.96	20231101	2.31	N	073110	500	45 억	103787	N	N	N	N
61	20240111	090620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	-80	5	-1.07	36108530	4843	1.98	7500	7540	7420	9750	5250	7500	7455.06	1.17	1240	8453	7976	7693	7216	6933	7835	7075	45	2250	500	4800	10	1	8895755	660	247.33	0.53	12	0.05	30.00	14045.00	10620	20231219	-30.13	5600	20231101	32.50	8320	-10.82	20240109	7410	0.13	20240110	10620	-30.13	20231219	5600	32.50	20231101	2.31	N	073110	500	45 억	103787	N	N	N	N
62	20240110	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	-670	5	-8.20	1863548000	244071	262.35	8150	8170	7410	10620	5720	8170	7636.04	1.09	8495	8450	8310	8180	8040	7910	8245	7975	45	2450	500	5220	10	1	8895755	667	250.00	0.53	12	2.74	30.00	14045.00	10620	20231219	-29.38	5600	20231101	33.93	8320	-9.86	20240109	7410	1.21	20240110	10620	-29.38	20231219	5600	33.93	20231101	2.33	N	073110	500	45 억	97406	N	N	N	N
63	20240110	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	-710	5	-8.69	1806814540	236486	254.20	8150	8170	7410	10620	5720	8170	7640.26	1.09	6907	8450	8310	8180	8040	7910	8245	7975	45	2450	500	5220	10	1	8895755	664	248.67	0.53	12	2.66	30.00	14045.00	10620	20231219	-29.76	5600	20231101	33.21	8320	-10.34	20240109	7410	0.67	20240110	10620	-29.76	20231219	5600	33.21	20231101	2.33	N	073110	500	45 억	97406	N	N	N	N
64	20240110	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	-690	5	-8.45	1703266940	222600	239.27	8150	8170	7410	10620	5720	8170	7651.69	1.09	7172	8450	8310	8180	8040	7910	8245	7975	45	2450	500	5220	10	1	8895755	665	249.33	0.53	12	2.50	30.00	14045.00	10620	20231219	-29.57	5600	20231101	33.57	8320	-10.10	20240109	7410	0.94	20240110	10620	-29.57	20231219	5600	33.57	20231101	2.33	N	073110	500	45 억	97406	N	N	N	N
65	20240110	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-620	5	-7.59	1511233470	196933	211.68	8150	8170	7410	10620	5720	8170	7673.85	1.09	6137	8450	8310	8180	8040	7910	8245	7975	45	2450	500	5220	10	1	8895755	672	251.67	0.54	12	2.21	30.00	14045.00	10620	20231219	-28.91	5600	20231101	34.82	8320	-9.25	20240109	7410	1.89	20240110	10620	-28.91	20231219	5600	34.82	20231101	2.33	N	073110	500	45 억	97406	N	N	N	N
66	20240110	120620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	-540	5	-6.61	1344771590	174887	187.98	8150	8170	7410	10620	5720	8170	7689.37	1.09	5395	8450	8310	8180	8040	7910	8245	7975	45	2450	500	5220	10	1	8895755	679	254.33	0.54	12	1.97	30.00	14045.00	10620	20231219	-28.15	5600	20231101	36.25	8320	-8.29	20240109	7410	2.97	20240110	10620	-28.15	20231219	5600	36.25	20231101	2.33	N	073110	500	45 억	97406	N	N	N	N
67	20240110	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	-530	5	-6.49	1167221680	151469	162.81	8150	8170	7410	10620	5720	8170	7706.01	1.09	7226	8450	8310	8180	8040	7910	8245	7975	45	2450	500	5220	10	1	8895755	680	254.67	0.54	12	1.70	30.00	14045.00	10620	20231219	-28.06	5600	20231101	36.43	8320	-8.17	20240109	7410	3.10	20240110	10620	-28.06	20231219	5600	36.43	20231101	2.33	N	073110	500	45 억	97406	N	N	N	N
68	20240110	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	-600	5	-7.34	892576250	115170	123.79	8150	8170	7410	10620	5720	8170	7750.08	1.09	5294	8450	8310	8180	8040	7910	8245	7975	45	2450	500	5220	10	1	8895755	673	252.33	0.54	12	1.29	30.00	14045.00	10620	20231219	-28.72	5600	20231101	35.18	8320	-9.01	20240109	7410	2.16	20240110	10620	-28.72	20231219	5600	35.18	20231101	2.33	N	073110	500	45 억	97406	N	N	N	N
69	20240110	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8100	-70	5	-0.86	17289160	2130	2.29	8150	8170	8090	10620	5720	8170	8116.98	1.09	-1991	8450	8310	8180	8040	7910	8245	7975	45	2450	500	5220	10	1	8895755	721	270.00	0.58	12	0.02	30.00	14045.00	10620	20231219	-23.73	5600	20231101	44.64	8320	-2.64	20240109	7840	3.32	20240104	10620	-23.73	20231219	5600	44.64	20231101	2.33	N	073110	500	45 억	97406	N	N	N	N
70	20240109	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8170	-60	5	-0.73	754263070	92395	77.33	8230	8320	8050	10690	5770	8230	8163.05	1.20	-9334	8490	8360	8160	8030	7830	8425	8095	45	2460	500	5260	10	1	8895755	727	272.33	0.58	12	1.04	30.00	14045.00	10620	20231219	-23.07	5600	20231101	45.89	8320	-1.80	20240109	7840	4.21	20240104	10620	-23.07	20231219	5600	45.89	20231101	2.30	N	073110	500	45 억	106547	N	N	N	N
71	20240109	150618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8120	-110	5	-1.34	692563560	84833	71.00	8230	8320	8050	10690	5770	8230	8163.46	1.20	-8552	8490	8360	8160	8030	7830	8425	8095	45	2460	500	5260	10	1	8895755	722	270.67	0.58	12	0.95	30.00	14045.00	10620	20231219	-23.54	5600	20231101	45.00	8320	-2.40	20240109	7840	3.57	20240104	10620	-23.54	20231219	5600	45.00	20231101	2.30	N	073110	500	45 억	106547	N	N	N	N
72	20240109	140617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8110	-120	5	-1.46	624015270	76376	63.92	8230	8320	8050	10690	5770	8230	8169.92	1.20	-8122	8490	8360	8160	8030	7830	8425	8095	45	2460	500	5260	10	1	8895755	721	270.33	0.58	12	0.86	30.00	14045.00	10620	20231219	-23.63	5600	20231101	44.82	8320	-2.52	20240109	7840	3.44	20240104	10620	-23.63	20231219	5600	44.82	20231101	2.30	N	073110	500	45 억	106547	N	N	N	N
73	20240109	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8170	-60	5	-0.73	523813980	64038	53.59	8230	8320	8050	10690	5770	8230	8179.35	1.20	-7437	8490	8360	8160	8030	7830	8425	8095	45	2460	500	5260	10	1	8895755	727	272.33	0.58	12	0.72	30.00	14045.00	10620	20231219	-23.07	5600	20231101	45.89	8320	-1.80	20240109	7840	4.21	20240104	10620	-23.07	20231219	5600	45.89	20231101	2.30	N	073110	500	45 억	106547	N	N	N	N
74	20240109	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8190	-40	5	-0.49	471349810	57623	48.23	8230	8320	8050	10690	5770	8230	8179.46	1.20	-5923	8490	8360	8160	8030	7830	8425	8095	45	2460	500	5260	10	1	8895755	729	273.00	0.58	12	0.65	30.00	14045.00	10620	20231219	-22.88	5600	20231101	46.25	8320	-1.56	20240109	7840	4.46	20240104	10620	-22.88	20231219	5600	46.25	20231101	2.30	N	073110	500	45 억	106547	N	N	N	N
75	20240109	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8280	50	2	0.61	391952430	47987	40.16	8230	8320	8050	10690	5770	8230	8167.24	1.20	-4162	8490	8360	8160	8030	7830	8425	8095	45	2460	500	5260	10	1	8895755	737	276.00	0.59	12	0.54	30.00	14045.00	10620	20231219	-22.03	5600	20231101	47.86	8320	-0.48	20240109	7840	5.61	20240104	10620	-22.03	20231219	5600	47.86	20231101	2.30	N	073110	500	45 억	106547	N	N	N	N
76	20240109	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8140	-90	5	-1.09	308261330	37807	31.64	8230	8230	8050	10690	5770	8230	8152.54	1.20	-5874	8490	8360	8160	8030	7830	8425	8095	45	2460	500	5260	10	1	8895755	724	271.33	0.58	12	0.43	30.00	14045.00	10620	20231219	-23.35	5600	20231101	45.36	8290	-1.81	20240108	7840	3.83	20240104	10620	-23.35	20231219	5600	45.36	20231101	2.30	N	073110	500	45 억	106547	N	N	N	N
77	20240109	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8170	-60	5	-0.73	84972410	10364	8.67	8230	8230	8130	10690	5770	8230	8197.24	1.20	-1186	8490	8360	8160	8030	7830	8425	8095	45	2460	500	5260	10	1	8895755	727	272.33	0.58	12	0.12	30.00	14045.00	10620	20231219	-23.07	5600	20231101	45.89	8290	-1.45	20240108	7840	4.21	20240104	10620	-23.07	20231219	5600	45.89	20231101	2.30	N	073110	500	45 억	106547	N	N	N	N
78	20240108	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8230	250	2	3.13	944492170	115751	152.51	7980	8290	7960	10370	5590	7980	8159.26	1.03	13936	8213	8096	8023	7906	7833	8060	7870	45	2390	500	5100	10	1	8895755	732	274.33	0.59	12	1.30	30.00	14045.00	10620	20231219	-22.50	5600	20231101	46.96	8290	-0.72	20240108	7840	4.97	20240104	10620	-22.50	20231219	5600	46.96	20231101	2.31	N	073110	500	45 억	91742	N	N	N	N
79	20240108	150618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8240	260	2	3.26	872459270	106981	140.96	7980	8290	7960	10370	5590	7980	8155.27	1.03	13506	8213	8096	8023	7906	7833	8060	7870	45	2390	500	5100	10	1	8895755	733	274.67	0.59	12	1.20	30.00	14045.00	10620	20231219	-22.41	5600	20231101	47.14	8290	-0.60	20240108	7840	5.10	20240104	10620	-22.41	20231219	5600	47.14	20231101	2.31	N	073110	500	45 억	91742	N	N	N	N
80	20240108	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8220	240	2	3.01	779693930	95696	126.09	7980	8290	7960	10370	5590	7980	8147.61	1.03	12555	8213	8096	8023	7906	7833	8060	7870	45	2390	500	5100	10	1	8895755	731	274.00	0.59	12	1.08	30.00	14045.00	10620	20231219	-22.60	5600	20231101	46.79	8290	-0.84	20240108	7840	4.85	20240104	10620	-22.60	20231219	5600	46.79	20231101	2.31	N	073110	500	45 억	91742	N	N	N	N
81	20240108	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8140	160	2	2.01	659088910	81015	106.75	7980	8290	7960	10370	5590	7980	8135.39	1.03	8281	8213	8096	8023	7906	7833	8060	7870	45	2390	500	5100	10	1	8895755	724	271.33	0.58	12	0.91	30.00	14045.00	10620	20231219	-23.35	5600	20231101	45.36	8290	-1.81	20240108	7840	3.83	20240104	10620	-23.35	20231219	5600	45.36	20231101	2.31	N	073110	500	45 억	91742	N	N	N	N
82	20240108	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8200	220	2	2.76	587269760	72211	95.15	7980	8290	7960	10370	5590	7980	8132.69	1.03	7303	8213	8096	8023	7906	7833	8060	7870	45	2390	500	5100	10	1	8895755	729	273.33	0.58	12	0.81	30.00	14045.00	10620	20231219	-22.79	5600	20231101	46.43	8290	-1.09	20240108	7840	4.59	20240104	10620	-22.79	20231219	5600	46.43	20231101	2.31	N	073110	500	45 억	91742	N	N	N	N
83	20240108	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8210	230	2	2.88	499111290	61441	80.96	7980	8290	7960	10370	5590	7980	8123.42	1.03	5444	8213	8096	8023	7906	7833	8060	7870	45	2390	500	5100	10	1	8895755	730	273.67	0.58	12	0.69	30.00	14045.00	10620	20231219	-22.69	5600	20231101	46.61	8290	-0.97	20240108	7840	4.72	20240104	10620	-22.69	20231219	5600	46.61	20231101	2.31	N	073110	500	45 억	91742	N	N	N	N
84	20240108	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8080	100	2	1.25	238989050	29695	39.13	7980	8100	7960	10370	5590	7980	8048.12	1.03	6620	8213	8096	8023	7906	7833	8060	7870	45	2390	500	5100	10	1	8895755	719	269.33	0.58	12	0.33	30.00	14045.00	10620	20231219	-23.92	5600	20231101	44.29	8220	-1.70	20240102	7840	3.06	20240104	10620	-23.92	20231219	5600	44.29	20231101	2.31	N	073110	500	45 억	91742	N	N	N	N
85	20240108	090616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8060	80	2	1.00	26263000	3285	4.33	7980	8100	7960	10370	5590	7980	7994.82	1.03	-609	8213	8096	8023	7906	7833	8060	7870	45	2390	500	5100	10	1	8895755	717	268.67	0.57	12	0.04	30.00	14045.00	10620	20231219	-24.11	5600	20231101	43.93	8220	-1.95	20240102	7840	2.81	20240104	10620	-24.11	20231219	5600	43.93	20231101	2.31	N	073110	500	45 억	91742	N	N	N	N
86	20240105	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7980	-100	5	-1.24	602985360	75248	56.56	8080	8140	7950	10500	5660	8080	8013.44	1.09	-4872	8413	8246	8043	7876	7673	8330	7960	45	2420	500	5170	10	1	8895755	710	266.00	0.57	12	0.85	30.00	14045.00	10620	20231219	-24.86	5600	20231101	42.50	8220	-2.92	20240102	7840	1.79	20240104	10620	-24.86	20231219	5600	42.50	20231101	2.27	N	073110	500	45 억	96614	N	N	N	N
87	20240105	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	-90	5	-1.11	532469300	66415	49.92	8080	8140	7950	10500	5660	8080	8017.30	1.09	-4377	8413	8246	8043	7876	7673	8330	7960	45	2420	500	5170	10	1	8895755	711	266.33	0.57	12	0.75	30.00	14045.00	10620	20231219	-24.76	5600	20231101	42.68	8220	-2.80	20240102	7840	1.91	20240104	10620	-24.76	20231219	5600	42.68	20231101	2.27	N	073110	500	45 억	96614	N	N	N	N
88	20240105	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	-90	5	-1.11	479158050	59741	44.91	8080	8140	7950	10500	5660	8080	8020.59	1.09	-2230	8413	8246	8043	7876	7673	8330	7960	45	2420	500	5170	10	1	8895755	711	266.33	0.57	12	0.67	30.00	14045.00	10620	20231219	-24.76	5600	20231101	42.68	8220	-2.80	20240102	7840	1.91	20240104	10620	-24.76	20231219	5600	42.68	20231101	2.27	N	073110	500	45 억	96614	N	N	N	N
89	20240105	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8040	-40	5	-0.50	382413140	47637	35.81	8080	8140	7950	10500	5660	8080	8027.65	1.09	-1347	8413	8246	8043	7876	7673	8330	7960	45	2420	500	5170	10	1	8895755	715	268.00	0.57	12	0.54	30.00	14045.00	10620	20231219	-24.29	5600	20231101	43.57	8220	-2.19	20240102	7840	2.55	20240104	10620	-24.29	20231219	5600	43.57	20231101	2.27	N	073110	500	45 억	96614	N	N	N	N
90	20240105	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8080	0	3	0.00	339808690	42346	31.83	8080	8140	7950	10500	5660	8080	8024.58	1.09	-783	8413	8246	8043	7876	7673	8330	7960	45	2420	500	5170	10	1	8895755	719	269.33	0.58	12	0.48	30.00	14045.00	10620	20231219	-23.92	5600	20231101	44.29	8220	-1.70	20240102	7840	3.06	20240104	10620	-23.92	20231219	5600	44.29	20231101	2.27	N	073110	500	45 억	96614	N	N	N	N
91	20240105	110614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8040	-40	5	-0.50	281931800	35143	26.42	8080	8140	7950	10500	5660	8080	8022.42	1.09	621	8413	8246	8043	7876	7673	8330	7960	45	2420	500	5170	10	1	8895755	715	268.00	0.57	12	0.40	30.00	14045.00	10620	20231219	-24.29	5600	20231101	43.57	8220	-2.19	20240102	7840	2.55	20240104	10620	-24.29	20231219	5600	43.57	20231101	2.27	N	073110	500	45 억	96614	N	N	N	N
92	20240105	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8010	-70	5	-0.87	187511350	23379	17.57	8080	8140	7950	10500	5660	8080	8020.50	1.09	-4610	8413	8246	8043	7876	7673	8330	7960	45	2420	500	5170	10	1	8895755	713	267.00	0.57	12	0.26	30.00	14045.00	10620	20231219	-24.58	5600	20231101	43.04	8220	-2.55	20240102	7840	2.17	20240104	10620	-24.58	20231219	5600	43.04	20231101	2.27	N	073110	500	45 억	96614	N	N	N	N
93	20240105	090615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8030	-50	5	-0.62	58483660	7245	5.45	8080	8140	7990	10500	5660	8080	8072.28	1.09	-3060	8413	8246	8043	7876	7673	8330	7960	45	2420	500	5170	10	1	8895755	714	267.67	0.57	12	0.08	30.00	14045.00	10620	20231219	-24.39	5600	20231101	43.39	8220	-2.31	20240102	7840	2.42	20240104	10620	-24.39	20231219	5600	43.39	20231101	2.27	N	073110	500	45 억	96614	N	N	N	N
94	20240104	160612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8080	60	2	0.75	1058944590	132184	141.94	7960	8210	7840	10420	5620	8020	8010.84	1.03	4882	8306	8162	8036	7892	7766	8100	7830	45	2400	500	5130	10	1	8895755	719	269.33	0.58	12	1.49	30.00	14045.00	10620	20231219	-23.92	5600	20231101	44.29	8220	-1.70	20240102	7840	3.06	20240104	10620	-23.92	20231219	5600	44.29	20231101	2.31	N	073110	500	45 억	91516	N	N	N	N
95	20240104	150614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8030	10	2	0.12	963889960	120368	129.25	7960	8210	7840	10420	5620	8020	8007.85	1.03	10316	8306	8162	8036	7892	7766	8100	7830	45	2400	500	5130	10	1	8895755	714	267.67	0.57	12	1.35	30.00	14045.00	10620	20231219	-24.39	5600	20231101	43.39	8220	-2.31	20240102	7840	2.42	20240104	10620	-24.39	20231219	5600	43.39	20231101	2.31	N	073110	500	45 억	91516	N	N	N	N
96	20240104	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8190	170	2	2.12	710671320	89044	95.62	7960	8210	7840	10420	5620	8020	7981.08	1.03	12072	8306	8162	8036	7892	7766	8100	7830	45	2400	500	5130	10	1	8895755	729	273.00	0.58	12	1.00	30.00	14045.00	10620	20231219	-22.88	5600	20231101	46.25	8220	-0.36	20240102	7840	4.46	20240104	10620	-22.88	20231219	5600	46.25	20231101	2.31	N	073110	500	45 억	91516	N	N	N	N
97	20240104	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	-70	5	-0.87	383459110	48633	52.22	7960	8020	7840	10420	5620	8020	7884.48	1.03	11478	8306	8162	8036	7892	7766	8100	7830	45	2400	500	5130	10	1	8895755	707	265.00	0.57	12	0.55	30.00	14045.00	10620	20231219	-25.14	5600	20231101	41.96	8220	-3.28	20240102	7840	1.40	20240104	10620	-25.14	20231219	5600	41.96	20231101	2.31	N	073110	500	45 억	91516	N	N	N	N
98	20240104	120613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7870	-150	5	-1.87	343874970	43615	46.83	7960	8020	7840	10420	5620	8020	7884.02	1.03	10826	8306	8162	8036	7892	7766	8100	7830	45	2400	500	5130	10	1	8895755	700	262.33	0.56	12	0.49	30.00	14045.00	10620	20231219	-25.89	5600	20231101	40.54	8220	-4.26	20240102	7840	0.38	20240104	10620	-25.89	20231219	5600	40.54	20231101	2.31	N	073110	500	45 억	91516	N	N	N	N
99	20240104	110613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-120	5	-1.50	318589500	40403	43.39	7960	8020	7840	10420	5620	8020	7884.97	1.03	11022	8306	8162	8036	7892	7766	8100	7830	45	2400	500	5130	10	1	8895755	703	263.33	0.56	12	0.45	30.00	14045.00	10620	20231219	-25.61	5600	20231101	41.07	8220	-3.89	20240102	7840	0.77	20240104	10620	-25.61	20231219	5600	41.07	20231101	2.31	N	073110	500	45 억	91516	N	N	N	N
100	20240104	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-120	5	-1.50	243344880	30887	33.17	7960	8020	7840	10420	5620	8020	7878.10	1.03	10946	8306	8162	8036	7892	7766	8100	7830	45	2400	500	5130	10	1	8895755	703	263.33	0.56	12	0.35	30.00	14045.00	10620	20231219	-25.61	5600	20231101	41.07	8220	-3.89	20240102	7840	0.77	20240104	10620	-25.61	20231219	5600	41.07	20231101	2.31	N	073110	500	45 억	91516	N	N	N	N
101	20240104	090614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7910	-110	5	-1.37	13242000	1668	1.79	7960	8020	7910	10420	5620	8020	7933.78	1.03	-406	8306	8162	8036	7892	7766	8100	7830	45	2400	500	5130	10	1	8895755	704	263.67	0.56	12	0.02	30.00	14045.00	10620	20231219	-25.52	5600	20231101	41.25	8220	-3.77	20240102	7870	0.51	20240102	10620	-25.52	20231219	5600	41.25	20231101	2.31	N	073110	500	45 억	91516	N	N	N	N
102	20240103	160611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	-200	5	-2.43	741495750	92530	87.96	8170	8180	7910	10680	5760	8220	8012.90	1.09	-5564	8453	8336	8103	7986	7753	8395	8045	45	2460	500	5260	10	1	8895755	713	267.33	0.57	12	1.04	30.00	14045.00	10620	20231219	-24.48	5600	20231101	43.21	8220	-2.43	20240102	7870	1.91	20240102	10620	-24.48	20231219	5600	43.21	20231101	2.40	N	073110	500	45 억	96623	N	N	N	N
103	20240103	150610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8010	-210	5	-2.55	618305970	77117	73.31	8170	8180	7910	10680	5760	8220	8016.98	1.09	-10707	8453	8336	8103	7986	7753	8395	8045	45	2460	500	5260	10	1	8895755	713	267.00	0.57	12	0.87	30.00	14045.00	10620	20231219	-24.58	5600	20231101	43.04	8220	-2.55	20240102	7870	1.78	20240102	10620	-24.58	20231219	5600	43.04	20231101	2.40	N	073110	500	45 억	96623	N	N	N	N
104	20240103	140608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	-200	5	-2.43	566071730	70568	67.08	8170	8180	7910	10680	5760	8220	8020.80	1.09	-11542	8453	8336	8103	7986	7753	8395	8045	45	2460	500	5260	10	1	8895755	713	267.33	0.57	12	0.79	30.00	14045.00	10620	20231219	-24.48	5600	20231101	43.21	8220	-2.43	20240102	7870	1.91	20240102	10620	-24.48	20231219	5600	43.21	20231101	2.40	N	073110	500	45 억	96623	N	N	N	N
105	20240103	130610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	-250	5	-3.04	522712830	65130	61.92	8170	8180	7910	10680	5760	8220	8024.79	1.09	-12736	8453	8336	8103	7986	7753	8395	8045	45	2460	500	5260	10	1	8895755	709	265.67	0.57	12	0.73	30.00	14045.00	10620	20231219	-24.95	5600	20231101	42.32	8220	-3.04	20240102	7870	1.27	20240102	10620	-24.95	20231219	5600	42.32	20231101	2.40	N	073110	500	45 억	96623	N	N	N	N
106	20240103	120613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	-230	5	-2.80	479726810	59745	56.80	8170	8180	7910	10680	5760	8220	8028.61	1.09	-13149	8453	8336	8103	7986	7753	8395	8045	45	2460	500	5260	10	1	8895755	711	266.33	0.57	12	0.67	30.00	14045.00	10620	20231219	-24.76	5600	20231101	42.68	8220	-2.80	20240102	7870	1.52	20240102	10620	-24.76	20231219	5600	42.68	20231101	2.40	N	073110	500	45 억	96623	N	N	N	N
107	20240103	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8030	-190	5	-2.31	454932260	56644	53.85	8170	8180	7910	10680	5760	8220	8030.42	1.09	-13156	8453	8336	8103	7986	7753	8395	8045	45	2460	500	5260	10	1	8895755	714	267.67	0.57	12	0.64	30.00	14045.00	10620	20231219	-24.39	5600	20231101	43.39	8220	-2.31	20240102	7870	2.03	20240102	10620	-24.39	20231219	5600	43.39	20231101	2.40	N	073110	500	45 억	96623	N	N	N	N
108	20240103	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	-270	5	-3.28	349260990	43373	41.23	8170	8180	7930	10680	5760	8220	8051.33	1.09	-13594	8453	8336	8103	7986	7753	8395	8045	45	2460	500	5260	10	1	8895755	707	265.00	0.57	12	0.49	30.00	14045.00	10620	20231219	-25.14	5600	20231101	41.96	8220	-3.28	20240102	7870	1.02	20240102	10620	-25.14	20231219	5600	41.96	20231101	2.40	N	073110	500	45 억	96623	N	N	N	N
109	20240103	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8090	-130	5	-1.58	103233410	12745	12.12	8170	8180	8030	10680	5760	8220	8097.02	1.09	-229	8453	8336	8103	7986	7753	8395	8045	45	2460	500	5260	10	1	8895755	720	269.67	0.58	12	0.14	30.00	14045.00	10620	20231219	-23.82	5600	20231101	44.46	8220	-1.58	20240102	7870	2.80	20240102	10620	-23.82	20231219	5600	44.46	20231101	2.40	N	073110	500	45 억	96623	N	N	N	N
110	20240102	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8220	60	2	0.74	836410320	103918	97.63	8020	8220	7870	10600	5720	8160	8048.73	0.99	8398	8306	8232	8136	8062	7966	8270	8100	45	2440	500	5220	10	1	8895755	731	274.00	0.59	12	1.17	30.00	14045.00	10620	20231219	-22.60	5600	20231101	46.79	8220	0.00	20240102	7870	4.45	20240102	10620	-22.60	20231219	5600	46.79	20231101	2.42	N	073110	500	45 억	88204	N	N	N	N
111	20240102	150609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8160	0	3	0.00	730125670	90944	85.44	8020	8200	7870	10600	5720	8160	8028.28	0.99	8864	8306	8232	8136	8062	7966	8270	8100	45	2440	500	5220	10	1	8895755	726	272.00	0.58	12	1.02	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	8200	-0.49	20240102	7870	3.68	20240102	10620	-23.16	20231219	5600	45.71	20231101	2.42	N	073110	500	45 억	88204	N	N	N	N
112	20240102	140610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8080	-80	5	-0.98	590662820	73822	69.36	8020	8140	7870	10600	5720	8160	8001.15	0.99	8338	8306	8232	8136	8062	7966	8270	8100	45	2440	500	5220	10	1	8895755	719	269.33	0.58	12	0.83	30.00	14045.00	10620	20231219	-23.92	5600	20231101	44.29	8140	-0.74	20240102	7870	2.67	20240102	10620	-23.92	20231219	5600	44.29	20231101	2.42	N	073110	500	45 억	88204	N	N	N	N
113	20240102	130606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8080	-80	5	-0.98	540783960	67633	63.54	8020	8140	7870	10600	5720	8160	7995.83	0.99	7840	8306	8232	8136	8062	7966	8270	8100	45	2440	500	5220	10	1	8895755	719	269.33	0.58	12	0.76	30.00	14045.00	10620	20231219	-23.92	5600	20231101	44.29	8140	-0.74	20240102	7870	2.67	20240102	10620	-23.92	20231219	5600	44.29	20231101	2.42	N	073110	500	45 억	88204	N	N	N	N
114	20240102	120606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8120	-40	5	-0.49	504861030	63187	59.37	8020	8140	7870	10600	5720	8160	7989.91	0.99	8389	8306	8232	8136	8062	7966	8270	8100	45	2440	500	5220	10	1	8895755	722	270.67	0.58	12	0.71	30.00	14045.00	10620	20231219	-23.54	5600	20231101	45.00	8140	-0.25	20240102	7870	3.18	20240102	10620	-23.54	20231219	5600	45.00	20231101	2.42	N	073110	500	45 억	88204	N	N	N	N
115	20240102	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8040	-120	5	-1.47	384355000	48272	45.35	8020	8060	7870	10600	5720	8160	7962.22	0.99	3607	8306	8232	8136	8062	7966	8270	8100	45	2440	500	5220	10	1	8895755	715	268.00	0.57	12	0.54	30.00	14045.00	10620	20231219	-24.29	5600	20231101	43.57	8060	-0.25	20240102	7870	2.16	20240102	10620	-24.29	20231219	5600	43.57	20231101	2.42	N	073110	500	45 억	88204	N	N	N	N
116	20240102	100559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	-230	5	-2.82	207877410	26110	24.53	8020	8060	7870	10600	5720	8160	7961.49	0.99	2694	8306	8232	8136	8062	7966	8270	8100	45	2440	500	5220	10	1	8895755	705	264.33	0.56	12	0.29	30.00	14045.00	10620	20231219	-25.33	5600	20231101	41.61	8060	-1.61	20240102	7870	0.76	20240102	10620	-25.33	20231219	5600	41.61	20231101	2.42	N	073110	500	45 억	88204	N	N	N	N
117	20240102	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8160	0	3	0.00	0	0	0.00	0	0	0	10600	5720	8160	0.00	0.99	0	8306	8232	8136	8062	7966	8270	8100	45	2440	500	5220	10	1	8895755	726	272.00	0.58	12	0.00	30.00	14045.00	10620	20231219	-23.16	5600	20231101	45.71	0	0.00	0	0	0.00	0	10620	-23.16	20231219	5600	45.71	20231101	2.42	N	073110	500	45 억	88204	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History