KissMeData/192440/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

51 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120928	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31400	50	2	0.16	30749850	983	35.07	31400	31400	31100	40750	21950	31350	31281.64	13.30	0	35	31750	31550	31250	31050	30750	31400	30900	31	9400	500	22570	50	1	6216363	1952	5.91	0.45	12	0.02	5311.00	69434.00	37300	20230713	-15.82	29900	20231026	5.02	34150	-8.05	20240102	30950	1.45	20240122	37300	-15.82	20230713	29900	5.02	20231026	0.29	N	192440	500	31 억	826633	N	N	0	N	N
3	20240123	110925	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31250	-100	5	-0.32	23971400	767	27.36	31400	31400	31100	40750	21950	31350	31253.46	13.30	0	57	31750	31550	31250	31050	30750	31400	30900	31	9400	500	22570	50	1	6216363	1943	5.88	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	34150	-8.49	20240102	30950	0.97	20240122	37300	-16.22	20230713	29900	4.52	20231026	0.29	N	192440	500	31 억	826633	N	N	0	N	N
4	20240123	100925	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31200	-150	5	-0.48	23095600	739	26.36	31400	31400	31100	40750	21950	31350	31252.50	13.30	0	60	31750	31550	31250	31050	30750	31400	30900	31	9400	500	22570	50	1	6216363	1940	5.87	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	34150	-8.64	20240102	30950	0.81	20240122	37300	-16.35	20230713	29900	4.35	20231026	0.29	N	192440	500	31 억	826633	N	N	0	N	N
5	20240123	090925	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31150	-200	5	-0.64	1250200	40	1.43	31400	31400	31150	40750	21950	31350	31255.00	13.30	0	2	31750	31550	31250	31050	30750	31400	30900	31	9400	500	22570	50	1	6216363	1936	5.87	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	34150	-8.78	20240102	30950	0.65	20240122	37300	-16.49	20230713	29900	4.18	20231026	0.29	N	192440	500	31 억	826633	N	N	0	N	N
6	20240119	160919	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31000	-450	5	-1.43	214763450	6854	183.75	31450	32150	31000	40850	22050	31450	31334.03	13.29	0	752	32250	31850	31650	31250	31050	31750	31150	31	9400	500	22640	50	1	6216363	1927	5.84	0.45	12	0.11	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	34150	-9.22	20240102	31000	0.00	20240119	37300	-16.89	20230713	29900	3.68	20231026	0.29	N	192440	500	31 억	826229	N	N	1	N	N
7	20240119	150922	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31050	-400	5	-1.27	205304150	6549	175.58	31450	32150	31050	40850	22050	31450	31348.93	13.29	0	819	32250	31850	31650	31250	31050	31750	31150	31	9400	500	22640	50	1	6216363	1930	5.85	0.45	12	0.11	5311.00	69434.00	37300	20230713	-16.76	29900	20231026	3.85	34150	-9.08	20240102	31050	0.00	20240119	37300	-16.76	20230713	29900	3.85	20231026	0.29	N	192440	500	31 억	826229	N	N	1	N	N
8	20240119	140920	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31100	-350	5	-1.11	196480750	6265	167.96	31450	32150	31050	40850	22050	31450	31361.65	13.29	0	895	32250	31850	31650	31250	31050	31750	31150	31	9400	500	22640	50	1	6216363	1933	5.86	0.45	12	0.10	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	34150	-8.93	20240102	31050	0.16	20240119	37300	-16.62	20230713	29900	4.01	20231026	0.29	N	192440	500	31 억	826229	N	N	1	N	N
9	20240119	130920	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31150	-300	5	-0.95	152235000	4842	129.81	31450	32150	31050	40850	22050	31450	31440.52	13.29	0	821	32250	31850	31650	31250	31050	31750	31150	31	9400	500	22640	50	1	6216363	1936	5.87	0.45	12	0.08	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	34150	-8.78	20240102	31050	0.32	20240119	37300	-16.49	20230713	29900	4.18	20231026	0.29	N	192440	500	31 억	826229	N	N	1	N	N
10	20240119	120924	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31300	-150	5	-0.48	138293400	4395	117.83	31450	32150	31050	40850	22050	31450	31466.08	13.29	0	747	32250	31850	31650	31250	31050	31750	31150	31	9400	500	22640	50	1	6216363	1946	5.89	0.45	12	0.07	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	34150	-8.35	20240102	31050	0.81	20240119	37300	-16.09	20230713	29900	4.68	20231026	0.29	N	192440	500	31 억	826229	N	N	1	N	N
11	20240119	110923	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31200	-250	5	-0.79	132306700	4204	112.71	31450	32150	31050	40850	22050	31450	31471.62	13.29	0	703	32250	31850	31650	31250	31050	31750	31150	31	9400	500	22640	50	1	6216363	1940	5.87	0.45	12	0.07	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	34150	-8.64	20240102	31050	0.48	20240119	37300	-16.35	20230713	29900	4.35	20231026	0.29	N	192440	500	31 억	826229	N	N	1	N	N
12	20240119	100927	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31600	150	2	0.48	70599350	2230	59.79	31450	32150	31400	40850	22050	31450	31658.90	13.29	0	581	32250	31850	31650	31250	31050	31750	31150	31	9400	500	22640	50	1	6216363	1964	5.95	0.46	12	0.04	5311.00	69434.00	37300	20230713	-15.28	29900	20231026	5.69	34150	-7.47	20240102	31400	0.64	20240119	37300	-15.28	20230713	29900	5.69	20231026	0.29	N	192440	500	31 억	826229	N	N	1	N	N
13	20240119	090921	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31650	200	2	0.64	3246500	103	2.76	31450	31650	31450	40850	22050	31450	31519.42	13.29	0	-26	32250	31850	31650	31250	31050	31750	31150	31	9400	500	22640	50	1	6216363	1967	5.96	0.46	12	0.00	5311.00	69434.00	37300	20230713	-15.15	29900	20231026	5.85	34150	-7.32	20240102	31450	0.64	20240119	37300	-15.15	20230713	29900	5.85	20231026	0.29	N	192440	500	31 억	826229	N	N	1	N	N
14	20240118	160918	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31450	-600	5	-1.87	118419200	3730	99.10	31950	32050	31450	41650	22450	32050	31747.77	13.29	0	-199	33050	32550	32250	31750	31450	32400	31600	31	9600	500	23070	50	1	6216363	1955	5.92	0.45	12	0.06	5311.00	69434.00	37300	20230713	-15.68	29900	20231026	5.18	34150	-7.91	20240102	31450	0.00	20240118	37300	-15.68	20230713	29900	5.18	20231026	0.29	N	192440	500	31 억	826428	N	N	1	N	N
15	20240118	150919	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31700	-350	5	-1.09	101550850	3195	84.88	31950	32050	31600	41650	22450	32050	31784.30	13.29	0	-169	33050	32550	32250	31750	31450	32400	31600	31	9600	500	23070	50	1	6216363	1971	5.97	0.46	12	0.05	5311.00	69434.00	37300	20230713	-15.01	29900	20231026	6.02	34150	-7.17	20240102	31450	0.79	20240112	37300	-15.01	20230713	29900	6.02	20231026	0.29	N	192440	500	31 억	826428	N	N	0	N	N
16	20240118	140920	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31850	-200	5	-0.62	68170900	2141	56.88	31950	32050	31600	41650	22450	32050	31840.68	13.29	0	25	33050	32550	32250	31750	31450	32400	31600	31	9600	500	23070	50	1	6216363	1980	6.00	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	34150	-6.73	20240102	31450	1.27	20240112	37300	-14.61	20230713	29900	6.52	20231026	0.29	N	192440	500	31 억	826428	N	N	0	N	N
17	20240118	130917	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31850	-200	5	-0.62	61295750	1925	51.14	31950	32050	31600	41650	22450	32050	31841.95	13.29	0	179	33050	32550	32250	31750	31450	32400	31600	31	9600	500	23070	50	1	6216363	1980	6.00	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.61	29900	20231026	6.52	34150	-6.73	20240102	31450	1.27	20240112	37300	-14.61	20230713	29900	6.52	20231026	0.29	N	192440	500	31 억	826428	N	N	0	N	N
18	20240118	120921	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31900	-150	5	-0.47	53048000	1666	44.26	31950	32050	31600	41650	22450	32050	31841.54	13.29	0	223	33050	32550	32250	31750	31450	32400	31600	31	9600	500	23070	50	1	6216363	1983	6.01	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.48	29900	20231026	6.69	34150	-6.59	20240102	31450	1.43	20240112	37300	-14.48	20230713	29900	6.69	20231026	0.29	N	192440	500	31 억	826428	N	N	0	N	N
19	20240118	110921	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32050	0	3	0.00	48515050	1524	40.49	31950	32050	31600	41650	22450	32050	31834.02	13.29	0	253	33050	32550	32250	31750	31450	32400	31600	31	9600	500	23070	50	1	6216363	1992	6.03	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.08	29900	20231026	7.19	34150	-6.15	20240102	31450	1.91	20240112	37300	-14.08	20230713	29900	7.19	20231026	0.29	N	192440	500	31 억	826428	N	N	0	N	N
20	20240118	100916	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31950	-100	5	-0.31	29698950	936	24.87	31950	32050	31600	41650	22450	32050	31729.65	13.29	0	148	33050	32550	32250	31750	31450	32400	31600	31	9600	500	23070	50	1	6216363	1986	6.02	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.34	29900	20231026	6.86	34150	-6.44	20240102	31450	1.59	20240112	37300	-14.34	20230713	29900	6.86	20231026	0.29	N	192440	500	31 억	826428	N	N	0	N	N
21	20240118	090917	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32000	-50	5	-0.16	383450	12	0.32	31950	32000	31950	41650	22450	32050	31954.17	13.29	0	0	33050	32550	32250	31750	31450	32400	31600	31	9600	500	23070	50	1	6216363	1989	6.03	0.46	12	0.00	5311.00	69434.00	37300	20230713	-14.21	29900	20231026	7.02	34150	-6.30	20240102	31450	1.75	20240112	37300	-14.21	20230713	29900	7.02	20231026	0.29	N	192440	500	31 억	826428	N	N	0	N	N
22	20240117	160916	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32050	-650	5	-1.99	121359650	3762	140.58	32700	32750	31950	42500	22900	32700	32259.34	13.31	0	-1620	33466	33082	32316	31932	31166	33275	32125	31	9800	500	23540	50	1	6216363	1992	6.03	0.46	12	0.06	5311.00	69434.00	37300	20230713	-14.08	29900	20231026	7.19	34150	-6.15	20240102	31450	1.91	20240112	37300	-14.08	20230713	29900	7.19	20231026	0.29	N	192440	500	31 억	827253	N	N	0	N	N
23	20240117	150919	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32100	-600	5	-1.83	114859650	3559	133.00	32700	32750	31950	42500	22900	32700	32273.01	13.31	0	-1466	33466	33082	32316	31932	31166	33275	32125	31	9800	500	23540	50	1	6216363	1995	6.04	0.46	12	0.06	5311.00	69434.00	37300	20230713	-13.94	29900	20231026	7.36	34150	-6.00	20240102	31450	2.07	20240112	37300	-13.94	20230713	29900	7.36	20231026	0.29	N	192440	500	31 억	827253	N	N	0	N	N
24	20240117	140915	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32200	-500	5	-1.53	97750250	3026	113.08	32700	32750	31950	42500	22900	32700	32303.45	13.31	0	-1046	33466	33082	32316	31932	31166	33275	32125	31	9800	500	23540	50	1	6216363	2002	6.06	0.46	12	0.05	5311.00	69434.00	37300	20230713	-13.67	29900	20231026	7.69	34150	-5.71	20240102	31450	2.38	20240112	37300	-13.67	20230713	29900	7.69	20231026	0.29	N	192440	500	31 억	827253	N	N	0	N	N
25	20240117	130915	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32150	-550	5	-1.68	83320500	2576	96.26	32700	32750	32050	42500	22900	32700	32344.91	13.31	0	-1037	33466	33082	32316	31932	31166	33275	32125	31	9800	500	23540	50	1	6216363	1999	6.05	0.46	12	0.04	5311.00	69434.00	37300	20230713	-13.81	29900	20231026	7.53	34150	-5.86	20240102	31450	2.23	20240112	37300	-13.81	20230713	29900	7.53	20231026	0.29	N	192440	500	31 억	827253	N	N	0	N	N
26	20240117	120918	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32300	-400	5	-1.22	45925250	1418	52.99	32700	32750	32250	42500	22900	32700	32387.34	13.31	0	-258	33466	33082	32316	31932	31166	33275	32125	31	9800	500	23540	50	1	6216363	2008	6.08	0.47	12	0.02	5311.00	69434.00	37300	20230713	-13.40	29900	20231026	8.03	34150	-5.42	20240102	31450	2.70	20240112	37300	-13.40	20230713	29900	8.03	20231026	0.29	N	192440	500	31 억	827253	N	N	0	N	N
27	20240117	110918	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32350	-350	5	-1.07	23925150	738	27.58	32700	32750	32250	42500	22900	32700	32418.90	13.31	0	-188	33466	33082	32316	31932	31166	33275	32125	31	9800	500	23540	50	1	6216363	2011	6.09	0.47	12	0.01	5311.00	69434.00	37300	20230713	-13.27	29900	20231026	8.19	34150	-5.27	20240102	31450	2.86	20240112	37300	-13.27	20230713	29900	8.19	20231026	0.29	N	192440	500	31 억	827253	N	N	0	N	N
28	20240117	100915	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32450	-250	5	-0.76	13134700	404	15.10	32700	32750	32350	42500	22900	32700	32511.63	13.31	0	-106	33466	33082	32316	31932	31166	33275	32125	31	9800	500	23540	50	1	6216363	2017	6.11	0.47	12	0.01	5311.00	69434.00	37300	20230713	-13.00	29900	20231026	8.53	34150	-4.98	20240102	31450	3.18	20240112	37300	-13.00	20230713	29900	8.53	20231026	0.29	N	192440	500	31 억	827253	N	N	0	N	N
29	20240117	090918	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	50	2	0.15	5338350	164	6.13	32700	32750	32450	42500	22900	32700	32550.91	13.31	0	47	33466	33082	32316	31932	31166	33275	32125	31	9800	500	23540	50	1	6216363	2036	6.17	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	31450	4.13	20240112	37300	-12.20	20230713	29900	9.53	20231026	0.29	N	192440	500	31 억	827253	N	N	0	N	N
30	20240116	160914	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32700	500	2	1.55	86446150	2661	137.31	32000	32700	31550	41850	22550	32200	32486.34	13.30	0	24	32800	32500	32250	31950	31700	32650	32100	31	9650	500	23180	50	1	6216363	2033	6.16	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	31450	3.97	20240112	37300	-12.33	20230713	29900	9.36	20231026	0.31	N	192440	500	31 억	826516	N	N	0	N	N
31	20240116	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32550	350	2	1.09	82069150	2527	130.39	32000	32700	31550	41850	22550	32200	32476.91	13.30	0	24	32800	32500	32250	31950	31700	32650	32100	31	9650	500	23180	50	1	6216363	2023	6.13	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.73	29900	20231026	8.86	34150	-4.69	20240102	31450	3.50	20240112	37300	-12.73	20230713	29900	8.86	20231026	0.31	N	192440	500	31 억	826516	N	N	0	N	N
32	20240116	140915	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32450	250	2	0.78	61551750	1898	97.94	32000	32650	31550	41850	22550	32200	32429.79	13.30	0	76	32800	32500	32250	31950	31700	32650	32100	31	9650	500	23180	50	1	6216363	2017	6.11	0.47	12	0.03	5311.00	69434.00	37300	20230713	-13.00	29900	20231026	8.53	34150	-4.98	20240102	31450	3.18	20240112	37300	-13.00	20230713	29900	8.53	20231026	0.31	N	192440	500	31 억	826516	N	N	0	N	N
33	20240116	130916	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32600	400	2	1.24	38974300	1205	62.18	32000	32650	31550	41850	22550	32200	32343.82	13.30	0	92	32800	32500	32250	31950	31700	32650	32100	31	9650	500	23180	50	1	6216363	2027	6.14	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	34150	-4.54	20240102	31450	3.66	20240112	37300	-12.60	20230713	29900	9.03	20231026	0.31	N	192440	500	31 억	826516	N	N	0	N	N
34	20240116	120914	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32600	400	2	1.24	35071600	1085	55.99	32000	32650	31550	41850	22550	32200	32324.06	13.30	0	92	32800	32500	32250	31950	31700	32650	32100	31	9650	500	23180	50	1	6216363	2027	6.14	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	34150	-4.54	20240102	31450	3.66	20240112	37300	-12.60	20230713	29900	9.03	20231026	0.31	N	192440	500	31 억	826516	N	N	0	N	N
35	20240116	110913	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32600	400	2	1.24	28269000	876	45.20	32000	32650	31550	41850	22550	32200	32270.55	13.30	0	83	32800	32500	32250	31950	31700	32650	32100	31	9650	500	23180	50	1	6216363	2027	6.14	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	34150	-4.54	20240102	31450	3.66	20240112	37300	-12.60	20230713	29900	9.03	20231026	0.31	N	192440	500	31 억	826516	N	N	0	N	N
36	20240116	100912	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32200	0	3	0.00	13078250	408	21.05	32000	32400	31550	41850	22550	32200	32054.53	13.30	0	-2	32800	32500	32250	31950	31700	32650	32100	31	9650	500	23180	50	1	6216363	2002	6.06	0.46	12	0.01	5311.00	69434.00	37300	20230713	-13.67	29900	20231026	7.69	34150	-5.71	20240102	31450	2.38	20240112	37300	-13.67	20230713	29900	7.69	20231026	0.31	N	192440	500	31 억	826516	N	N	0	N	N
37	20240116	090911	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32350	150	2	0.47	6511700	205	10.58	32000	32350	31550	41850	22550	32200	31764.39	13.30	0	38	32800	32500	32250	31950	31700	32650	32100	31	9650	500	23180	50	1	6216363	2011	6.09	0.47	12	0.00	5311.00	69434.00	37300	20230713	-13.27	29900	20231026	8.19	34150	-5.27	20240102	31450	2.86	20240112	37300	-13.27	20230713	29900	8.19	20231026	0.31	N	192440	500	31 억	826516	N	N	0	N	N
38	20240115	160911	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32200	-50	5	-0.16	62177400	1928	39.36	32000	32550	32000	41900	22600	32250	32249.69	13.29	0	131	32850	32550	32000	31700	31150	32700	31850	31	9650	500	23220	50	1	6216363	2002	6.06	0.46	12	0.03	5311.00	69434.00	37300	20230713	-13.67	29900	20231026	7.69	34150	-5.71	20240102	31450	2.38	20240112	37300	-13.67	20230713	29900	7.69	20231026	0.30	N	192440	500	31 억	826378	N	N	1	N	N
39	20240115	150911	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32400	150	2	0.47	55672700	1726	35.24	32000	32550	32000	41900	22600	32250	32255.33	13.29	0	131	32850	32550	32000	31700	31150	32700	31850	31	9650	500	23220	50	1	6216363	2014	6.10	0.47	12	0.03	5311.00	69434.00	37300	20230713	-13.14	29900	20231026	8.36	34150	-5.12	20240102	31450	3.02	20240112	37300	-13.14	20230713	29900	8.36	20231026	0.30	N	192440	500	31 억	826378	N	N	1	N	N
40	20240115	140911	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32350	100	2	0.31	52433350	1626	33.20	32000	32550	32000	41900	22600	32250	32246.83	13.29	0	131	32850	32550	32000	31700	31150	32700	31850	31	9650	500	23220	50	1	6216363	2011	6.09	0.47	12	0.03	5311.00	69434.00	37300	20230713	-13.27	29900	20231026	8.19	34150	-5.27	20240102	31450	2.86	20240112	37300	-13.27	20230713	29900	8.19	20231026	0.30	N	192440	500	31 억	826378	N	N	1	N	N
41	20240115	130910	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32500	250	2	0.78	48354200	1500	30.62	32000	32550	32000	41900	22600	32250	32236.13	13.29	0	134	32850	32550	32000	31700	31150	32700	31850	31	9650	500	23220	50	1	6216363	2020	6.12	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.87	29900	20231026	8.70	34150	-4.83	20240102	31450	3.34	20240112	37300	-12.87	20230713	29900	8.70	20231026	0.30	N	192440	500	31 억	826378	N	N	1	N	N
42	20240115	120911	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32300	50	2	0.16	46210650	1434	29.28	32000	32550	32000	41900	22600	32250	32225.00	13.29	0	134	32850	32550	32000	31700	31150	32700	31850	31	9650	500	23220	50	1	6216363	2008	6.08	0.47	12	0.02	5311.00	69434.00	37300	20230713	-13.40	29900	20231026	8.03	34150	-5.42	20240102	31450	2.70	20240112	37300	-13.40	20230713	29900	8.03	20231026	0.30	N	192440	500	31 억	826378	N	N	1	N	N
43	20240115	110910	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32350	100	2	0.31	25858450	803	16.39	32000	32550	32000	41900	22600	32250	32202.30	13.29	0	97	32850	32550	32000	31700	31150	32700	31850	31	9650	500	23220	50	1	6216363	2011	6.09	0.47	12	0.01	5311.00	69434.00	37300	20230713	-13.27	29900	20231026	8.19	34150	-5.27	20240102	31450	2.86	20240112	37300	-13.27	20230713	29900	8.19	20231026	0.30	N	192440	500	31 억	826378	N	N	1	N	N
44	20240115	100907	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32350	100	2	0.31	15486100	482	9.84	32000	32350	32000	41900	22600	32250	32128.84	13.29	0	111	32850	32550	32000	31700	31150	32700	31850	31	9650	500	23220	50	1	6216363	2011	6.09	0.47	12	0.01	5311.00	69434.00	37300	20230713	-13.27	29900	20231026	8.19	34150	-5.27	20240102	31450	2.86	20240112	37300	-13.27	20230713	29900	8.19	20231026	0.30	N	192440	500	31 억	826378	N	N	1	N	N
45	20240115	090909	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32200	-50	5	-0.16	448200	14	0.29	32000	32200	32000	41900	22600	32250	32014.29	13.29	0	-1	32850	32550	32000	31700	31150	32700	31850	31	9650	500	23220	50	1	6216363	2002	6.06	0.46	12	0.00	5311.00	69434.00	37300	20230713	-13.67	29900	20231026	7.69	34150	-5.71	20240102	31450	2.38	20240112	37300	-13.67	20230713	29900	7.69	20231026	0.30	N	192440	500	31 억	826378	N	N	1	N	N
46	20240112	160921	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32250	-150	5	-0.46	155796000	4898	90.10	32200	32300	31450	42100	22700	32400	31808.08	13.29	0	261	33666	33032	32266	31632	30866	32650	31250	31	9700	500	23320	50	1	6216363	2005	6.07	0.46	12	0.08	5311.00	69434.00	37300	20230713	-13.54	29900	20231026	7.86	34150	-5.56	20240102	31450	2.54	20240112	37300	-13.54	20230713	29900	7.86	20231026	0.30	N	192440	500	31 억	826021	N	N	1	N	N
47	20240112	150909	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32200	-200	5	-0.62	150994300	4749	87.36	32200	32300	31450	42100	22700	32400	31794.97	13.29	0	312	33666	33032	32266	31632	30866	32650	31250	31	9700	500	23320	50	1	6216363	2002	6.06	0.46	12	0.08	5311.00	69434.00	37300	20230713	-13.67	29900	20231026	7.69	34150	-5.71	20240102	31450	2.38	20240112	37300	-13.67	20230713	29900	7.69	20231026	0.30	N	192440	500	31 억	826021	N	N	0	N	N
48	20240112	140908	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31600	-800	5	-2.47	99624350	3143	57.82	32200	32300	31450	42100	22700	32400	31697.22	13.29	0	274	33666	33032	32266	31632	30866	32650	31250	31	9700	500	23320	50	1	6216363	1964	5.95	0.46	12	0.05	5311.00	69434.00	37300	20230713	-15.28	29900	20231026	5.69	34150	-7.47	20240102	31450	0.48	20240112	37300	-15.28	20230713	29900	5.69	20231026	0.30	N	192440	500	31 억	826021	N	N	0	N	N
49	20240112	130903	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31700	-700	5	-2.16	93997000	2965	54.54	32200	32300	31450	42100	22700	32400	31702.19	13.29	0	274	33666	33032	32266	31632	30866	32650	31250	31	9700	500	23320	50	1	6216363	1971	5.97	0.46	12	0.05	5311.00	69434.00	37300	20230713	-15.01	29900	20231026	6.02	34150	-7.17	20240102	31450	0.79	20240112	37300	-15.01	20230713	29900	6.02	20231026	0.30	N	192440	500	31 억	826021	N	N	0	N	N
50	20240112	120908	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31650	-750	5	-2.31	90100850	2842	52.28	32200	32300	31450	42100	22700	32400	31703.33	13.29	0	294	33666	33032	32266	31632	30866	32650	31250	31	9700	500	23320	50	1	6216363	1967	5.96	0.46	12	0.05	5311.00	69434.00	37300	20230713	-15.15	29900	20231026	5.85	34150	-7.32	20240102	31450	0.64	20240112	37300	-15.15	20230713	29900	5.85	20231026	0.30	N	192440	500	31 억	826021	N	N	0	N	N
51	20240112	110903	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31700	-700	5	-2.16	77060850	2430	44.70	32200	32300	31450	42100	22700	32400	31712.28	13.29	0	285	33666	33032	32266	31632	30866	32650	31250	31	9700	500	23320	50	1	6216363	1971	5.97	0.46	12	0.04	5311.00	69434.00	37300	20230713	-15.01	29900	20231026	6.02	34150	-7.17	20240102	31450	0.79	20240112	37300	-15.01	20230713	29900	6.02	20231026	0.30	N	192440	500	31 억	826021	N	N	0	N	N
52	20240112	100903	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31700	-700	5	-2.16	30832100	966	17.77	32200	32300	31600	42100	22700	32400	31917.29	13.29	0	-151	33666	33032	32266	31632	30866	32650	31250	31	9700	500	23320	50	1	6216363	1971	5.97	0.46	12	0.02	5311.00	69434.00	37300	20230713	-15.01	29900	20231026	6.02	34150	-7.17	20240102	31500	0.63	20240111	37300	-15.01	20230713	29900	6.02	20231026	0.30	N	192440	500	31 억	826021	N	N	0	N	N
53	20240112	090906	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32300	-100	5	-0.31	2350700	73	1.34	32200	32300	32150	42100	22700	32400	32201.37	13.29	0	-2	33666	33032	32266	31632	30866	32650	31250	31	9700	500	23320	50	1	6216363	2008	6.08	0.47	12	0.00	5311.00	69434.00	37300	20230713	-13.40	29900	20231026	8.03	34150	-5.42	20240102	31500	2.54	20240111	37300	-13.40	20230713	29900	8.03	20231026	0.30	N	192440	500	31 억	826021	N	N	0	N	N
54	20240111	160859	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32400	-150	5	-0.46	174310850	5436	347.57	32650	32900	31500	42300	22800	32550	32066.01	13.29	0	63	33283	32916	32733	32366	32183	32825	32275	31	9750	500	23430	50	1	6216363	2014	6.10	0.47	12	0.09	5311.00	69434.00	37300	20230713	-13.14	29900	20231026	8.36	34150	-5.12	20240102	31500	2.86	20240111	37300	-13.14	20230713	29900	8.36	20231026	0.30	N	192440	500	31 억	825903	N	N	0	N	N
55	20240111	150905	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32150	-400	5	-1.23	167428250	5223	333.95	32650	32900	31500	42300	22800	32550	32055.95	13.29	0	184	33283	32916	32733	32366	32183	32825	32275	31	9750	500	23430	50	1	6216363	1999	6.05	0.46	12	0.08	5311.00	69434.00	37300	20230713	-13.81	29900	20231026	7.53	34150	-5.86	20240102	31500	2.06	20240111	37300	-13.81	20230713	29900	7.53	20231026	0.30	N	192440	500	31 억	825903	N	N	0	N	N
56	20240111	140903	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32000	-550	5	-1.69	149687400	4671	298.66	32650	32900	31500	42300	22800	32550	32046.11	13.29	0	185	33283	32916	32733	32366	32183	32825	32275	31	9750	500	23430	50	1	6216363	1989	6.03	0.46	12	0.08	5311.00	69434.00	37300	20230713	-14.21	29900	20231026	7.02	34150	-6.30	20240102	31500	1.59	20240111	37300	-14.21	20230713	29900	7.02	20231026	0.30	N	192440	500	31 억	825903	N	N	0	N	N
57	20240111	130900	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32000	-550	5	-1.69	144595400	4512	288.49	32650	32900	31500	42300	22800	32550	32046.85	13.29	0	185	33283	32916	32733	32366	32183	32825	32275	31	9750	500	23430	50	1	6216363	1989	6.03	0.46	12	0.07	5311.00	69434.00	37300	20230713	-14.21	29900	20231026	7.02	34150	-6.30	20240102	31500	1.59	20240111	37300	-14.21	20230713	29900	7.02	20231026	0.30	N	192440	500	31 억	825903	N	N	0	N	N
58	20240111	120901	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32050	-500	5	-1.54	136077050	4246	271.48	32650	32900	31500	42300	22800	32550	32048.29	13.29	0	185	33283	32916	32733	32366	32183	32825	32275	31	9750	500	23430	50	1	6216363	1992	6.03	0.46	12	0.07	5311.00	69434.00	37300	20230713	-14.08	29900	20231026	7.19	34150	-6.15	20240102	31500	1.75	20240111	37300	-14.08	20230713	29900	7.19	20231026	0.30	N	192440	500	31 억	825903	N	N	0	N	N
59	20240111	110902	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	31900	-650	5	-2.00	134443850	4195	268.22	32650	32900	31500	42300	22800	32550	32048.59	13.29	0	204	33283	32916	32733	32366	32183	32825	32275	31	9750	500	23430	50	1	6216363	1983	6.01	0.46	12	0.07	5311.00	69434.00	37300	20230713	-14.48	29900	20231026	6.69	34150	-6.59	20240102	31500	1.27	20240111	37300	-14.48	20230713	29900	6.69	20231026	0.30	N	192440	500	31 억	825903	N	N	0	N	N
60	20240111	100901	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32500	-50	5	-0.15	25483750	782	50.00	32650	32900	32450	42300	22800	32550	32587.92	13.29	0	77	33283	32916	32733	32366	32183	32825	32275	31	9750	500	23430	50	1	6216363	2020	6.12	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.87	29900	20231026	8.70	34150	-4.83	20240102	32050	1.40	20240102	37300	-12.87	20230713	29900	8.70	20231026	0.30	N	192440	500	31 억	825903	N	N	0	N	N
61	20240111	090901	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32550	0	3	0.00	2771150	85	5.43	32650	32650	32550	42300	22800	32550	32601.76	13.29	0	32	33283	32916	32733	32366	32183	32825	32275	31	9750	500	23430	50	1	6216363	2023	6.13	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.73	29900	20231026	8.86	34150	-4.69	20240102	32050	1.56	20240102	37300	-12.73	20230713	29900	8.86	20231026	0.30	N	192440	500	31 억	825903	N	N	0	N	N
62	20240110	160858	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32550	-200	5	-0.61	51096600	1564	42.32	33000	33100	32550	42550	22950	32750	32670.46	13.29	0	-102	33750	33250	33000	32500	32250	33125	32375	31	9800	500	23580	50	1	6216363	2023	6.13	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.73	29900	20231026	8.86	34150	-4.69	20240102	32050	1.56	20240102	37300	-12.73	20230713	29900	8.86	20231026	0.31	N	192440	500	31 억	826005	N	N	1	N	N
63	20240110	150901	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32600	-150	5	-0.46	49436200	1513	40.94	33000	33100	32550	42550	22950	32750	32674.29	13.29	0	-59	33750	33250	33000	32500	32250	33125	32375	31	9800	500	23580	50	1	6216363	2027	6.14	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	34150	-4.54	20240102	32050	1.72	20240102	37300	-12.60	20230713	29900	9.03	20231026	0.31	N	192440	500	31 억	826005	N	N	1	N	N
64	20240110	140902	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32650	-100	5	-0.31	40862700	1250	33.82	33000	33100	32600	42550	22950	32750	32690.16	13.29	0	-57	33750	33250	33000	32500	32250	33125	32375	31	9800	500	23580	50	1	6216363	2030	6.15	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	34150	-4.39	20240102	32050	1.87	20240102	37300	-12.47	20230713	29900	9.20	20231026	0.31	N	192440	500	31 억	826005	N	N	1	N	N
65	20240110	130858	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32600	-150	5	-0.46	37600450	1150	31.11	33000	33100	32600	42550	22950	32750	32696.04	13.29	0	-57	33750	33250	33000	32500	32250	33125	32375	31	9800	500	23580	50	1	6216363	2027	6.14	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	34150	-4.54	20240102	32050	1.72	20240102	37300	-12.60	20230713	29900	9.03	20231026	0.31	N	192440	500	31 억	826005	N	N	1	N	N
66	20240110	120900	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32700	-50	5	-0.15	17857950	546	14.77	33000	33100	32600	42550	22950	32750	32706.87	13.29	0	-7	33750	33250	33000	32500	32250	33125	32375	31	9800	500	23580	50	1	6216363	2033	6.16	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.31	N	192440	500	31 억	826005	N	N	1	N	N
67	20240110	110859	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32700	-50	5	-0.15	17759850	543	14.69	33000	33100	32600	42550	22950	32750	32706.91	13.29	0	-7	33750	33250	33000	32500	32250	33125	32375	31	9800	500	23580	50	1	6216363	2033	6.16	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.31	N	192440	500	31 억	826005	N	N	1	N	N
68	20240110	100858	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32800	50	2	0.15	4859100	148	4.00	33000	33100	32800	42550	22950	32750	32831.76	13.29	0	-7	33750	33250	33000	32500	32250	33125	32375	31	9800	500	23580	50	1	6216363	2039	6.18	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	34150	-3.95	20240102	32050	2.34	20240102	37300	-12.06	20230713	29900	9.70	20231026	0.31	N	192440	500	31 억	826005	N	N	1	N	N
69	20240110	090858	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	32950	200	2	0.61	528050	16	0.43	33000	33100	32950	42550	22950	32750	33003.12	13.29	0	0	33750	33250	33000	32500	32250	33125	32375	31	9800	500	23580	50	1	6216363	2048	6.20	0.47	12	0.00	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	34150	-3.51	20240102	32050	2.81	20240102	37300	-11.66	20230713	29900	10.20	20231026	0.31	N	192440	500	31 억	826005	N	N	1	N	N
70	20240109	160856	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	0	3	0.00	121959850	3696	236.47	33000	33500	32750	42550	22950	32750	32997.79	13.32	0	-389	33116	32932	32766	32582	32416	32925	32575	31	9800	500	23580	50	1	6216363	2036	6.17	0.47	12	0.06	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	32050	2.18	20240102	37300	-12.20	20230713	29900	9.53	20231026	0.31	N	192440	500	31 억	827865	N	N	1	N	N
71	20240109	150857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32800	50	2	0.15	121206600	3673	235.00	33000	33500	32750	42550	22950	32750	32999.35	13.32	0	-389	33116	32932	32766	32582	32416	32925	32575	31	9800	500	23580	50	1	6216363	2039	6.18	0.47	12	0.06	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	34150	-3.95	20240102	32050	2.34	20240102	37300	-12.06	20230713	29900	9.70	20231026	0.31	N	192440	500	31 억	827865	N	N	0	N	N
72	20240109	140857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	0	3	0.00	78036350	2357	150.80	33000	33500	32750	42550	22950	32750	33108.34	13.32	0	-397	33116	32932	32766	32582	32416	32925	32575	31	9800	500	23580	50	1	6216363	2036	6.17	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	32050	2.18	20240102	37300	-12.20	20230713	29900	9.53	20231026	0.31	N	192440	500	31 억	827865	N	N	0	N	N
73	20240109	130857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	0	3	0.00	70560650	2129	136.21	33000	33500	32750	42550	22950	32750	33142.63	13.32	0	-397	33116	32932	32766	32582	32416	32925	32575	31	9800	500	23580	50	1	6216363	2036	6.17	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	32050	2.18	20240102	37300	-12.20	20230713	29900	9.53	20231026	0.31	N	192440	500	31 억	827865	N	N	0	N	N
74	20240109	120904	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32800	50	2	0.15	57547500	1732	110.81	33000	33500	32800	42550	22950	32750	33226.04	13.32	0	-200	33116	32932	32766	32582	32416	32925	32575	31	9800	500	23580	50	1	6216363	2039	6.18	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	34150	-3.95	20240102	32050	2.34	20240102	37300	-12.06	20230713	29900	9.70	20231026	0.31	N	192440	500	31 억	827865	N	N	0	N	N
75	20240109	110859	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32900	150	2	0.46	57022350	1716	109.79	33000	33500	32800	42550	22950	32750	33229.81	13.32	0	-199	33116	32932	32766	32582	32416	32925	32575	31	9800	500	23580	50	1	6216363	2045	6.19	0.47	12	0.03	5311.00	69434.00	37300	20230713	-11.80	29900	20231026	10.03	34150	-3.66	20240102	32050	2.65	20240102	37300	-11.80	20230713	29900	10.03	20231026	0.31	N	192440	500	31 억	827865	N	N	0	N	N
76	20240109	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32850	100	2	0.31	55249200	1662	106.33	33000	33500	32800	42550	22950	32750	33242.60	13.32	0	-199	33116	32932	32766	32582	32416	32925	32575	31	9800	500	23580	50	1	6216363	2042	6.19	0.47	12	0.03	5311.00	69434.00	37300	20230713	-11.93	29900	20231026	9.87	34150	-3.81	20240102	32050	2.50	20240102	37300	-11.93	20230713	29900	9.87	20231026	0.31	N	192440	500	31 억	827865	N	N	0	N	N
77	20240109	090857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	33150	400	2	1.22	7125600	215	13.76	33000	33400	32800	42550	22950	32750	33142.33	13.32	0	44	33116	32932	32766	32582	32416	32925	32575	31	9800	500	23580	50	1	6216363	2061	6.24	0.48	12	0.00	5311.00	69434.00	37300	20230713	-11.13	29900	20231026	10.87	34150	-2.93	20240102	32050	3.43	20240102	37300	-11.13	20230713	29900	10.87	20231026	0.31	N	192440	500	31 억	827865	N	N	0	N	N
78	20240108	160856	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	0	3	0.00	51137950	1563	116.29	32750	32950	32600	42550	22950	32750	32717.72	13.31	0	263	32983	32866	32683	32566	32383	32925	32625	31	9800	500	23580	50	1	6216363	2036	6.17	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	32050	2.18	20240102	37300	-12.20	20230713	29900	9.53	20231026	0.31	N	192440	500	31 억	827661	N	N	0	N	N
79	20240108	150857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32650	-100	5	-0.31	49603850	1516	112.80	32750	32950	32650	42550	22950	32750	32720.22	13.31	0	267	32983	32866	32683	32566	32383	32925	32625	31	9800	500	23580	50	1	6216363	2030	6.15	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	34150	-4.39	20240102	32050	1.87	20240102	37300	-12.47	20230713	29900	9.20	20231026	0.31	N	192440	500	31 억	827661	N	N	0	N	N
80	20240108	140856	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	0	3	0.00	37150300	1135	84.45	32750	32950	32650	42550	22950	32750	32731.54	13.31	0	298	32983	32866	32683	32566	32383	32925	32625	31	9800	500	23580	50	1	6216363	2036	6.17	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	32050	2.18	20240102	37300	-12.20	20230713	29900	9.53	20231026	0.31	N	192440	500	31 억	827661	N	N	0	N	N
81	20240108	130856	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	0	3	0.00	31192750	953	70.91	32750	32950	32650	42550	22950	32750	32731.11	13.31	0	299	32983	32866	32683	32566	32383	32925	32625	31	9800	500	23580	50	1	6216363	2036	6.17	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	32050	2.18	20240102	37300	-12.20	20230713	29900	9.53	20231026	0.31	N	192440	500	31 억	827661	N	N	0	N	N
82	20240108	120857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32800	50	2	0.15	25524400	780	58.04	32750	32950	32650	42550	22950	32750	32723.59	13.31	0	299	32983	32866	32683	32566	32383	32925	32625	31	9800	500	23580	50	1	6216363	2039	6.18	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	34150	-3.95	20240102	32050	2.34	20240102	37300	-12.06	20230713	29900	9.70	20231026	0.31	N	192440	500	31 억	827661	N	N	0	N	N
83	20240108	110857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32950	200	2	0.61	21888400	669	49.78	32750	32950	32650	42550	22950	32750	32718.09	13.31	0	366	32983	32866	32683	32566	32383	32925	32625	31	9800	500	23580	50	1	6216363	2048	6.20	0.47	12	0.01	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	34150	-3.51	20240102	32050	2.81	20240102	37300	-11.66	20230713	29900	10.20	20231026	0.31	N	192440	500	31 억	827661	N	N	0	N	N
84	20240108	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	0	3	0.00	17617600	539	40.10	32750	32950	32650	42550	22950	32750	32685.71	13.31	0	366	32983	32866	32683	32566	32383	32925	32625	31	9800	500	23580	50	1	6216363	2036	6.17	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	32050	2.18	20240102	37300	-12.20	20230713	29900	9.53	20231026	0.31	N	192440	500	31 억	827661	N	N	0	N	N
85	20240108	090855	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32800	50	2	0.15	1901050	58	4.32	32750	32800	32750	42550	22950	32750	32776.72	13.31	0	1	32983	32866	32683	32566	32383	32925	32625	31	9800	500	23580	50	1	6216363	2039	6.18	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	34150	-3.95	20240102	32050	2.34	20240102	37300	-12.06	20230713	29900	9.70	20231026	0.31	N	192440	500	31 억	827661	N	N	0	N	N
86	20240105	160855	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32750	100	2	0.31	43951800	1344	56.14	32650	32800	32500	42400	22900	32650	32701.51	13.31	-46	47	33116	32882	32666	32432	32216	33000	32550	31	9750	500	23500	50	1	6216363	2036	6.17	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.20	29900	20231026	9.53	34150	-4.10	20240102	32050	2.18	20240102	37300	-12.20	20230713	29900	9.53	20231026	0.30	N	192440	500	31 억	827606	N	N	1	N	N
87	20240105	150856	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32800	150	2	0.46	42379700	1296	54.14	32650	32800	32500	42400	22900	32650	32700.39	13.31	-46	48	33116	32882	32666	32432	32216	33000	32550	31	9750	500	23500	50	1	6216363	2039	6.18	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.06	29900	20231026	9.70	34150	-3.95	20240102	32050	2.34	20240102	37300	-12.06	20230713	29900	9.70	20231026	0.30	N	192440	500	31 억	827606	N	N	1	N	N
88	20240105	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32700	50	2	0.15	28682900	878	36.68	32650	32750	32500	42400	22900	32650	32668.45	13.31	-46	132	33116	32882	32666	32432	32216	33000	32550	31	9750	500	23500	50	1	6216363	2033	6.16	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.30	N	192440	500	31 억	827606	N	N	1	N	N
89	20240105	130855	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32700	50	2	0.15	23485500	719	30.03	32650	32750	32500	42400	22900	32650	32664.12	13.31	-46	132	33116	32882	32666	32432	32216	33000	32550	31	9750	500	23500	50	1	6216363	2033	6.16	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.30	N	192440	500	31 억	827606	N	N	1	N	N
90	20240105	120855	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32700	50	2	0.15	14558350	446	18.63	32650	32750	32500	42400	22900	32650	32642.04	13.31	-46	132	33116	32882	32666	32432	32216	33000	32550	31	9750	500	23500	50	1	6216363	2033	6.16	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.30	N	192440	500	31 억	827606	N	N	1	N	N
91	20240105	110853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32700	50	2	0.15	13348150	409	17.08	32650	32750	32500	42400	22900	32650	32636.06	13.31	-46	132	33116	32882	32666	32432	32216	33000	32550	31	9750	500	23500	50	1	6216363	2033	6.16	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.30	N	192440	500	31 억	827606	N	N	1	N	N
92	20240105	100856	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32700	50	2	0.15	6288800	193	8.06	32650	32700	32500	42400	22900	32650	32584.46	13.31	-46	133	33116	32882	32666	32432	32216	33000	32550	31	9750	500	23500	50	1	6216363	2033	6.16	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.30	N	192440	500	31 억	827606	N	N	1	N	N
93	20240105	090853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32600	-50	5	-0.15	5014350	154	6.43	32650	32650	32500	42400	22900	32650	32560.71	13.31	-46	140	33116	32882	32666	32432	32216	33000	32550	31	9750	500	23500	50	1	6216363	2027	6.14	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	34150	-4.54	20240102	32050	1.72	20240102	37300	-12.60	20230713	29900	9.03	20231026	0.30	N	192440	500	31 억	827606	N	N	1	N	N
94	20240104	160851	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32650	50	2	0.15	77829050	2382	57.47	32450	32900	32450	42350	22850	32600	32673.82	13.30	0	772	33166	32882	32566	32282	31966	32725	32125	31	9750	500	23470	50	1	6216363	2030	6.15	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	34150	-4.39	20240102	32050	1.87	20240102	37300	-12.47	20230713	29900	9.20	20231026	0.31	N	192440	500	31 억	826880	N	N	1	N	N
95	20240104	150853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32650	50	2	0.15	77208700	2363	57.01	32450	32900	32450	42350	22850	32600	32674.02	13.30	0	772	33166	32882	32566	32282	31966	32725	32125	31	9750	500	23470	50	1	6216363	2030	6.15	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	34150	-4.39	20240102	32050	1.87	20240102	37300	-12.47	20230713	29900	9.20	20231026	0.31	N	192440	500	31 억	826880	N	N	2	N	N
96	20240104	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32700	100	2	0.31	71946150	2202	53.12	32450	32900	32450	42350	22850	32600	32673.09	13.30	0	774	33166	32882	32566	32282	31966	32725	32125	31	9750	500	23470	50	1	6216363	2033	6.16	0.47	12	0.04	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.31	N	192440	500	31 억	826880	N	N	2	N	N
97	20240104	130853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32650	50	2	0.15	65576950	2007	48.42	32450	32900	32450	42350	22850	32600	32674.12	13.30	0	774	33166	32882	32566	32282	31966	32725	32125	31	9750	500	23470	50	1	6216363	2030	6.15	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	34150	-4.39	20240102	32050	1.87	20240102	37300	-12.47	20230713	29900	9.20	20231026	0.31	N	192440	500	31 억	826880	N	N	2	N	N
98	20240104	120850	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32900	300	2	0.92	52180800	1597	38.53	32450	32900	32450	42350	22850	32600	32674.26	13.30	0	871	33166	32882	32566	32282	31966	32725	32125	31	9750	500	23470	50	1	6216363	2045	6.19	0.47	12	0.03	5311.00	69434.00	37300	20230713	-11.80	29900	20231026	10.03	34150	-3.66	20240102	32050	2.65	20240102	37300	-11.80	20230713	29900	10.03	20231026	0.31	N	192440	500	31 억	826880	N	N	2	N	N
99	20240104	110850	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32650	50	2	0.15	50676500	1551	37.42	32450	32900	32450	42350	22850	32600	32673.44	13.30	0	872	33166	32882	32566	32282	31966	32725	32125	31	9750	500	23470	50	1	6216363	2030	6.15	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	34150	-4.39	20240102	32050	1.87	20240102	37300	-12.47	20230713	29900	9.20	20231026	0.31	N	192440	500	31 억	826880	N	N	2	N	N
100	20240104	100849	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32900	300	2	0.92	36640000	1123	27.09	32450	32900	32450	42350	22850	32600	32626.89	13.30	0	873	33166	32882	32566	32282	31966	32725	32125	31	9750	500	23470	50	1	6216363	2045	6.19	0.47	12	0.02	5311.00	69434.00	37300	20230713	-11.80	29900	20231026	10.03	34150	-3.66	20240102	32050	2.65	20240102	37300	-11.80	20230713	29900	10.03	20231026	0.31	N	192440	500	31 억	826880	N	N	2	N	N
101	20240104	090853	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32650	50	2	0.15	29800100	914	22.05	32450	32900	32450	42350	22850	32600	32604.05	13.30	0	777	33166	32882	32566	32282	31966	32725	32125	31	9750	500	23470	50	1	6216363	2030	6.15	0.47	12	0.01	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	34150	-4.39	20240102	32050	1.87	20240102	37300	-12.47	20230713	29900	9.20	20231026	0.31	N	192440	500	31 억	826880	N	N	2	N	N
102	20240103	160849	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32600	-50	5	-0.15	134373400	4145	13.89	32700	32850	32250	42400	22900	32650	32417.49	13.29	-433	903	35050	33850	32950	31750	30850	33400	31300	31	9750	500	23500	50	1	6216363	2027	6.14	0.47	12	0.07	5311.00	69434.00	37300	20230713	-12.60	29900	20231026	9.03	34150	-4.54	20240102	32050	1.72	20240102	37300	-12.60	20230713	29900	9.03	20231026	0.31	N	192440	500	31 억	825933	N	N	2	N	N
103	20240103	150847	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32450	-200	5	-0.61	126857900	3914	13.12	32700	32850	32250	42400	22900	32650	32411.32	13.29	-433	873	35050	33850	32950	31750	30850	33400	31300	31	9750	500	23500	50	1	6216363	2017	6.11	0.47	12	0.06	5311.00	69434.00	37300	20230713	-13.00	29900	20231026	8.53	34150	-4.98	20240102	32050	1.25	20240102	37300	-13.00	20230713	29900	8.53	20231026	0.31	N	192440	500	31 억	825933	N	N	2	N	N
104	20240103	140844	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32500	-150	5	-0.46	118309700	3651	12.24	32700	32850	32250	42400	22900	32650	32404.74	13.29	-433	716	35050	33850	32950	31750	30850	33400	31300	31	9750	500	23500	50	1	6216363	2020	6.12	0.47	12	0.06	5311.00	69434.00	37300	20230713	-12.87	29900	20231026	8.70	34150	-4.83	20240102	32050	1.40	20240102	37300	-12.87	20230713	29900	8.70	20231026	0.31	N	192440	500	31 억	825933	N	N	2	N	N
105	20240103	130847	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32450	-200	5	-0.61	112005350	3457	11.59	32700	32850	32250	42400	22900	32650	32399.58	13.29	-433	716	35050	33850	32950	31750	30850	33400	31300	31	9750	500	23500	50	1	6216363	2017	6.11	0.47	12	0.06	5311.00	69434.00	37300	20230713	-13.00	29900	20231026	8.53	34150	-4.98	20240102	32050	1.25	20240102	37300	-13.00	20230713	29900	8.53	20231026	0.31	N	192440	500	31 억	825933	N	N	2	N	N
106	20240103	120850	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32450	-200	5	-0.61	98556900	3042	10.20	32700	32850	32250	42400	22900	32650	32398.72	13.29	-433	716	35050	33850	32950	31750	30850	33400	31300	31	9750	500	23500	50	1	6216363	2017	6.11	0.47	12	0.05	5311.00	69434.00	37300	20230713	-13.00	29900	20231026	8.53	34150	-4.98	20240102	32050	1.25	20240102	37300	-13.00	20230713	29900	8.53	20231026	0.31	N	192440	500	31 억	825933	N	N	2	N	N
107	20240103	110846	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32350	-300	5	-0.92	81951150	2530	8.48	32700	32850	32250	42400	22900	32650	32391.76	13.29	-433	687	35050	33850	32950	31750	30850	33400	31300	31	9750	500	23500	50	1	6216363	2011	6.09	0.47	12	0.04	5311.00	69434.00	37300	20230713	-13.27	29900	20231026	8.19	34150	-5.27	20240102	32050	0.94	20240102	37300	-13.27	20230713	29900	8.19	20231026	0.31	N	192440	500	31 억	825933	N	N	2	N	N
108	20240103	100846	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32300	-350	5	-1.07	64287450	1983	6.65	32700	32850	32250	42400	22900	32650	32419.29	13.29	-433	536	35050	33850	32950	31750	30850	33400	31300	31	9750	500	23500	50	1	6216363	2008	6.08	0.47	12	0.03	5311.00	69434.00	37300	20230713	-13.40	29900	20231026	8.03	34150	-5.42	20240102	32050	0.78	20240102	37300	-13.40	20230713	29900	8.03	20231026	0.31	N	192440	500	31 억	825933	N	N	2	N	N
109	20240103	090847	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32700	50	2	0.15	6922700	212	0.71	32700	32850	32600	42400	22900	32650	32654.25	13.29	-433	50	35050	33850	32950	31750	30850	33400	31300	31	9750	500	23500	50	1	6216363	2033	6.16	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.33	29900	20231026	9.36	34150	-4.25	20240102	32050	2.03	20240102	37300	-12.33	20230713	29900	9.36	20231026	0.31	N	192440	500	31 억	825933	N	N	2	N	N
110	20240102	160845	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32650	-350	5	-1.06	1004582650	29832	501.38	33000	34150	32050	42900	23100	33000	33674.70	13.42	0	-8171	33700	33350	32950	32600	32200	33150	32400	31	9900	500	23760	50	1	6216363	2030	6.15	0.47	12	0.48	5311.00	69434.00	37300	20230713	-12.47	29900	20231026	9.20	34150	-4.39	20240102	32050	1.87	20240102	37300	-12.47	20230713	29900	9.20	20231026	0.30	N	192440	500	31 억	834110	N	N	2	N	N
111	20240102	150845	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	33000	0	3	0.00	993774300	29502	495.83	33000	34150	32050	42900	23100	33000	33684.98	13.42	0	-8124	33700	33350	32950	32600	32200	33150	32400	31	9900	500	23760	50	1	6216363	2051	6.21	0.48	12	0.47	5311.00	69434.00	37300	20230713	-11.53	29900	20231026	10.37	34150	-3.37	20240102	32050	2.96	20240102	37300	-11.53	20230713	29900	10.37	20231026	0.30	N	192440	500	31 억	834110	N	N	3	N	N
112	20240102	140846	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	33100	100	2	0.30	976551400	28981	487.08	33000	34150	32050	42900	23100	33000	33696.26	13.42	0	-8019	33700	33350	32950	32600	32200	33150	32400	31	9900	500	23760	50	1	6216363	2058	6.23	0.48	12	0.47	5311.00	69434.00	37300	20230713	-11.26	29900	20231026	10.70	34150	-3.07	20240102	32050	3.28	20240102	37300	-11.26	20230713	29900	10.70	20231026	0.30	N	192440	500	31 억	834110	N	N	3	N	N
113	20240102	130841	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	33500	500	2	1.52	938816050	27844	467.97	33000	34150	32050	42900	23100	33000	33717.00	13.42	0	-8151	33700	33350	32950	32600	32200	33150	32400	31	9900	500	23760	50	1	6216363	2082	6.31	0.48	12	0.45	5311.00	69434.00	37300	20230713	-10.19	29900	20231026	12.04	34150	-1.90	20240102	32050	4.52	20240102	37300	-10.19	20230713	29900	12.04	20231026	0.30	N	192440	500	31 억	834110	N	N	3	N	N
114	20240102	120840	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	34000	1000	2	3.03	739614550	21983	369.46	33000	34150	32050	42900	23100	33000	33644.84	13.42	0	-7226	33700	33350	32950	32600	32200	33150	32400	31	9900	500	23760	50	1	6216363	2114	6.40	0.49	12	0.35	5311.00	69434.00	37300	20230713	-8.85	29900	20231026	13.71	34150	-0.44	20240102	32050	6.08	20240102	37300	-8.85	20230713	29900	13.71	20231026	0.30	N	192440	500	31 억	834110	N	N	3	N	N
115	20240102	110840	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	34000	1000	2	3.03	548615200	16370	275.13	33000	34150	32050	42900	23100	33000	33513.45	13.42	0	-6455	33700	33350	32950	32600	32200	33150	32400	31	9900	500	23760	50	1	6216363	2114	6.40	0.49	12	0.26	5311.00	69434.00	37300	20230713	-8.85	29900	20231026	13.71	34150	-0.44	20240102	32050	6.08	20240102	37300	-8.85	20230713	29900	13.71	20231026	0.30	N	192440	500	31 억	834110	N	N	3	N	N
116	20240102	100831	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	32950	-50	5	-0.15	9480000	288	4.84	33000	33150	32750	42900	23100	33000	32916.67	13.42	0	92	33700	33350	32950	32600	32200	33150	32400	31	9900	500	23760	50	1	6216363	2048	6.20	0.47	12	0.00	5311.00	69434.00	37300	20230713	-11.66	29900	20231026	10.20	33150	-0.60	20240102	32750	0.61	20240102	37300	-11.66	20230713	29900	10.20	20231026	0.30	N	192440	500	31 억	834110	N	N	3	N	N
117	20240102	090821	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	33000	0	3	0.00	0	0	0.00	0	0	0	42900	23100	33000	0.00	13.42	0	0	33700	33350	32950	32600	32200	33150	32400	31	9900	500	23760	50	1	6216363	2051	6.21	0.48	12	0.00	5311.00	69434.00	37300	20230713	-11.53	29900	20231026	10.37	0	0.00	0	0	0.00	0	37300	-11.53	20230713	29900	10.37	20231026	0.30	N	192440	500	31 억	834110	N	N	3	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History