KissMeData/154040/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

48 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	120902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-1	5	-0.05	21168902	11486	24.56	1850	1858	1835	2405	1295	1850	1843.02	1.74	-1305	1891	1870	1858	1837	1825	1864	1831	90	555	500	1110	1	1	17950094	332	7.03	0.92	12	0.06	263.00	2011.00	4195	20230627	-55.92	1683	20231101	9.86	2000	-7.55	20240111	1835	0.76	20240123	4195	-55.92	20230627	1683	9.86	20231101	1.65	N	154040	500	89 억	312116	N	N	N	N
3	20240123	110858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	4	2	0.22	12577568	6817	14.58	1850	1858	1835	2405	1295	1850	1845.03	1.74	-1200	1891	1870	1858	1837	1825	1864	1831	90	555	500	1110	1	1	17950094	333	7.05	0.92	12	0.04	263.00	2011.00	4195	20230627	-55.80	1683	20231101	10.16	2000	-7.30	20240111	1835	1.04	20240123	4195	-55.80	20230627	1683	10.16	20231101	1.65	N	154040	500	89 억	312116	N	N	N	N
4	20240123	100858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	4	2	0.22	12501560	6776	14.49	1850	1858	1835	2405	1295	1850	1844.98	1.74	-1200	1891	1870	1858	1837	1825	1864	1831	90	555	500	1110	1	1	17950094	333	7.05	0.92	12	0.04	263.00	2011.00	4195	20230627	-55.80	1683	20231101	10.16	2000	-7.30	20240111	1835	1.04	20240123	4195	-55.80	20230627	1683	10.16	20231101	1.65	N	154040	500	89 억	312116	N	N	N	N
5	20240123	090859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-11	5	-0.59	7140414	3864	8.26	1850	1858	1839	2405	1295	1850	1847.93	1.74	-1200	1891	1870	1858	1837	1825	1864	1831	90	555	500	1110	1	1	17950094	330	6.99	0.91	12	0.02	263.00	2011.00	4195	20230627	-56.16	1683	20231101	9.27	2000	-8.05	20240111	1835	0.22	20240104	4195	-56.16	20230627	1683	9.27	20231101	1.65	N	154040	500	89 억	312116	N	N	N	N
6	20240119	160853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	-2	5	-0.11	52141633	27797	65.81	1865	1896	1859	2425	1308	1868	1875.82	1.72	1501	1906	1887	1862	1843	1818	1896	1852	90	557	500	1120	1	1	17950094	335	7.10	0.93	12	0.15	263.00	2011.00	4195	20230627	-55.52	1683	20231101	10.87	2000	-6.70	20240111	1835	1.69	20240104	4195	-55.52	20230627	1683	10.87	20231101	1.65	N	154040	500	89 억	309272	N	N	N	N
7	20240119	150855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	6	2	0.32	44560631	23756	56.24	1865	1896	1859	2425	1308	1868	1875.76	1.72	1402	1906	1887	1862	1843	1818	1896	1852	90	557	500	1120	1	1	17950094	336	7.13	0.93	12	0.13	263.00	2011.00	4195	20230627	-55.33	1683	20231101	11.35	2000	-6.30	20240111	1835	2.13	20240104	4195	-55.33	20230627	1683	11.35	20231101	1.65	N	154040	500	89 억	309272	N	N	N	N
8	20240119	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	5	2	0.27	37527967	19997	47.34	1865	1896	1859	2425	1308	1868	1876.68	1.72	1065	1906	1887	1862	1843	1818	1896	1852	90	557	500	1120	1	1	17950094	336	7.12	0.93	12	0.11	263.00	2011.00	4195	20230627	-55.35	1683	20231101	11.29	2000	-6.35	20240111	1835	2.07	20240104	4195	-55.35	20230627	1683	11.29	20231101	1.65	N	154040	500	89 억	309272	N	N	N	N
9	20240119	130853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	16	2	0.86	31808210	16950	40.13	1865	1896	1859	2425	1308	1868	1876.59	1.72	869	1906	1887	1862	1843	1818	1896	1852	90	557	500	1120	1	1	17950094	338	7.16	0.94	12	0.09	263.00	2011.00	4195	20230627	-55.09	1683	20231101	11.94	2000	-5.80	20240111	1835	2.67	20240104	4195	-55.09	20230627	1683	11.94	20231101	1.65	N	154040	500	89 억	309272	N	N	N	N
10	20240119	120857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	17	2	0.91	23819559	12709	30.09	1865	1896	1859	2425	1308	1868	1874.23	1.72	994	1906	1887	1862	1843	1818	1896	1852	90	557	500	1120	1	1	17950094	338	7.17	0.94	12	0.07	263.00	2011.00	4195	20230627	-55.07	1683	20231101	12.00	2000	-5.75	20240111	1835	2.72	20240104	4195	-55.07	20230627	1683	12.00	20231101	1.65	N	154040	500	89 억	309272	N	N	N	N
11	20240119	110856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	17	2	0.91	22478802	11998	28.41	1865	1896	1859	2425	1308	1868	1873.55	1.72	1082	1906	1887	1862	1843	1818	1896	1852	90	557	500	1120	1	1	17950094	338	7.17	0.94	12	0.07	263.00	2011.00	4195	20230627	-55.07	1683	20231101	12.00	2000	-5.75	20240111	1835	2.72	20240104	4195	-55.07	20230627	1683	12.00	20231101	1.65	N	154040	500	89 억	309272	N	N	N	N
12	20240119	100900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	22	2	1.18	20826464	11118	26.32	1865	1896	1859	2425	1308	1868	1873.22	1.72	933	1906	1887	1862	1843	1818	1896	1852	90	557	500	1120	1	1	17950094	339	7.19	0.94	12	0.06	263.00	2011.00	4195	20230627	-54.95	1683	20231101	12.30	2000	-5.50	20240111	1835	3.00	20240104	4195	-54.95	20230627	1683	12.30	20231101	1.65	N	154040	500	89 억	309272	N	N	N	N
13	20240119	090854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	14	2	0.75	14776158	7907	18.72	1865	1882	1859	2425	1308	1868	1868.74	1.72	172	1906	1887	1862	1843	1818	1896	1852	90	557	500	1120	1	1	17950094	338	7.16	0.94	12	0.04	263.00	2011.00	4195	20230627	-55.14	1683	20231101	11.82	2000	-5.90	20240111	1835	2.56	20240104	4195	-55.14	20230627	1683	11.82	20231101	1.65	N	154040	500	89 억	309272	N	N	N	N
14	20240118	160851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	3	2	0.16	78735325	42236	63.58	1855	1881	1837	2420	1306	1865	1864.17	1.73	-891	1897	1881	1864	1848	1831	1872	1839	90	555	500	1110	1	1	17950094	335	7.10	0.93	12	0.24	263.00	2011.00	4195	20230627	-55.47	1683	20231101	10.99	2000	-6.60	20240111	1835	1.80	20240104	4195	-55.47	20230627	1683	10.99	20231101	1.65	N	154040	500	89 억	310163	N	N	N	N
15	20240118	150853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	-1	5	-0.05	77327956	41480	62.45	1855	1881	1837	2420	1306	1865	1864.22	1.73	-740	1897	1881	1864	1848	1831	1872	1839	90	555	500	1110	1	1	17950094	335	7.09	0.93	12	0.23	263.00	2011.00	4195	20230627	-55.57	1683	20231101	10.75	2000	-6.80	20240111	1835	1.58	20240104	4195	-55.57	20230627	1683	10.75	20231101	1.65	N	154040	500	89 억	310163	N	N	N	N
16	20240118	140853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	-5	5	-0.27	74764434	40101	60.37	1855	1881	1837	2420	1306	1865	1864.40	1.73	-1076	1897	1881	1864	1848	1831	1872	1839	90	555	500	1110	1	1	17950094	334	7.07	0.92	12	0.22	263.00	2011.00	4195	20230627	-55.66	1683	20231101	10.52	2000	-7.00	20240111	1835	1.36	20240104	4195	-55.66	20230627	1683	10.52	20231101	1.65	N	154040	500	89 억	310163	N	N	N	N
17	20240118	130851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	-6	5	-0.32	57581000	30898	46.51	1855	1881	1837	2420	1306	1865	1863.57	1.73	505	1897	1881	1864	1848	1831	1872	1839	90	555	500	1110	1	1	17950094	334	7.07	0.92	12	0.17	263.00	2011.00	4195	20230627	-55.69	1683	20231101	10.46	2000	-7.05	20240111	1835	1.31	20240104	4195	-55.69	20230627	1683	10.46	20231101	1.65	N	154040	500	89 억	310163	N	N	N	N
18	20240118	120854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	-7	5	-0.38	55866641	29976	45.13	1855	1881	1837	2420	1306	1865	1863.70	1.73	368	1897	1881	1864	1848	1831	1872	1839	90	555	500	1110	1	1	17950094	334	7.06	0.92	12	0.17	263.00	2011.00	4195	20230627	-55.71	1683	20231101	10.40	2000	-7.10	20240111	1835	1.25	20240104	4195	-55.71	20230627	1683	10.40	20231101	1.65	N	154040	500	89 억	310163	N	N	N	N
19	20240118	110854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	-2	5	-0.11	51912064	27850	41.93	1855	1881	1837	2420	1306	1865	1863.98	1.73	112	1897	1881	1864	1848	1831	1872	1839	90	555	500	1110	1	1	17950094	334	7.08	0.93	12	0.16	263.00	2011.00	4195	20230627	-55.59	1683	20231101	10.70	2000	-6.85	20240111	1835	1.53	20240104	4195	-55.59	20230627	1683	10.70	20231101	1.65	N	154040	500	89 억	310163	N	N	N	N
20	20240118	100850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	4	2	0.21	48306278	25918	39.02	1855	1881	1837	2420	1306	1865	1863.80	1.73	-294	1897	1881	1864	1848	1831	1872	1839	90	555	500	1110	1	1	17950094	335	7.11	0.93	12	0.14	263.00	2011.00	4195	20230627	-55.45	1683	20231101	11.05	2000	-6.55	20240111	1835	1.85	20240104	4195	-55.45	20230627	1683	11.05	20231101	1.65	N	154040	500	89 억	310163	N	N	N	N
21	20240118	090851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	-28	5	-1.50	4247961	2294	3.45	1855	1855	1837	2420	1306	1865	1850.51	1.73	-1006	1897	1881	1864	1848	1831	1872	1839	90	555	500	1110	1	1	17950094	330	6.98	0.91	12	0.01	263.00	2011.00	4195	20230627	-56.21	1683	20231101	9.15	2000	-8.15	20240111	1835	0.11	20240104	4195	-56.21	20230627	1683	9.15	20231101	1.65	N	154040	500	89 억	310163	N	N	N	N
22	20240117	160849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	-2	5	-0.11	123337450	66426	172.80	1867	1880	1847	2425	1307	1867	1856.75	1.75	-5017	1897	1881	1866	1850	1835	1874	1843	90	558	500	1120	1	1	17950094	335	7.09	0.93	12	0.37	263.00	2011.00	4195	20230627	-55.54	1683	20231101	10.81	2000	-6.75	20240111	1835	1.63	20240104	4195	-55.54	20230627	1683	10.81	20231101	1.64	N	154040	500	89 억	314753	N	N	N	N
23	20240117	150852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	-11	5	-0.59	117861233	63477	165.13	1867	1880	1848	2425	1307	1867	1856.75	1.75	-4555	1897	1881	1866	1850	1835	1874	1843	90	558	500	1120	1	1	17950094	333	7.06	0.92	12	0.35	263.00	2011.00	4195	20230627	-55.76	1683	20231101	10.28	2000	-7.20	20240111	1835	1.14	20240104	4195	-55.76	20230627	1683	10.28	20231101	1.64	N	154040	500	89 억	314753	N	N	N	N
24	20240117	140849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	-16	5	-0.86	114673301	61758	160.66	1867	1880	1848	2425	1307	1867	1856.82	1.75	-4400	1897	1881	1866	1850	1835	1874	1843	90	558	500	1120	1	1	17950094	332	7.04	0.92	12	0.34	263.00	2011.00	4195	20230627	-55.88	1683	20231101	9.98	2000	-7.45	20240111	1835	0.87	20240104	4195	-55.88	20230627	1683	9.98	20231101	1.64	N	154040	500	89 억	314753	N	N	N	N
25	20240117	130849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	-16	5	-0.86	102277836	55060	143.24	1867	1880	1848	2425	1307	1867	1857.57	1.75	-3633	1897	1881	1866	1850	1835	1874	1843	90	558	500	1120	1	1	17950094	332	7.04	0.92	12	0.31	263.00	2011.00	4195	20230627	-55.88	1683	20231101	9.98	2000	-7.45	20240111	1835	0.87	20240104	4195	-55.88	20230627	1683	9.98	20231101	1.64	N	154040	500	89 억	314753	N	N	N	N
26	20240117	120851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	0	3	0.00	63291369	34012	88.48	1867	1880	1852	2425	1307	1867	1860.85	1.75	-3942	1897	1881	1866	1850	1835	1874	1843	90	558	500	1120	1	1	17950094	335	7.10	0.93	12	0.19	263.00	2011.00	4195	20230627	-55.49	1683	20231101	10.93	2000	-6.65	20240111	1835	1.74	20240104	4195	-55.49	20230627	1683	10.93	20231101	1.64	N	154040	500	89 억	314753	N	N	N	N
27	20240117	110852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-5	5	-0.27	59200070	31817	82.77	1867	1880	1852	2425	1307	1867	1860.64	1.75	-3792	1897	1881	1866	1850	1835	1874	1843	90	558	500	1120	1	1	17950094	334	7.08	0.93	12	0.18	263.00	2011.00	4195	20230627	-55.61	1683	20231101	10.64	2000	-6.90	20240111	1835	1.47	20240104	4195	-55.61	20230627	1683	10.64	20231101	1.64	N	154040	500	89 억	314753	N	N	N	N
28	20240117	100848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	-13	5	-0.70	53728985	28873	75.11	1867	1880	1852	2425	1307	1867	1860.87	1.75	-3501	1897	1881	1866	1850	1835	1874	1843	90	558	500	1120	1	1	17950094	333	7.05	0.92	12	0.16	263.00	2011.00	4195	20230627	-55.80	1683	20231101	10.16	2000	-7.30	20240111	1835	1.04	20240104	4195	-55.80	20230627	1683	10.16	20231101	1.64	N	154040	500	89 억	314753	N	N	N	N
29	20240117	090852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	0	3	0.00	17497849	9370	24.38	1867	1869	1867	2425	1307	1867	1867.43	1.75	-2068	1897	1881	1866	1850	1835	1874	1843	90	558	500	1120	1	1	17950094	335	7.10	0.93	12	0.05	263.00	2011.00	4195	20230627	-55.49	1683	20231101	10.93	2000	-6.65	20240111	1835	1.74	20240104	4195	-55.49	20230627	1683	10.93	20231101	1.64	N	154040	500	89 억	314753	N	N	N	N
30	20240116	160848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	-5	5	-0.27	71616526	38440	101.85	1870	1882	1851	2430	1311	1872	1863.07	1.78	-5496	1921	1896	1870	1845	1819	1909	1858	90	558	500	1120	1	1	17950094	335	7.10	0.93	12	0.21	263.00	2011.00	4195	20230627	-55.49	1683	20231101	10.93	2000	-6.65	20240111	1835	1.74	20240104	4195	-55.49	20230627	1683	10.93	20231101	1.63	N	154040	500	89 억	319749	N	N	N	N
31	20240116	150846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	-12	5	-0.64	67374488	36172	95.84	1870	1882	1851	2430	1311	1872	1862.61	1.78	-5405	1921	1896	1870	1845	1819	1909	1858	90	558	500	1120	1	1	17950094	334	7.07	0.92	12	0.20	263.00	2011.00	4195	20230627	-55.66	1683	20231101	10.52	2000	-7.00	20240111	1835	1.36	20240104	4195	-55.66	20230627	1683	10.52	20231101	1.63	N	154040	500	89 억	319749	N	N	N	N
32	20240116	140849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	0	3	0.00	65479465	35153	93.14	1870	1882	1851	2430	1311	1872	1862.70	1.78	-5405	1921	1896	1870	1845	1819	1909	1858	90	558	500	1120	1	1	17950094	336	7.12	0.93	12	0.20	263.00	2011.00	4195	20230627	-55.38	1683	20231101	11.23	2000	-6.40	20240111	1835	2.02	20240104	4195	-55.38	20230627	1683	11.23	20231101	1.63	N	154040	500	89 억	319749	N	N	N	N
33	20240116	130850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	7	2	0.37	63422143	34049	90.22	1870	1882	1851	2430	1311	1872	1862.67	1.78	-5588	1921	1896	1870	1845	1819	1909	1858	90	558	500	1120	1	1	17950094	337	7.14	0.93	12	0.19	263.00	2011.00	4195	20230627	-55.21	1683	20231101	11.65	2000	-6.05	20240111	1835	2.40	20240104	4195	-55.21	20230627	1683	11.65	20231101	1.63	N	154040	500	89 억	319749	N	N	N	N
34	20240116	120848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	0	3	0.00	61407073	32974	87.37	1870	1872	1851	2430	1311	1872	1862.29	1.78	-5861	1921	1896	1870	1845	1819	1909	1858	90	558	500	1120	1	1	17950094	336	7.12	0.93	12	0.18	263.00	2011.00	4195	20230627	-55.38	1683	20231101	11.23	2000	-6.40	20240111	1835	2.02	20240104	4195	-55.38	20230627	1683	11.23	20231101	1.63	N	154040	500	89 억	319749	N	N	N	N
35	20240116	110846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	-3	5	-0.16	41600341	22384	59.31	1870	1870	1851	2430	1311	1872	1858.49	1.78	-5945	1921	1896	1870	1845	1819	1909	1858	90	558	500	1120	1	1	17950094	335	7.11	0.93	12	0.12	263.00	2011.00	4195	20230627	-55.45	1683	20231101	11.05	2000	-6.55	20240111	1835	1.85	20240104	4195	-55.45	20230627	1683	11.05	20231101	1.63	N	154040	500	89 억	319749	N	N	N	N
36	20240116	100847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	-13	5	-0.69	35126589	18912	50.11	1870	1870	1851	2430	1311	1872	1857.37	1.78	-6501	1921	1896	1870	1845	1819	1909	1858	90	558	500	1120	1	1	17950094	334	7.07	0.92	12	0.11	263.00	2011.00	4195	20230627	-55.69	1683	20231101	10.46	2000	-7.05	20240111	1835	1.31	20240104	4195	-55.69	20230627	1683	10.46	20231101	1.63	N	154040	500	89 억	319749	N	N	N	N
37	20240116	090845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-15	5	-0.80	7902143	4244	11.24	1870	1870	1852	2430	1311	1872	1861.96	1.78	16	1921	1896	1870	1845	1819	1909	1858	90	558	500	1120	1	1	17950094	333	7.06	0.92	12	0.02	263.00	2011.00	4195	20230627	-55.73	1683	20231101	10.34	2000	-7.15	20240111	1835	1.20	20240104	4195	-55.73	20230627	1683	10.34	20231101	1.63	N	154040	500	89 억	319749	N	N	N	N
38	20240115	160845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	9	2	0.48	70368897	37731	75.38	1863	1895	1844	2420	1305	1863	1865.02	1.76	4005	1953	1907	1885	1839	1817	1897	1829	90	557	500	1110	1	1	17950094	336	7.12	0.93	12	0.21	263.00	2011.00	4195	20230627	-55.38	1683	20231101	11.23	2000	-6.40	20240111	1835	2.02	20240104	4195	-55.38	20230627	1683	11.23	20231101	1.62	N	154040	500	89 억	315744	N	N	N	N
39	20240115	150845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	3	2	0.16	68291067	36621	73.16	1863	1895	1844	2420	1305	1863	1864.81	1.76	4021	1953	1907	1885	1839	1817	1897	1829	90	557	500	1110	1	1	17950094	335	7.10	0.93	12	0.20	263.00	2011.00	4195	20230627	-55.52	1683	20231101	10.87	2000	-6.70	20240111	1835	1.69	20240104	4195	-55.52	20230627	1683	10.87	20231101	1.62	N	154040	500	89 억	315744	N	N	N	N
40	20240115	140845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	8	2	0.43	67747746	36330	72.58	1863	1895	1844	2420	1305	1863	1864.79	1.76	3989	1953	1907	1885	1839	1817	1897	1829	90	557	500	1110	1	1	17950094	336	7.11	0.93	12	0.20	263.00	2011.00	4195	20230627	-55.40	1683	20231101	11.17	2000	-6.45	20240111	1835	1.96	20240104	4195	-55.40	20230627	1683	11.17	20231101	1.62	N	154040	500	89 억	315744	N	N	N	N
41	20240115	130844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	4	2	0.21	64636057	34663	69.25	1863	1895	1844	2420	1305	1863	1864.70	1.76	3930	1953	1907	1885	1839	1817	1897	1829	90	557	500	1110	1	1	17950094	335	7.10	0.93	12	0.19	263.00	2011.00	4195	20230627	-55.49	1683	20231101	10.93	2000	-6.65	20240111	1835	1.74	20240104	4195	-55.49	20230627	1683	10.93	20231101	1.62	N	154040	500	89 억	315744	N	N	N	N
42	20240115	120845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	3	2	0.16	57951067	31081	62.10	1863	1895	1844	2420	1305	1863	1864.52	1.76	3949	1953	1907	1885	1839	1817	1897	1829	90	557	500	1110	1	1	17950094	335	7.10	0.93	12	0.17	263.00	2011.00	4195	20230627	-55.52	1683	20231101	10.87	2000	-6.70	20240111	1835	1.69	20240104	4195	-55.52	20230627	1683	10.87	20231101	1.62	N	154040	500	89 억	315744	N	N	N	N
43	20240115	110844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	10	2	0.54	45940042	24667	49.28	1863	1879	1844	2420	1305	1863	1862.41	1.76	3632	1953	1907	1885	1839	1817	1897	1829	90	557	500	1110	1	1	17950094	336	7.12	0.93	12	0.14	263.00	2011.00	4195	20230627	-55.35	1683	20231101	11.29	2000	-6.35	20240111	1835	2.07	20240104	4195	-55.35	20230627	1683	11.29	20231101	1.62	N	154040	500	89 억	315744	N	N	N	N
44	20240115	100842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-1	5	-0.05	45162225	24251	48.45	1863	1879	1844	2420	1305	1863	1862.28	1.76	3622	1953	1907	1885	1839	1817	1897	1829	90	557	500	1110	1	1	17950094	334	7.08	0.93	12	0.14	263.00	2011.00	4195	20230627	-55.61	1683	20231101	10.64	2000	-6.90	20240111	1835	1.47	20240104	4195	-55.61	20230627	1683	10.64	20231101	1.62	N	154040	500	89 억	315744	N	N	N	N
45	20240115	090843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	-13	5	-0.70	19483269	10472	20.92	1863	1863	1844	2420	1305	1863	1860.51	1.76	389	1953	1907	1885	1839	1817	1897	1829	90	557	500	1110	1	1	17950094	332	7.03	0.92	12	0.06	263.00	2011.00	4195	20230627	-55.90	1683	20231101	9.92	2000	-7.50	20240111	1835	0.82	20240104	4195	-55.90	20230627	1683	9.92	20231101	1.62	N	154040	500	89 억	315744	N	N	N	N
46	20240112	160855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	-68	5	-3.52	95188101	50025	44.64	1931	1931	1863	2510	1352	1931	1902.81	1.78	-4080	2063	1996	1933	1866	1803	2030	1900	90	579	500	1150	1	1	17950094	334	7.08	0.93	12	0.28	263.00	2011.00	4195	20230627	-55.59	1683	20231101	10.70	2000	-6.85	20240111	1835	1.53	20240104	4195	-55.59	20230627	1683	10.70	20231101	1.62	N	154040	500	89 억	319785	N	N	N	N
47	20240112	150842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	-38	5	-1.97	83463268	43775	39.06	1931	1931	1893	2510	1352	1931	1906.64	1.78	-3219	2063	1996	1933	1866	1803	2030	1900	90	579	500	1150	1	1	17950094	340	7.20	0.94	12	0.24	263.00	2011.00	4195	20230627	-54.87	1683	20231101	12.48	2000	-5.35	20240111	1835	3.16	20240104	4195	-54.87	20230627	1683	12.48	20231101	1.62	N	154040	500	89 억	319785	N	N	N	N
48	20240112	140842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1902	-29	5	-1.50	81513703	42746	38.15	1931	1931	1893	2510	1352	1931	1906.93	1.78	-2951	2063	1996	1933	1866	1803	2030	1900	90	579	500	1150	1	1	17950094	341	7.23	0.95	12	0.24	263.00	2011.00	4195	20230627	-54.66	1683	20231101	13.01	2000	-4.90	20240111	1835	3.65	20240104	4195	-54.66	20230627	1683	13.01	20231101	1.62	N	154040	500	89 억	319785	N	N	N	N
49	20240112	130837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	-30	5	-1.55	66926831	35055	31.28	1931	1931	1900	2510	1352	1931	1909.20	1.78	-1925	2063	1996	1933	1866	1803	2030	1900	90	579	500	1150	1	1	17950094	341	7.23	0.95	12	0.20	263.00	2011.00	4195	20230627	-54.68	1683	20231101	12.95	2000	-4.95	20240111	1835	3.60	20240104	4195	-54.68	20230627	1683	12.95	20231101	1.62	N	154040	500	89 억	319785	N	N	N	N
50	20240112	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	-15	5	-0.78	60506222	31678	28.27	1931	1931	1901	2510	1352	1931	1910.04	1.78	-1832	2063	1996	1933	1866	1803	2030	1900	90	579	500	1150	1	1	17950094	344	7.29	0.95	12	0.18	263.00	2011.00	4195	20230627	-54.33	1683	20231101	13.84	2000	-4.20	20240111	1835	4.41	20240104	4195	-54.33	20230627	1683	13.84	20231101	1.62	N	154040	500	89 억	319785	N	N	N	N
51	20240112	110837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1918	-13	5	-0.67	34255966	17900	15.97	1931	1931	1901	2510	1352	1931	1913.74	1.78	-2919	2063	1996	1933	1866	1803	2030	1900	90	579	500	1150	1	1	17950094	344	7.29	0.95	12	0.10	263.00	2011.00	4195	20230627	-54.28	1683	20231101	13.96	2000	-4.10	20240111	1835	4.52	20240104	4195	-54.28	20230627	1683	13.96	20231101	1.62	N	154040	500	89 억	319785	N	N	N	N
52	20240112	100838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	-30	5	-1.55	33047871	17270	15.41	1931	1931	1901	2510	1352	1931	1913.60	1.78	-2624	2063	1996	1933	1866	1803	2030	1900	90	579	500	1150	1	1	17950094	341	7.23	0.95	12	0.10	263.00	2011.00	4195	20230627	-54.68	1683	20231101	12.95	2000	-4.95	20240111	1835	3.60	20240104	4195	-54.68	20230627	1683	12.95	20231101	1.62	N	154040	500	89 억	319785	N	N	N	N
53	20240112	090840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	-16	5	-0.83	10008403	5198	4.64	1931	1931	1915	2510	1352	1931	1925.43	1.78	-188	2063	1996	1933	1866	1803	2030	1900	90	579	500	1150	1	1	17950094	344	7.28	0.95	12	0.03	263.00	2011.00	4195	20230627	-54.35	1683	20231101	13.78	2000	-4.25	20240111	1835	4.36	20240104	4195	-54.35	20230627	1683	13.78	20231101	1.62	N	154040	500	89 억	319785	N	N	N	N
54	20240111	160834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1931	61	2	3.26	217930045	111895	448.24	1870	2000	1870	2430	1309	1870	1947.63	1.84	-11027	1911	1890	1874	1853	1837	1882	1845	90	560	500	1120	1	1	17950094	347	7.34	0.96	12	0.62	263.00	2011.00	4195	20230627	-53.97	1683	20231101	14.74	2000	-3.45	20240111	1835	5.23	20240104	4195	-53.97	20230627	1683	14.74	20231101	1.70	N	154040	500	89 억	330810	N	N	N	N
55	20240111	150840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1933	63	2	3.37	212365814	109015	436.71	1870	2000	1870	2430	1309	1870	1948.04	1.84	-10554	1911	1890	1874	1853	1837	1882	1845	90	560	500	1120	1	1	17950094	347	7.35	0.96	12	0.61	263.00	2011.00	4195	20230627	-53.92	1683	20231101	14.85	2000	-3.35	20240111	1835	5.34	20240104	4195	-53.92	20230627	1683	14.85	20231101	1.70	N	154040	500	89 억	330810	N	N	N	N
56	20240111	140837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1923	53	2	2.83	204642409	104984	420.56	1870	2000	1870	2430	1309	1870	1949.27	1.84	-10871	1911	1890	1874	1853	1837	1882	1845	90	560	500	1120	1	1	17950094	345	7.31	0.96	12	0.58	263.00	2011.00	4195	20230627	-54.16	1683	20231101	14.26	2000	-3.85	20240111	1835	4.80	20240104	4195	-54.16	20230627	1683	14.26	20231101	1.70	N	154040	500	89 억	330810	N	N	N	N
57	20240111	130835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	41	2	2.19	202831379	104038	416.77	1870	2000	1870	2430	1309	1870	1949.59	1.84	-11228	1911	1890	1874	1853	1837	1882	1845	90	560	500	1120	1	1	17950094	343	7.27	0.95	12	0.58	263.00	2011.00	4195	20230627	-54.45	1683	20231101	13.55	2000	-4.45	20240111	1835	4.14	20240104	4195	-54.45	20230627	1683	13.55	20231101	1.70	N	154040	500	89 억	330810	N	N	N	N
58	20240111	120835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	75	2	4.01	182259392	93307	373.78	1870	2000	1870	2430	1309	1870	1953.33	1.84	-8858	1911	1890	1874	1853	1837	1882	1845	90	560	500	1120	1	1	17950094	349	7.40	0.97	12	0.52	263.00	2011.00	4195	20230627	-53.64	1683	20231101	15.57	2000	-2.75	20240111	1835	5.99	20240104	4195	-53.64	20230627	1683	15.57	20231101	1.70	N	154040	500	89 억	330810	N	N	N	N
59	20240111	110837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	65	2	3.48	173480130	88771	355.61	1870	2000	1870	2430	1309	1870	1954.24	1.84	-8894	1911	1890	1874	1853	1837	1882	1845	90	560	500	1120	1	1	17950094	347	7.36	0.96	12	0.49	263.00	2011.00	4195	20230627	-53.87	1683	20231101	14.97	2000	-3.25	20240111	1835	5.45	20240104	4195	-53.87	20230627	1683	14.97	20231101	1.70	N	154040	500	89 억	330810	N	N	N	N
60	20240111	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1948	78	2	4.17	149342936	76348	305.84	1870	2000	1870	2430	1309	1870	1956.08	1.84	-8604	1911	1890	1874	1853	1837	1882	1845	90	560	500	1120	1	1	17950094	350	7.41	0.97	12	0.43	263.00	2011.00	4195	20230627	-53.56	1683	20231101	15.75	2000	-2.60	20240111	1835	6.16	20240104	4195	-53.56	20230627	1683	15.75	20231101	1.70	N	154040	500	89 억	330810	N	N	N	N
61	20240111	090836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	10	2	0.53	10201151	5450	21.83	1870	1880	1870	2430	1309	1870	1871.77	1.84	-66	1911	1890	1874	1853	1837	1882	1845	90	560	500	1120	1	1	17950094	337	7.15	0.93	12	0.03	263.00	2011.00	4195	20230627	-55.18	1683	20231101	11.71	1920	-2.08	20240103	1835	2.45	20240104	4195	-55.18	20230627	1683	11.71	20231101	1.70	N	154040	500	89 억	330810	N	N	N	N
62	20240110	160833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-2	5	-0.11	46399746	24863	71.35	1880	1895	1858	2430	1311	1872	1866.22	1.87	-4419	1913	1892	1874	1853	1835	1883	1844	90	558	500	1120	1	1	17950094	336	7.11	0.93	12	0.14	263.00	2011.00	4195	20230627	-55.42	1683	20231101	11.11	1920	-2.60	20240103	1835	1.91	20240104	4195	-55.42	20230627	1683	11.11	20231101	1.70	N	154040	500	89 억	335227	N	N	N	N
63	20240110	150835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	-5	5	-0.27	43216429	23161	66.47	1880	1895	1858	2430	1311	1872	1865.91	1.87	-4437	1913	1892	1874	1853	1835	1883	1844	90	558	500	1120	1	1	17950094	335	7.10	0.93	12	0.13	263.00	2011.00	4195	20230627	-55.49	1683	20231101	10.93	1920	-2.76	20240103	1835	1.74	20240104	4195	-55.49	20230627	1683	10.93	20231101	1.70	N	154040	500	89 억	335227	N	N	N	N
64	20240110	140837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	-6	5	-0.32	39649691	21247	60.98	1880	1895	1858	2430	1311	1872	1866.13	1.87	-4034	1913	1892	1874	1853	1835	1883	1844	90	558	500	1120	1	1	17950094	335	7.10	0.93	12	0.12	263.00	2011.00	4195	20230627	-55.52	1683	20231101	10.87	1920	-2.81	20240103	1835	1.69	20240104	4195	-55.52	20230627	1683	10.87	20231101	1.70	N	154040	500	89 억	335227	N	N	N	N
65	20240110	130833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1867	-5	5	-0.27	34880947	18688	53.63	1880	1895	1858	2430	1311	1872	1866.49	1.87	-4007	1913	1892	1874	1853	1835	1883	1844	90	558	500	1120	1	1	17950094	335	7.10	0.93	12	0.10	263.00	2011.00	4195	20230627	-55.49	1683	20231101	10.93	1920	-2.76	20240103	1835	1.74	20240104	4195	-55.49	20230627	1683	10.93	20231101	1.70	N	154040	500	89 억	335227	N	N	N	N
66	20240110	120835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	-4	5	-0.21	32486051	17400	49.94	1880	1895	1858	2430	1311	1872	1867.01	1.87	-4083	1913	1892	1874	1853	1835	1883	1844	90	558	500	1120	1	1	17950094	335	7.10	0.93	12	0.10	263.00	2011.00	4195	20230627	-55.47	1683	20231101	10.99	1920	-2.71	20240103	1835	1.80	20240104	4195	-55.47	20230627	1683	10.99	20231101	1.70	N	154040	500	89 억	335227	N	N	N	N
67	20240110	110834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	-8	5	-0.43	21942639	11735	33.68	1880	1895	1862	2430	1311	1872	1869.85	1.87	-3184	1913	1892	1874	1853	1835	1883	1844	90	558	500	1120	1	1	17950094	335	7.09	0.93	12	0.07	263.00	2011.00	4195	20230627	-55.57	1683	20231101	10.75	1920	-2.92	20240103	1835	1.58	20240104	4195	-55.57	20230627	1683	10.75	20231101	1.70	N	154040	500	89 억	335227	N	N	N	N
68	20240110	100833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	1	2	0.05	15127567	8083	23.20	1880	1895	1862	2430	1311	1872	1871.53	1.87	-2784	1913	1892	1874	1853	1835	1883	1844	90	558	500	1120	1	1	17950094	336	7.12	0.93	12	0.05	263.00	2011.00	4195	20230627	-55.35	1683	20231101	11.29	1920	-2.45	20240103	1835	2.07	20240104	4195	-55.35	20230627	1683	11.29	20231101	1.70	N	154040	500	89 억	335227	N	N	N	N
69	20240110	090833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	0	3	0.00	4397539	2339	6.71	1880	1895	1872	2430	1311	1872	1880.09	1.87	-68	1913	1892	1874	1853	1835	1883	1844	90	558	500	1120	1	1	17950094	336	7.12	0.93	12	0.01	263.00	2011.00	4195	20230627	-55.38	1683	20231101	11.23	1920	-2.50	20240103	1835	2.02	20240104	4195	-55.38	20230627	1683	11.23	20231101	1.70	N	154040	500	89 억	335227	N	N	N	N
70	20240109	160831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	-2	5	-0.11	65114290	34845	92.85	1880	1895	1856	2435	1312	1874	1868.68	1.85	2971	1898	1885	1862	1849	1826	1892	1856	90	561	500	1120	1	1	17950094	336	7.12	0.93	12	0.19	263.00	2011.00	4195	20230627	-55.38	1683	20231101	11.23	1920	-2.50	20240103	1835	2.02	20240104	4195	-55.38	20230627	1683	11.23	20231101	1.69	N	154040	500	89 억	332254	N	N	N	N
71	20240109	150832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	-2	5	-0.11	60265810	32255	85.94	1880	1895	1856	2435	1312	1874	1868.42	1.85	2973	1898	1885	1862	1849	1826	1892	1856	90	561	500	1120	1	1	17950094	336	7.12	0.93	12	0.18	263.00	2011.00	4195	20230627	-55.38	1683	20231101	11.23	1920	-2.50	20240103	1835	2.02	20240104	4195	-55.38	20230627	1683	11.23	20231101	1.69	N	154040	500	89 억	332254	N	N	N	N
72	20240109	140832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	1	2	0.05	59535183	31865	84.91	1880	1895	1856	2435	1312	1874	1868.36	1.85	2953	1898	1885	1862	1849	1826	1892	1856	90	561	500	1120	1	1	17950094	337	7.13	0.93	12	0.18	263.00	2011.00	4195	20230627	-55.30	1683	20231101	11.41	1920	-2.34	20240103	1835	2.18	20240104	4195	-55.30	20230627	1683	11.41	20231101	1.69	N	154040	500	89 억	332254	N	N	N	N
73	20240109	130831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	-3	5	-0.16	52821778	28278	75.35	1880	1895	1856	2435	1312	1874	1867.95	1.85	2614	1898	1885	1862	1849	1826	1892	1856	90	561	500	1120	1	1	17950094	336	7.11	0.93	12	0.16	263.00	2011.00	4195	20230627	-55.40	1683	20231101	11.17	1920	-2.55	20240103	1835	1.96	20240104	4195	-55.40	20230627	1683	11.17	20231101	1.69	N	154040	500	89 억	332254	N	N	N	N
74	20240109	120838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1876	2	2	0.11	50546024	27062	72.11	1880	1895	1856	2435	1312	1874	1867.79	1.85	2934	1898	1885	1862	1849	1826	1892	1856	90	561	500	1120	1	1	17950094	337	7.13	0.93	12	0.15	263.00	2011.00	4195	20230627	-55.28	1683	20231101	11.47	1920	-2.29	20240103	1835	2.23	20240104	4195	-55.28	20230627	1683	11.47	20231101	1.69	N	154040	500	89 억	332254	N	N	N	N
75	20240109	110834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-12	5	-0.64	37599395	20130	53.64	1880	1895	1856	2435	1312	1874	1867.83	1.85	2555	1898	1885	1862	1849	1826	1892	1856	90	561	500	1120	1	1	17950094	334	7.08	0.93	12	0.11	263.00	2011.00	4195	20230627	-55.61	1683	20231101	10.64	1920	-3.02	20240103	1835	1.47	20240104	4195	-55.61	20230627	1683	10.64	20231101	1.69	N	154040	500	89 억	332254	N	N	N	N
76	20240109	100832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	0	3	0.00	12830005	6828	18.19	1880	1895	1872	2435	1312	1874	1879.03	1.85	468	1898	1885	1862	1849	1826	1892	1856	90	561	500	1120	1	1	17950094	336	7.13	0.93	12	0.04	263.00	2011.00	4195	20230627	-55.33	1683	20231101	11.35	1920	-2.40	20240103	1835	2.13	20240104	4195	-55.33	20230627	1683	11.35	20231101	1.69	N	154040	500	89 억	332254	N	N	N	N
77	20240109	090832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	18	2	0.96	3335774	1774	4.73	1880	1895	1880	2435	1312	1874	1880.37	1.85	219	1898	1885	1862	1849	1826	1892	1856	90	561	500	1120	1	1	17950094	340	7.19	0.94	12	0.01	263.00	2011.00	4195	20230627	-54.90	1683	20231101	12.42	1920	-1.46	20240103	1835	3.11	20240104	4195	-54.90	20230627	1683	12.42	20231101	1.69	N	154040	500	89 억	332254	N	N	N	N
78	20240108	160830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	35	2	1.90	69081320	37410	103.58	1857	1875	1839	2390	1288	1839	1845.83	1.82	5448	1869	1853	1844	1828	1819	1849	1824	90	551	500	1100	1	1	17950094	336	7.13	0.93	12	0.21	263.00	2011.00	4195	20230627	-55.33	1683	20231101	11.35	1920	-2.40	20240103	1835	2.13	20240104	4195	-55.33	20230627	1683	11.35	20231101	1.68	N	154040	500	89 억	326806	N	N	N	N
79	20240108	150832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	19	2	1.03	64711826	35076	97.12	1857	1869	1839	2390	1288	1839	1844.90	1.82	5420	1869	1853	1844	1828	1819	1849	1824	90	551	500	1100	1	1	17950094	334	7.06	0.92	12	0.20	263.00	2011.00	4195	20230627	-55.71	1683	20231101	10.40	1920	-3.23	20240103	1835	1.25	20240104	4195	-55.71	20230627	1683	10.40	20231101	1.68	N	154040	500	89 억	326806	N	N	N	N
80	20240108	140831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	9	2	0.49	56649281	30713	85.04	1857	1869	1839	2390	1288	1839	1844.47	1.82	4881	1869	1853	1844	1828	1819	1849	1824	90	551	500	1100	1	1	17950094	332	7.03	0.92	12	0.17	263.00	2011.00	4195	20230627	-55.95	1683	20231101	9.80	1920	-3.75	20240103	1835	0.71	20240104	4195	-55.95	20230627	1683	9.80	20231101	1.68	N	154040	500	89 억	326806	N	N	N	N
81	20240108	130831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	11	2	0.60	42314278	22939	63.51	1857	1869	1839	2390	1288	1839	1844.64	1.82	4577	1869	1853	1844	1828	1819	1849	1824	90	551	500	1100	1	1	17950094	332	7.03	0.92	12	0.13	263.00	2011.00	4195	20230627	-55.90	1683	20231101	9.92	1920	-3.65	20240103	1835	0.82	20240104	4195	-55.90	20230627	1683	9.92	20231101	1.68	N	154040	500	89 억	326806	N	N	N	N
82	20240108	120831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	11	2	0.60	38849730	21066	58.33	1857	1869	1839	2390	1288	1839	1844.19	1.82	4185	1869	1853	1844	1828	1819	1849	1824	90	551	500	1100	1	1	17950094	332	7.03	0.92	12	0.12	263.00	2011.00	4195	20230627	-55.90	1683	20231101	9.92	1920	-3.65	20240103	1835	0.82	20240104	4195	-55.90	20230627	1683	9.92	20231101	1.68	N	154040	500	89 억	326806	N	N	N	N
83	20240108	110832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1853	14	2	0.76	36295173	19685	54.50	1857	1869	1839	2390	1288	1839	1843.80	1.82	3885	1869	1853	1844	1828	1819	1849	1824	90	551	500	1100	1	1	17950094	333	7.05	0.92	12	0.11	263.00	2011.00	4195	20230627	-55.83	1683	20231101	10.10	1920	-3.49	20240103	1835	0.98	20240104	4195	-55.83	20230627	1683	10.10	20231101	1.68	N	154040	500	89 억	326806	N	N	N	N
84	20240108	100832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	6	2	0.33	26616825	14446	40.00	1857	1869	1839	2390	1288	1839	1842.50	1.82	3361	1869	1853	1844	1828	1819	1849	1824	90	551	500	1100	1	1	17950094	331	7.02	0.92	12	0.08	263.00	2011.00	4195	20230627	-56.02	1683	20231101	9.63	1920	-3.91	20240103	1835	0.54	20240104	4195	-56.02	20230627	1683	9.63	20231101	1.68	N	154040	500	89 억	326806	N	N	N	N
85	20240108	090830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1841	2	2	0.11	7251863	3924	10.86	1857	1869	1840	2390	1288	1839	1848.08	1.82	2015	1869	1853	1844	1828	1819	1849	1824	90	551	500	1100	1	1	17950094	330	7.00	0.92	12	0.02	263.00	2011.00	4195	20230627	-56.11	1683	20231101	9.39	1920	-4.11	20240103	1835	0.33	20240104	4195	-56.11	20230627	1683	9.39	20231101	1.68	N	154040	500	89 억	326806	N	N	N	N
86	20240105	160830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-8	5	-0.43	66620192	36117	78.47	1850	1860	1835	2400	1293	1847	1844.57	1.81	1336	1899	1873	1854	1828	1809	1863	1818	90	553	500	1100	1	1	17950094	330	6.99	0.91	12	0.20	263.00	2011.00	4195	20230627	-56.16	1683	20231101	9.27	1920	-4.22	20240103	1835	0.22	20240105	4195	-56.16	20230627	1683	9.27	20231101	1.68	N	154040	500	89 억	325470	N	N	N	N
87	20240105	150831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	-8	5	-0.43	62584007	33922	73.70	1850	1860	1835	2400	1293	1847	1844.94	1.81	1337	1899	1873	1854	1828	1809	1863	1818	90	553	500	1100	1	1	17950094	330	6.99	0.91	12	0.19	263.00	2011.00	4195	20230627	-56.16	1683	20231101	9.27	1920	-4.22	20240103	1835	0.22	20240105	4195	-56.16	20230627	1683	9.27	20231101	1.68	N	154040	500	89 억	325470	N	N	N	N
88	20240105	140828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-7	5	-0.38	56700513	30721	66.75	1850	1860	1835	2400	1293	1847	1845.66	1.81	1358	1899	1873	1854	1828	1809	1863	1818	90	553	500	1100	1	1	17950094	330	7.00	0.91	12	0.17	263.00	2011.00	4195	20230627	-56.14	1683	20231101	9.33	1920	-4.17	20240103	1835	0.27	20240105	4195	-56.14	20230627	1683	9.33	20231101	1.68	N	154040	500	89 억	325470	N	N	N	N
89	20240105	130830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	2	2	0.11	48300957	26151	56.82	1850	1860	1838	2400	1293	1847	1847.00	1.81	1926	1899	1873	1854	1828	1809	1863	1818	90	553	500	1100	1	1	17950094	332	7.03	0.92	12	0.15	263.00	2011.00	4195	20230627	-55.92	1683	20231101	9.86	1920	-3.70	20240103	1835	0.76	20240104	4195	-55.92	20230627	1683	9.86	20231101	1.68	N	154040	500	89 억	325470	N	N	N	N
90	20240105	120829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	8	2	0.43	47019360	25457	55.31	1850	1860	1838	2400	1293	1847	1847.01	1.81	1809	1899	1873	1854	1828	1809	1863	1818	90	553	500	1100	1	1	17950094	333	7.05	0.92	12	0.14	263.00	2011.00	4195	20230627	-55.78	1683	20231101	10.22	1920	-3.39	20240103	1835	1.09	20240104	4195	-55.78	20230627	1683	10.22	20231101	1.68	N	154040	500	89 억	325470	N	N	N	N
91	20240105	110828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	1	2	0.05	33635104	18193	39.53	1850	1860	1847	2400	1293	1847	1848.79	1.81	-230	1899	1873	1854	1828	1809	1863	1818	90	553	500	1100	1	1	17950094	332	7.03	0.92	12	0.10	263.00	2011.00	4195	20230627	-55.95	1683	20231101	9.80	1920	-3.75	20240103	1835	0.71	20240104	4195	-55.95	20230627	1683	9.80	20231101	1.68	N	154040	500	89 억	325470	N	N	N	N
92	20240105	100831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	4	2	0.22	7574929	4090	8.89	1850	1860	1847	2400	1293	1847	1852.06	1.81	-641	1899	1873	1854	1828	1809	1863	1818	90	553	500	1100	1	1	17950094	332	7.04	0.92	12	0.02	263.00	2011.00	4195	20230627	-55.88	1683	20231101	9.98	1920	-3.59	20240103	1835	0.87	20240104	4195	-55.88	20230627	1683	9.98	20231101	1.68	N	154040	500	89 억	325470	N	N	N	N
93	20240105	090828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	12	2	0.65	3396909	1836	3.99	1850	1859	1847	2400	1293	1847	1850.17	1.81	0	1899	1873	1854	1828	1809	1863	1818	90	553	500	1100	1	1	17950094	334	7.07	0.92	12	0.01	263.00	2011.00	4195	20230627	-55.69	1683	20231101	10.46	1920	-3.18	20240103	1835	1.31	20240104	4195	-55.69	20230627	1683	10.46	20231101	1.68	N	154040	500	89 억	325470	N	N	N	N
94	20240104	160825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	-19	5	-1.02	85302740	46010	95.34	1866	1880	1835	2425	1307	1866	1854.00	1.89	-13123	1940	1903	1883	1846	1826	1893	1836	90	559	500	1110	1	1	17950094	332	7.02	0.92	12	0.26	263.00	2011.00	4195	20230627	-55.97	1683	20231101	9.74	1920	-3.80	20240103	1835	0.65	20240104	4195	-55.97	20230627	1683	9.74	20231101	1.68	N	154040	500	89 억	338647	N	N	N	N
95	20240104	150827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	-19	5	-1.02	84942635	45815	94.94	1866	1880	1835	2425	1307	1866	1854.04	1.89	-13156	1940	1903	1883	1846	1826	1893	1836	90	559	500	1110	1	1	17950094	332	7.02	0.92	12	0.26	263.00	2011.00	4195	20230627	-55.97	1683	20231101	9.74	1920	-3.80	20240103	1835	0.65	20240104	4195	-55.97	20230627	1683	9.74	20231101	1.68	N	154040	500	89 억	338647	N	N	N	N
96	20240104	140828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1842	-24	5	-1.29	67127641	36121	74.85	1866	1880	1838	2425	1307	1866	1858.41	1.89	-13504	1940	1903	1883	1846	1826	1893	1836	90	559	500	1110	1	1	17950094	331	7.00	0.92	12	0.20	263.00	2011.00	4195	20230627	-56.09	1683	20231101	9.45	1920	-4.06	20240103	1838	0.22	20240104	4195	-56.09	20230627	1683	9.45	20231101	1.68	N	154040	500	89 억	338647	N	N	N	N
97	20240104	130828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	-21	5	-1.13	65385638	35175	72.89	1866	1880	1838	2425	1307	1866	1858.87	1.89	-13492	1940	1903	1883	1846	1826	1893	1836	90	559	500	1110	1	1	17950094	331	7.02	0.92	12	0.20	263.00	2011.00	4195	20230627	-56.02	1683	20231101	9.63	1920	-3.91	20240103	1838	0.38	20240104	4195	-56.02	20230627	1683	9.63	20231101	1.68	N	154040	500	89 억	338647	N	N	N	N
98	20240104	120825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	-20	5	-1.07	59093363	31765	65.82	1866	1880	1838	2425	1307	1866	1860.33	1.89	-13352	1940	1903	1883	1846	1826	1893	1836	90	559	500	1110	1	1	17950094	331	7.02	0.92	12	0.18	263.00	2011.00	4195	20230627	-56.00	1683	20231101	9.69	1920	-3.85	20240103	1838	0.44	20240104	4195	-56.00	20230627	1683	9.69	20231101	1.68	N	154040	500	89 억	338647	N	N	N	N
99	20240104	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	-16	5	-0.86	50080171	26886	55.71	1866	1880	1850	2425	1307	1866	1862.69	1.89	-12722	1940	1903	1883	1846	1826	1893	1836	90	559	500	1110	1	1	17950094	332	7.03	0.92	12	0.15	263.00	2011.00	4195	20230627	-55.90	1683	20231101	9.92	1920	-3.65	20240103	1850	0.00	20240104	4195	-55.90	20230627	1683	9.92	20231101	1.68	N	154040	500	89 억	338647	N	N	N	N
100	20240104	100824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	-2	5	-0.11	33088299	17733	36.75	1866	1880	1861	2425	1307	1866	1865.92	1.89	-7052	1940	1903	1883	1846	1826	1893	1836	90	559	500	1110	1	1	17950094	335	7.09	0.93	12	0.10	263.00	2011.00	4195	20230627	-55.57	1683	20231101	10.75	1920	-2.92	20240103	1861	0.16	20240104	4195	-55.57	20230627	1683	10.75	20231101	1.68	N	154040	500	89 억	338647	N	N	N	N
101	20240104	090828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	11	2	0.59	5734442	3072	6.37	1866	1880	1866	2425	1307	1866	1866.68	1.89	182	1940	1903	1883	1846	1826	1893	1836	90	559	500	1110	1	1	17950094	337	7.14	0.93	12	0.02	263.00	2011.00	4195	20230627	-55.26	1683	20231101	11.53	1920	-2.24	20240103	1863	0.75	20240102	4195	-55.26	20230627	1683	11.53	20231101	1.68	N	154040	500	89 억	338647	N	N	N	N
102	20240103	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	-22	5	-1.17	90852297	48259	122.40	1888	1920	1863	2450	1322	1888	1882.60	1.89	68	1920	1903	1883	1866	1846	1912	1875	90	562	500	1130	1	1	17950094	335	7.10	0.93	12	0.27	263.00	2011.00	4195	20230627	-55.52	1683	20231101	10.87	1920	-2.81	20240103	1863	0.16	20240103	4195	-55.52	20230627	1683	10.87	20231101	1.68	N	154040	500	89 억	338577	N	N	N	N
103	20240103	150823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	-23	5	-1.22	88962856	47246	119.83	1888	1920	1863	2450	1322	1888	1882.97	1.89	-626	1920	1903	1883	1866	1846	1912	1875	90	562	500	1130	1	1	17950094	335	7.09	0.93	12	0.26	263.00	2011.00	4195	20230627	-55.54	1683	20231101	10.81	1920	-2.86	20240103	1863	0.11	20240103	4195	-55.54	20230627	1683	10.81	20231101	1.68	N	154040	500	89 억	338577	N	N	N	N
104	20240103	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	-18	5	-0.95	81010687	42981	109.02	1888	1920	1863	2450	1322	1888	1884.80	1.89	-826	1920	1903	1883	1866	1846	1912	1875	90	562	500	1130	1	1	17950094	336	7.11	0.93	12	0.24	263.00	2011.00	4195	20230627	-55.42	1683	20231101	11.11	1920	-2.60	20240103	1863	0.38	20240103	4195	-55.42	20230627	1683	11.11	20231101	1.68	N	154040	500	89 억	338577	N	N	N	N
105	20240103	130822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	-3	5	-0.16	74042301	39255	99.57	1888	1920	1868	2450	1322	1888	1886.19	1.89	-801	1920	1903	1883	1866	1846	1912	1875	90	562	500	1130	1	1	17950094	338	7.17	0.94	12	0.22	263.00	2011.00	4195	20230627	-55.07	1683	20231101	12.00	1920	-1.82	20240103	1863	1.18	20240102	4195	-55.07	20230627	1683	12.00	20231101	1.68	N	154040	500	89 억	338577	N	N	N	N
106	20240103	120825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	-17	5	-0.90	61940812	32803	83.20	1888	1920	1869	2450	1322	1888	1888.27	1.89	-1005	1920	1903	1883	1866	1846	1912	1875	90	562	500	1130	1	1	17950094	336	7.11	0.93	12	0.18	263.00	2011.00	4195	20230627	-55.40	1683	20231101	11.17	1920	-2.55	20240103	1863	0.43	20240102	4195	-55.40	20230627	1683	11.17	20231101	1.68	N	154040	500	89 억	338577	N	N	N	N
107	20240103	110821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-8	5	-0.42	50882604	26908	68.25	1888	1920	1872	2450	1322	1888	1890.98	1.89	-837	1920	1903	1883	1866	1846	1912	1875	90	562	500	1130	1	1	17950094	337	7.15	0.93	12	0.15	263.00	2011.00	4195	20230627	-55.18	1683	20231101	11.71	1920	-2.08	20240103	1863	0.91	20240102	4195	-55.18	20230627	1683	11.71	20231101	1.68	N	154040	500	89 억	338577	N	N	N	N
108	20240103	100822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	-5	5	-0.26	41808722	22078	56.00	1888	1920	1883	2450	1322	1888	1893.68	1.89	-1873	1920	1903	1883	1866	1846	1912	1875	90	562	500	1130	1	1	17950094	338	7.16	0.94	12	0.12	263.00	2011.00	4195	20230627	-55.11	1683	20231101	11.88	1920	-1.93	20240103	1863	1.07	20240102	4195	-55.11	20230627	1683	11.88	20231101	1.68	N	154040	500	89 억	338577	N	N	N	N
109	20240103	090822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	12	2	0.64	18097011	9579	24.30	1888	1900	1888	2450	1322	1888	1889.24	1.89	121	1920	1903	1883	1866	1846	1912	1875	90	562	500	1130	1	1	17950094	341	7.22	0.94	12	0.05	263.00	2011.00	4195	20230627	-54.71	1683	20231101	12.89	1900	0.00	20240102	1863	1.99	20240102	4195	-54.71	20230627	1683	12.89	20231101	1.68	N	154040	500	89 억	338577	N	N	N	N
110	20240102	160820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1888	25	2	1.34	73152594	38793	120.51	1865	1900	1863	2420	1305	1863	1885.71	1.86	3896	1886	1874	1865	1853	1844	1870	1849	90	557	500	1110	1	1	17950094	339	7.18	0.94	12	0.22	263.00	2011.00	4195	20230627	-54.99	1683	20231101	12.18	1900	-0.63	20240102	1863	1.34	20240102	4195	-54.99	20230627	1683	12.18	20231101	1.68	N	154040	500	89 억	334681	N	N	N	N
111	20240102	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	18	2	0.97	68703561	36439	113.20	1865	1900	1863	2420	1305	1863	1885.44	1.86	3135	1886	1874	1865	1853	1844	1870	1849	90	557	500	1110	1	1	17950094	338	7.15	0.94	12	0.20	263.00	2011.00	4195	20230627	-55.16	1683	20231101	11.76	1900	-1.00	20240102	1863	0.97	20240102	4195	-55.16	20230627	1683	11.76	20231101	1.68	N	154040	500	89 억	334681	N	N	N	N
112	20240102	140821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	16	2	0.86	62683988	33240	103.26	1865	1900	1863	2420	1305	1863	1885.80	1.86	2504	1886	1874	1865	1853	1844	1870	1849	90	557	500	1110	1	1	17950094	337	7.14	0.93	12	0.19	263.00	2011.00	4195	20230627	-55.21	1683	20231101	11.65	1900	-1.11	20240102	1863	0.86	20240102	4195	-55.21	20230627	1683	11.65	20231101	1.68	N	154040	500	89 억	334681	N	N	N	N
113	20240102	130816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	30	2	1.61	44144894	23418	72.75	1865	1900	1865	2420	1305	1863	1885.08	1.86	1592	1886	1874	1865	1853	1844	1870	1849	90	557	500	1110	1	1	17950094	340	7.20	0.94	12	0.13	263.00	2011.00	4195	20230627	-54.87	1683	20231101	12.48	1900	-0.37	20240102	1865	1.50	20240102	4195	-54.87	20230627	1683	12.48	20231101	1.68	N	154040	500	89 억	334681	N	N	N	N
114	20240102	120815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	17	2	0.91	40372995	21422	66.55	1865	1900	1865	2420	1305	1863	1884.65	1.86	899	1886	1874	1865	1853	1844	1870	1849	90	557	500	1110	1	1	17950094	337	7.15	0.93	12	0.12	263.00	2011.00	4195	20230627	-55.18	1683	20231101	11.71	1900	-1.05	20240102	1865	0.80	20240102	4195	-55.18	20230627	1683	11.71	20231101	1.68	N	154040	500	89 억	334681	N	N	N	N
115	20240102	110816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	32	2	1.72	18315836	9748	30.28	1865	1895	1865	2420	1305	1863	1878.93	1.86	833	1886	1874	1865	1853	1844	1870	1849	90	557	500	1110	1	1	17950094	340	7.21	0.94	12	0.05	263.00	2011.00	4195	20230627	-54.83	1683	20231101	12.60	1895	0.00	20240102	1865	1.61	20240102	4195	-54.83	20230627	1683	12.60	20231101	1.68	N	154040	500	89 억	334681	N	N	N	N
116	20240102	100808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1876	13	2	0.70	7477810	4009	12.45	1865	1883	1865	2420	1305	1863	1865.26	1.86	103	1886	1874	1865	1853	1844	1870	1849	90	557	500	1110	1	1	17950094	337	7.13	0.93	12	0.02	263.00	2011.00	4195	20230627	-55.28	1683	20231101	11.47	1883	-0.37	20240102	1865	0.59	20240102	4195	-55.28	20230627	1683	11.47	20231101	1.68	N	154040	500	89 억	334681	N	N	N	N
117	20240102	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	0	3	0.00	0	0	0.00	0	0	0	2420	1305	1863	0.00	1.86	0	1886	1874	1865	1853	1844	1870	1849	90	557	500	1110	1	1	17950094	334	7.08	0.93	12	0.00	263.00	2011.00	4195	20230627	-55.59	1683	20231101	10.70	0	0.00	0	0	0.00	0	4195	-55.59	20230627	1683	10.70	20231101	1.68	N	154040	500	89 억	334681	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History