KissMeData/095910/price/prices-20231001.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

54 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1971	-44	5	-2.18	237649945	118270	12.68	2025	2070	1935	2615	1415	2015	2010.88	1.67	4823	2571	2292	2096	1817	1621	2432	1957	98	600	500	1370	1	1	19504503	384	-1.64	0.53	12	0.61	-1199.00	3746.00	4270	20221114	-53.84	1692	20231004	16.49	3835	-48.60	20230309	1692	16.49	20231004	4270	-53.84	20221114	1692	16.49	20231004	0.46	N	095910	500	97 억	325597	N	N	4	N	N
3	20231031	150747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	-42	5	-2.08	222316825	110491	11.84	2025	2070	1935	2615	1415	2015	2012.08	1.67	5338	2571	2292	2096	1817	1621	2432	1957	98	600	500	1370	1	1	19504503	385	-1.65	0.53	12	0.57	-1199.00	3746.00	4270	20221114	-53.79	1692	20231004	16.61	3835	-48.55	20230309	1692	16.61	20231004	4270	-53.79	20221114	1692	16.61	20231004	0.46	N	095910	500	97 억	325597	N	N	1	N	N
4	20231031	140751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	-54	5	-2.68	202650677	100413	10.76	2025	2070	1951	2615	1415	2015	2018.17	1.67	6966	2571	2292	2096	1817	1621	2432	1957	98	600	500	1370	1	1	19504503	382	-1.64	0.52	12	0.51	-1199.00	3746.00	4270	20221114	-54.07	1692	20231004	15.90	3835	-48.87	20230309	1692	15.90	20231004	4270	-54.07	20221114	1692	15.90	20231004	0.46	N	095910	500	97 억	325597	N	N	1	N	N
5	20231031	130746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	-32	5	-1.59	191106605	94586	10.14	2025	2070	1951	2615	1415	2015	2020.45	1.67	8087	2571	2292	2096	1817	1621	2432	1957	98	600	500	1370	1	1	19504503	387	-1.65	0.53	12	0.48	-1199.00	3746.00	4270	20221114	-53.56	1692	20231004	17.20	3835	-48.29	20230309	1692	17.20	20231004	4270	-53.56	20221114	1692	17.20	20231004	0.46	N	095910	500	97 억	325597	N	N	1	N	N
6	20231031	120745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	-20	5	-0.99	179146099	88523	9.49	2025	2070	1970	2615	1415	2015	2023.72	1.67	8424	2571	2292	2096	1817	1621	2432	1957	98	600	500	1370	1	1	19504503	389	-1.66	0.53	12	0.45	-1199.00	3746.00	4270	20221114	-53.28	1692	20231004	17.91	3835	-47.98	20230309	1692	17.91	20231004	4270	-53.28	20221114	1692	17.91	20231004	0.46	N	095910	500	97 억	325597	N	N	1	N	N
7	20231031	110806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-10	5	-0.50	172864387	85369	9.15	2025	2070	1970	2615	1415	2015	2024.91	1.67	9315	2571	2292	2096	1817	1621	2432	1957	98	600	500	1370	5	1	19504503	391	-1.67	0.54	12	0.44	-1199.00	3746.00	4270	20221114	-53.04	1692	20231004	18.50	3835	-47.72	20230309	1692	18.50	20231004	4270	-53.04	20221114	1692	18.50	20231004	0.46	N	095910	500	97 억	325597	N	N	1	N	N
8	20231031	100753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-5	5	-0.25	155194790	76507	8.20	2025	2070	1970	2615	1415	2015	2028.50	1.67	8609	2571	2292	2096	1817	1621	2432	1957	98	600	500	1370	5	1	19504503	392	-1.68	0.54	12	0.39	-1199.00	3746.00	4270	20221114	-52.93	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	4270	-52.93	20221114	1692	18.79	20231004	0.46	N	095910	500	97 억	325597	N	N	1	N	N
9	20231031	090751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	40	2	1.99	36451950	17943	1.92	2025	2065	2000	2615	1415	2015	2031.54	1.67	-21	2571	2292	2096	1817	1621	2432	1957	98	600	500	1370	5	1	19504503	401	-1.71	0.55	12	0.09	-1199.00	3746.00	4270	20221114	-51.87	1692	20231004	21.45	3835	-46.41	20230309	1692	21.45	20231004	4270	-51.87	20221114	1692	21.45	20231004	0.46	N	095910	500	97 억	325597	N	N	1	N	N
10	20231030	160738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	89	2	4.62	1957953052	926724	3841.50	1920	2375	1900	2500	1349	1926	2112.79	1.75	-14821	2012	1969	1921	1878	1830	1990	1899	98	574	500	1300	5	1	19504503	393	-1.68	0.54	12	4.75	-1199.00	3746.00	4270	20221114	-52.81	1692	20231004	19.09	3835	-47.46	20230309	1692	19.09	20231004	4270	-52.81	20221114	1692	19.09	20231004	0.45	N	095910	500	97 억	340410	N	N	1	N	N
11	20231030	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	109	2	5.66	1894382712	895146	3710.60	1920	2375	1900	2500	1349	1926	2116.28	1.75	-14797	2012	1969	1921	1878	1830	1990	1899	98	574	500	1300	5	1	19504503	397	-1.70	0.54	12	4.59	-1199.00	3746.00	4270	20221114	-52.34	1692	20231004	20.27	3835	-46.94	20230309	1692	20.27	20231004	4270	-52.34	20221114	1692	20.27	20231004	0.45	N	095910	500	97 억	340410	N	N	3	N	N
12	20231030	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1991	65	2	3.37	1768631630	832625	3451.44	1920	2375	1900	2500	1349	1926	2124.16	1.75	-21240	2012	1969	1921	1878	1830	1990	1899	98	574	500	1300	1	1	19504503	388	-1.66	0.53	12	4.27	-1199.00	3746.00	4270	20221114	-53.37	1692	20231004	17.67	3835	-48.08	20230309	1692	17.67	20231004	4270	-53.37	20221114	1692	17.67	20231004	0.45	N	095910	500	97 억	340410	N	N	3	N	N
13	20231030	130724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1975	49	2	2.54	1728657095	812490	3367.97	1920	2375	1900	2500	1349	1926	2127.60	1.75	-22156	2012	1969	1921	1878	1830	1990	1899	98	574	500	1300	1	1	19504503	385	-1.65	0.53	12	4.17	-1199.00	3746.00	4270	20221114	-53.75	1692	20231004	16.73	3835	-48.50	20230309	1692	16.73	20231004	4270	-53.75	20221114	1692	16.73	20231004	0.45	N	095910	500	97 억	340410	N	N	3	N	N
14	20231030	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1965	39	2	2.02	1686407204	791066	3279.17	1920	2375	1900	2500	1349	1926	2131.82	1.75	-23940	2012	1969	1921	1878	1830	1990	1899	98	574	500	1300	1	1	19504503	383	-1.64	0.52	12	4.06	-1199.00	3746.00	4270	20221114	-53.98	1692	20231004	16.13	3835	-48.76	20230309	1692	16.13	20231004	4270	-53.98	20221114	1692	16.13	20231004	0.45	N	095910	500	97 억	340410	N	N	3	N	N
15	20231030	110719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1976	50	2	2.60	1551283204	722665	2995.63	1920	2375	1900	2500	1349	1926	2146.61	1.75	-20255	2012	1969	1921	1878	1830	1990	1899	98	574	500	1300	1	1	19504503	385	-1.65	0.53	12	3.71	-1199.00	3746.00	4270	20221114	-53.72	1692	20231004	16.78	3835	-48.47	20230309	1692	16.78	20231004	4270	-53.72	20221114	1692	16.78	20231004	0.45	N	095910	500	97 억	340410	N	N	3	N	N
16	20231030	100718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1976	50	2	2.60	30784658	15863	65.76	1920	1987	1900	2500	1349	1926	1940.66	1.75	989	2012	1969	1921	1878	1830	1990	1899	98	574	500	1300	1	1	19504503	385	-1.65	0.53	12	0.08	-1199.00	3746.00	4270	20221114	-53.72	1692	20231004	16.78	3835	-48.47	20230309	1692	16.78	20231004	4270	-53.72	20221114	1692	16.78	20231004	0.45	N	095910	500	97 억	340410	N	N	3	N	N
17	20231030	090714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	-26	5	-1.35	324081	169	0.70	1920	1920	1900	2500	1349	1926	1917.64	1.75	-37	2012	1969	1921	1878	1830	1990	1899	98	574	500	1300	1	1	19504503	371	-1.58	0.51	12	0.00	-1199.00	3746.00	4270	20221114	-55.50	1692	20231004	12.29	3835	-50.46	20230309	1692	12.29	20231004	4270	-55.50	20221114	1692	12.29	20231004	0.45	N	095910	500	97 억	340410	N	N	3	N	N
18	20231027	160646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1926	9	2	0.47	44172662	23046	74.19	1897	1964	1873	2490	1342	1917	1916.71	1.76	-3487	2069	1993	1905	1829	1741	1949	1785	98	573	500	1300	1	1	19504503	376	-1.61	0.51	12	0.12	-1199.00	3746.00	4270	20221114	-54.89	1692	20231004	13.83	3835	-49.78	20230309	1692	13.83	20231004	4270	-54.89	20221114	1692	13.83	20231004	0.47	N	095910	500	97 억	343897	N	N	3	N	N
19	20231027	150716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1928	11	2	0.57	40589336	21182	68.19	1897	1964	1873	2490	1342	1917	1916.22	1.76	-3034	2069	1993	1905	1829	1741	1949	1785	98	573	500	1300	1	1	19504503	376	-1.61	0.51	12	0.11	-1199.00	3746.00	4270	20221114	-54.85	1692	20231004	13.95	3835	-49.73	20230309	1692	13.95	20231004	4270	-54.85	20221114	1692	13.95	20231004	0.47	N	095910	500	97 억	343897	N	N	2	N	N
20	20231027	140715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	33	2	1.72	36539208	19100	61.49	1897	1964	1873	2490	1342	1917	1913.05	1.76	-2794	2069	1993	1905	1829	1741	1949	1785	98	573	500	1300	1	1	19504503	380	-1.63	0.52	12	0.10	-1199.00	3746.00	4270	20221114	-54.33	1692	20231004	15.25	3835	-49.15	20230309	1692	15.25	20231004	4270	-54.33	20221114	1692	15.25	20231004	0.47	N	095910	500	97 억	343897	N	N	2	N	N
21	20231027	130707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	13	2	0.68	31578518	16543	53.26	1897	1935	1873	2490	1342	1917	1908.87	1.76	-2821	2069	1993	1905	1829	1741	1949	1785	98	573	500	1300	1	1	19504503	376	-1.61	0.52	12	0.08	-1199.00	3746.00	4270	20221114	-54.80	1692	20231004	14.07	3835	-49.67	20230309	1692	14.07	20231004	4270	-54.80	20221114	1692	14.07	20231004	0.47	N	095910	500	97 억	343897	N	N	2	N	N
22	20231027	120719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1934	17	2	0.89	27069577	14203	45.72	1897	1935	1873	2490	1342	1917	1905.91	1.76	-2065	2069	1993	1905	1829	1741	1949	1785	98	573	500	1300	1	1	19504503	377	-1.61	0.52	12	0.07	-1199.00	3746.00	4270	20221114	-54.71	1692	20231004	14.30	3835	-49.57	20230309	1692	14.30	20231004	4270	-54.71	20221114	1692	14.30	20231004	0.47	N	095910	500	97 억	343897	N	N	2	N	N
23	20231027	110724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1910	-7	5	-0.37	14254971	7530	24.24	1897	1916	1873	2490	1342	1917	1893.09	1.76	-2582	2069	1993	1905	1829	1741	1949	1785	98	573	500	1300	1	1	19504503	373	-1.59	0.51	12	0.04	-1199.00	3746.00	4270	20221114	-55.27	1692	20231004	12.88	3835	-50.20	20230309	1692	12.88	20231004	4270	-55.27	20221114	1692	12.88	20231004	0.47	N	095910	500	97 억	343897	N	N	2	N	N
24	20231027	100715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	-36	5	-1.88	8359409	4437	14.28	1897	1897	1873	2490	1342	1917	1884.02	1.76	-1968	2069	1993	1905	1829	1741	1949	1785	98	573	500	1300	1	1	19504503	367	-1.57	0.50	12	0.02	-1199.00	3746.00	4270	20221114	-55.95	1692	20231004	11.17	3835	-50.95	20230309	1692	11.17	20231004	4270	-55.95	20221114	1692	11.17	20231004	0.47	N	095910	500	97 억	343897	N	N	2	N	N
25	20231027	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	-20	5	-1.04	1524410	805	2.59	1897	1897	1888	2490	1342	1917	1893.68	1.76	-321	2069	1993	1905	1829	1741	1949	1785	98	573	500	1300	1	1	19504503	370	-1.58	0.51	12	0.00	-1199.00	3746.00	4270	20221114	-55.57	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	4270	-55.57	20221114	1692	12.12	20231004	0.47	N	095910	500	97 억	343897	N	N	2	N	N
26	20231026	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	-76	5	-3.81	59947362	31062	36.10	1963	1981	1817	2590	1396	1993	1929.88	1.79	-4416	2050	2021	1964	1935	1878	2036	1950	98	597	500	1350	1	1	19504503	374	-1.60	0.51	12	0.16	-1199.00	3746.00	4270	20221114	-55.11	1692	20231004	13.30	3835	-50.01	20230309	1692	13.30	20231004	4270	-55.11	20221114	1692	13.30	20231004	0.48	N	095910	500	97 억	348313	N	N	2	N	N
27	20231026	150704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1927	-66	5	-3.31	56010630	29008	33.71	1963	1981	1817	2590	1396	1993	1930.82	1.79	-3719	2050	2021	1964	1935	1878	2036	1950	98	597	500	1350	1	1	19504503	376	-1.61	0.51	12	0.15	-1199.00	3746.00	4270	20221114	-54.87	1692	20231004	13.89	3835	-49.75	20230309	1692	13.89	20231004	4270	-54.87	20221114	1692	13.89	20231004	0.48	N	095910	500	97 억	348313	N	N	0	N	N
28	20231026	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	-82	5	-4.11	51839247	26828	31.18	1963	1981	1817	2590	1396	1993	1932.23	1.79	-3649	2050	2021	1964	1935	1878	2036	1950	98	597	500	1350	1	1	19504503	373	-1.59	0.51	12	0.14	-1199.00	3746.00	4270	20221114	-55.25	1692	20231004	12.94	3835	-50.17	20230309	1692	12.94	20231004	4270	-55.25	20221114	1692	12.94	20231004	0.48	N	095910	500	97 억	348313	N	N	0	N	N
29	20231026	130705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1935	-58	5	-2.91	38977222	20055	23.31	1963	1981	1920	2590	1396	1993	1943.46	1.79	-2485	2050	2021	1964	1935	1878	2036	1950	98	597	500	1350	1	1	19504503	377	-1.61	0.52	12	0.10	-1199.00	3746.00	4270	20221114	-54.68	1692	20231004	14.36	3835	-49.54	20230309	1692	14.36	20231004	4270	-54.68	20221114	1692	14.36	20231004	0.48	N	095910	500	97 억	348313	N	N	0	N	N
30	20231026	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	-53	5	-2.66	32262463	16599	19.29	1963	1981	1920	2590	1396	1993	1943.58	1.79	-1102	2050	2021	1964	1935	1878	2036	1950	98	597	500	1350	1	1	19504503	378	-1.62	0.52	12	0.09	-1199.00	3746.00	4270	20221114	-54.57	1692	20231004	14.66	3835	-49.41	20230309	1692	14.66	20231004	4270	-54.57	20221114	1692	14.66	20231004	0.48	N	095910	500	97 억	348313	N	N	0	N	N
31	20231026	110710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	-34	5	-1.71	26349434	13548	15.75	1963	1981	1920	2590	1396	1993	1944.82	1.79	-800	2050	2021	1964	1935	1878	2036	1950	98	597	500	1350	1	1	19504503	382	-1.63	0.52	12	0.07	-1199.00	3746.00	4270	20221114	-54.12	1692	20231004	15.78	3835	-48.92	20230309	1692	15.78	20231004	4270	-54.12	20221114	1692	15.78	20231004	0.48	N	095910	500	97 억	348313	N	N	0	N	N
32	20231026	100709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	-37	5	-1.86	23248308	11965	13.91	1963	1981	1920	2590	1396	1993	1942.94	1.79	-1089	2050	2021	1964	1935	1878	2036	1950	98	597	500	1350	1	1	19504503	382	-1.63	0.52	12	0.06	-1199.00	3746.00	4270	20221114	-54.19	1692	20231004	15.60	3835	-49.00	20230309	1692	15.60	20231004	4270	-54.19	20221114	1692	15.60	20231004	0.48	N	095910	500	97 억	348313	N	N	0	N	N
33	20231026	090705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1940	-53	5	-2.66	7089002	3628	4.22	1963	1964	1937	2590	1396	1993	1953.74	1.79	591	2050	2021	1964	1935	1878	2036	1950	98	597	500	1350	1	1	19504503	378	-1.62	0.52	12	0.02	-1199.00	3746.00	4270	20221114	-54.57	1692	20231004	14.66	3835	-49.41	20230309	1692	14.66	20231004	4270	-54.57	20221114	1692	14.66	20231004	0.48	N	095910	500	97 억	348313	N	N	0	N	N
34	20231025	160708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	73	2	3.80	169114230	86044	121.54	1911	1993	1907	2495	1344	1920	1965.41	1.75	6098	2056	1988	1854	1786	1652	2022	1820	98	575	500	1300	1	1	19504503	389	-1.66	0.53	12	0.44	-1199.00	3746.00	4270	20221114	-53.33	1692	20231004	17.79	3835	-48.03	20230309	1692	17.79	20231004	4270	-53.33	20221114	1692	17.79	20231004	0.49	N	095910	500	97 억	342176	N	N	0	N	N
35	20231025	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	70	2	3.65	163598655	83273	117.63	1911	1991	1907	2495	1344	1920	1964.61	1.75	5288	2056	1988	1854	1786	1652	2022	1820	98	575	500	1300	1	1	19504503	388	-1.66	0.53	12	0.43	-1199.00	3746.00	4270	20221114	-53.40	1692	20231004	17.61	3835	-48.11	20230309	1692	17.61	20231004	4270	-53.40	20221114	1692	17.61	20231004	0.49	N	095910	500	97 억	342176	N	N	0	N	N
36	20231025	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	50	2	2.60	101085931	51756	73.11	1911	1986	1907	2495	1344	1920	1953.12	1.75	3218	2056	1988	1854	1786	1652	2022	1820	98	575	500	1300	1	1	19504503	384	-1.64	0.53	12	0.27	-1199.00	3746.00	4270	20221114	-53.86	1692	20231004	16.43	3835	-48.63	20230309	1692	16.43	20231004	4270	-53.86	20221114	1692	16.43	20231004	0.49	N	095910	500	97 억	342176	N	N	0	N	N
37	20231025	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	63	2	3.28	94353749	48354	68.30	1911	1986	1907	2495	1344	1920	1951.31	1.75	3757	2056	1988	1854	1786	1652	2022	1820	98	575	500	1300	1	1	19504503	387	-1.65	0.53	12	0.25	-1199.00	3746.00	4270	20221114	-53.56	1692	20231004	17.20	3835	-48.29	20230309	1692	17.20	20231004	4270	-53.56	20221114	1692	17.20	20231004	0.49	N	095910	500	97 억	342176	N	N	0	N	N
38	20231025	120704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	53	2	2.76	77862478	40025	56.54	1911	1983	1907	2495	1344	1920	1945.35	1.75	4317	2056	1988	1854	1786	1652	2022	1820	98	575	500	1300	1	1	19504503	385	-1.65	0.53	12	0.21	-1199.00	3746.00	4270	20221114	-53.79	1692	20231004	16.61	3835	-48.55	20230309	1692	16.61	20231004	4270	-53.79	20221114	1692	16.61	20231004	0.49	N	095910	500	97 억	342176	N	N	0	N	N
39	20231025	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	30	2	1.56	47982356	24837	35.08	1911	1964	1907	2495	1344	1920	1931.89	1.75	3498	2056	1988	1854	1786	1652	2022	1820	98	575	500	1300	1	1	19504503	380	-1.63	0.52	12	0.13	-1199.00	3746.00	4270	20221114	-54.33	1692	20231004	15.25	3835	-49.15	20230309	1692	15.25	20231004	4270	-54.33	20221114	1692	15.25	20231004	0.49	N	095910	500	97 억	342176	N	N	0	N	N
40	20231025	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	34	2	1.77	39661372	20567	29.05	1911	1964	1907	2495	1344	1920	1928.40	1.75	3738	2056	1988	1854	1786	1652	2022	1820	98	575	500	1300	1	1	19504503	381	-1.63	0.52	12	0.11	-1199.00	3746.00	4270	20221114	-54.24	1692	20231004	15.48	3835	-49.05	20230309	1692	15.48	20231004	4270	-54.24	20221114	1692	15.48	20231004	0.49	N	095910	500	97 억	342176	N	N	0	N	N
41	20231025	090702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1927	7	2	0.36	17955750	9395	13.27	1911	1927	1907	2495	1344	1920	1911.20	1.75	104	2056	1988	1854	1786	1652	2022	1820	98	575	500	1300	1	1	19504503	376	-1.61	0.51	12	0.05	-1199.00	3746.00	4270	20221114	-54.87	1692	20231004	13.89	3835	-49.75	20230309	1692	13.89	20231004	4270	-54.87	20221114	1692	13.89	20231004	0.49	N	095910	500	97 억	342176	N	N	0	N	N
42	20231024	160649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	73	2	3.95	131677900	70285	162.26	1847	1922	1720	2400	1293	1847	1873.15	1.74	1218	1944	1895	1806	1757	1668	1920	1782	98	553	500	1250	1	1	19504503	374	-1.60	0.51	12	0.36	-1199.00	3746.00	4270	20221114	-55.04	1692	20231004	13.48	3835	-49.93	20230309	1692	13.48	20231004	4270	-55.04	20221114	1692	13.48	20231004	0.48	N	095910	500	97 억	340352	N	N	0	N	N
43	20231024	150700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1918	71	2	3.84	128519607	68639	158.46	1847	1922	1720	2400	1293	1847	1872.40	1.74	1324	1944	1895	1806	1757	1668	1920	1782	98	553	500	1250	1	1	19504503	374	-1.60	0.51	12	0.35	-1199.00	3746.00	4270	20221114	-55.08	1692	20231004	13.36	3835	-49.99	20230309	1692	13.36	20231004	4270	-55.08	20221114	1692	13.36	20231004	0.48	N	095910	500	97 억	340352	N	N	0	N	N
44	20231024	140646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	54	2	2.92	110976174	59474	137.30	1847	1906	1720	2400	1293	1847	1865.96	1.74	-2617	1944	1895	1806	1757	1668	1920	1782	98	553	500	1250	1	1	19504503	371	-1.59	0.51	12	0.30	-1199.00	3746.00	4270	20221114	-55.48	1692	20231004	12.35	3835	-50.43	20230309	1692	12.35	20231004	4270	-55.48	20221114	1692	12.35	20231004	0.48	N	095910	500	97 억	340352	N	N	0	N	N
45	20231024	130654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	38	2	2.06	98212326	52730	121.73	1847	1906	1720	2400	1293	1847	1862.55	1.74	-3677	1944	1895	1806	1757	1668	1920	1782	98	553	500	1250	1	1	19504503	368	-1.57	0.50	12	0.27	-1199.00	3746.00	4270	20221114	-55.85	1692	20231004	11.41	3835	-50.85	20230309	1692	11.41	20231004	4270	-55.85	20221114	1692	11.41	20231004	0.48	N	095910	500	97 억	340352	N	N	0	N	N
46	20231024	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	37	2	2.00	94632578	50813	117.30	1847	1906	1720	2400	1293	1847	1862.37	1.74	-4274	1944	1895	1806	1757	1668	1920	1782	98	553	500	1250	1	1	19504503	367	-1.57	0.50	12	0.26	-1199.00	3746.00	4270	20221114	-55.88	1692	20231004	11.35	3835	-50.87	20230309	1692	11.35	20231004	4270	-55.88	20221114	1692	11.35	20231004	0.48	N	095910	500	97 억	340352	N	N	0	N	N
47	20231024	110655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	15	2	0.81	45673883	24598	56.79	1847	1906	1720	2400	1293	1847	1856.81	1.74	-5389	1944	1895	1806	1757	1668	1920	1782	98	553	500	1250	1	1	19504503	363	-1.55	0.50	12	0.13	-1199.00	3746.00	4270	20221114	-56.39	1692	20231004	10.05	3835	-51.45	20230309	1692	10.05	20231004	4270	-56.39	20221114	1692	10.05	20231004	0.48	N	095910	500	97 억	340352	N	N	0	N	N
48	20231024	100649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	27	2	1.46	24305558	12919	29.82	1847	1906	1833	2400	1293	1847	1881.38	1.74	-5287	1944	1895	1806	1757	1668	1920	1782	98	553	500	1250	1	1	19504503	366	-1.56	0.50	12	0.07	-1199.00	3746.00	4270	20221114	-56.11	1692	20231004	10.76	3835	-51.13	20230309	1692	10.76	20231004	4270	-56.11	20221114	1692	10.76	20231004	0.48	N	095910	500	97 억	340352	N	N	0	N	N
49	20231024	090654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	18	2	0.97	504497	273	0.63	1847	1865	1847	2400	1293	1847	1847.97	1.74	165	1944	1895	1806	1757	1668	1920	1782	98	553	500	1250	1	1	19504503	364	-1.56	0.50	12	0.00	-1199.00	3746.00	4270	20221114	-56.32	1692	20231004	10.22	3835	-51.37	20230309	1692	10.22	20231004	4270	-56.32	20221114	1692	10.22	20231004	0.48	N	095910	500	97 억	340352	N	N	0	N	N
50	20231023	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	16	2	0.87	77641359	43317	118.82	1717	1855	1717	2380	1282	1831	1792.39	1.77	-4607	1893	1862	1836	1805	1779	1849	1792	98	549	500	1240	1	1	19504503	360	-1.54	0.49	12	0.22	-1199.00	3746.00	4270	20221114	-56.74	1692	20231004	9.16	3835	-51.84	20230309	1692	9.16	20231004	4270	-56.74	20221114	1692	9.16	20231004	0.49	N	095910	500	97 억	344959	N	N	0	N	N
51	20231023	150649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1845	14	2	0.76	72622031	40597	111.36	1717	1855	1717	2380	1282	1831	1788.85	1.77	-4749	1893	1862	1836	1805	1779	1849	1792	98	549	500	1240	1	1	19504503	360	-1.54	0.49	12	0.21	-1199.00	3746.00	4270	20221114	-56.79	1692	20231004	9.04	3835	-51.89	20230309	1692	9.04	20231004	4270	-56.79	20221114	1692	9.04	20231004	0.49	N	095910	500	97 억	344959	N	N	0	N	N
52	20231023	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1768	-63	5	-3.44	43590173	24509	67.23	1717	1828	1717	2380	1282	1831	1778.52	1.77	-2299	1893	1862	1836	1805	1779	1849	1792	98	549	500	1240	1	1	19504503	345	-1.47	0.47	12	0.13	-1199.00	3746.00	4270	20221114	-58.59	1692	20231004	4.49	3835	-53.90	20230309	1692	4.49	20231004	4270	-58.59	20221114	1692	4.49	20231004	0.49	N	095910	500	97 억	344959	N	N	0	N	N
53	20231023	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	-69	5	-3.77	39314159	22085	60.58	1717	1828	1717	2380	1282	1831	1780.12	1.77	-526	1893	1862	1836	1805	1779	1849	1792	98	549	500	1240	1	1	19504503	344	-1.47	0.47	12	0.11	-1199.00	3746.00	4270	20221114	-58.74	1692	20231004	4.14	3835	-54.05	20230309	1692	4.14	20231004	4270	-58.74	20221114	1692	4.14	20231004	0.49	N	095910	500	97 억	344959	N	N	0	N	N
54	20231023	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1787	-44	5	-2.40	23825649	13280	36.43	1717	1828	1717	2380	1282	1831	1794.08	1.77	-2424	1893	1862	1836	1805	1779	1849	1792	98	549	500	1240	1	1	19504503	349	-1.49	0.48	12	0.07	-1199.00	3746.00	4270	20221114	-58.15	1692	20231004	5.61	3835	-53.40	20230309	1692	5.61	20231004	4270	-58.15	20221114	1692	5.61	20231004	0.49	N	095910	500	97 억	344959	N	N	0	N	N
55	20231023	110643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1802	-29	5	-1.58	18978368	10578	29.02	1717	1828	1717	2380	1282	1831	1794.11	1.77	-1796	1893	1862	1836	1805	1779	1849	1792	98	549	500	1240	1	1	19504503	351	-1.50	0.48	12	0.05	-1199.00	3746.00	4270	20221114	-57.80	1692	20231004	6.50	3835	-53.01	20230309	1692	6.50	20231004	4270	-57.80	20221114	1692	6.50	20231004	0.49	N	095910	500	97 억	344959	N	N	0	N	N
56	20231023	100639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1805	-26	5	-1.42	14774610	8216	22.54	1717	1828	1717	2380	1282	1831	1798.25	1.77	-1633	1893	1862	1836	1805	1779	1849	1792	98	549	500	1240	1	1	19504503	352	-1.51	0.48	12	0.04	-1199.00	3746.00	4270	20221114	-57.73	1692	20231004	6.68	3835	-52.93	20230309	1692	6.68	20231004	4270	-57.73	20221114	1692	6.68	20231004	0.49	N	095910	500	97 억	344959	N	N	0	N	N
57	20231023	090653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1800	-31	5	-1.69	2923393	1688	4.63	1717	1810	1717	2380	1282	1831	1731.51	1.77	-126	1893	1862	1836	1805	1779	1849	1792	98	549	500	1240	1	1	19504503	351	-1.50	0.48	12	0.01	-1199.00	3746.00	4270	20221114	-57.85	1692	20231004	6.38	3835	-53.06	20230309	1692	6.38	20231004	4270	-57.85	20221114	1692	6.38	20231004	0.49	N	095910	500	97 억	344959	N	N	0	N	N
58	20231020	160643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1831	-46	5	-2.45	66826720	36437	47.41	1867	1867	1810	2440	1314	1877	1834.03	1.83	-12625	1912	1894	1867	1849	1822	1903	1858	98	563	500	1270	1	1	19504503	357	-1.53	0.49	12	0.19	-1199.00	3746.00	4270	20221114	-57.12	1692	20231004	8.22	3835	-52.26	20230309	1692	8.22	20231004	4270	-57.12	20221114	1692	8.22	20231004	0.49	N	095910	500	97 억	357584	N	N	0	N	N
59	20231020	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1832	-45	5	-2.40	64803461	35332	45.97	1867	1867	1810	2440	1314	1877	1834.13	1.83	-12386	1912	1894	1867	1849	1822	1903	1858	98	563	500	1270	1	1	19504503	357	-1.53	0.49	12	0.18	-1199.00	3746.00	4270	20221114	-57.10	1692	20231004	8.27	3835	-52.23	20230309	1692	8.27	20231004	4270	-57.10	20221114	1692	8.27	20231004	0.49	N	095910	500	97 억	357584	N	N	0	N	N
60	20231020	140647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1833	-44	5	-2.34	58211573	31732	41.28	1867	1867	1810	2440	1314	1877	1834.48	1.83	-9805	1912	1894	1867	1849	1822	1903	1858	98	563	500	1270	1	1	19504503	358	-1.53	0.49	12	0.16	-1199.00	3746.00	4270	20221114	-57.07	1692	20231004	8.33	3835	-52.20	20230309	1692	8.33	20231004	4270	-57.07	20221114	1692	8.33	20231004	0.49	N	095910	500	97 억	357584	N	N	0	N	N
61	20231020	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1828	-49	5	-2.61	53519342	29166	37.95	1867	1867	1810	2440	1314	1877	1834.99	1.83	-9754	1912	1894	1867	1849	1822	1903	1858	98	563	500	1270	1	1	19504503	357	-1.52	0.49	12	0.15	-1199.00	3746.00	4270	20221114	-57.19	1692	20231004	8.04	3835	-52.33	20230309	1692	8.04	20231004	4270	-57.19	20221114	1692	8.04	20231004	0.49	N	095910	500	97 억	357584	N	N	0	N	N
62	20231020	120640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1830	-47	5	-2.50	52347753	28526	37.11	1867	1867	1810	2440	1314	1877	1835.09	1.83	-9597	1912	1894	1867	1849	1822	1903	1858	98	563	500	1270	1	1	19504503	357	-1.53	0.49	12	0.15	-1199.00	3746.00	4270	20221114	-57.14	1692	20231004	8.16	3835	-52.28	20230309	1692	8.16	20231004	4270	-57.14	20221114	1692	8.16	20231004	0.49	N	095910	500	97 억	357584	N	N	0	N	N
63	20231020	110646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1841	-36	5	-1.92	48653243	26511	34.49	1867	1867	1810	2440	1314	1877	1835.21	1.83	-8795	1912	1894	1867	1849	1822	1903	1858	98	563	500	1270	1	1	19504503	359	-1.54	0.49	12	0.14	-1199.00	3746.00	4270	20221114	-56.89	1692	20231004	8.81	3835	-51.99	20230309	1692	8.81	20231004	4270	-56.89	20221114	1692	8.81	20231004	0.49	N	095910	500	97 억	357584	N	N	0	N	N
64	20231020	100638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	-39	5	-2.08	17533155	9514	12.38	1867	1867	1810	2440	1314	1877	1842.88	1.83	-1364	1912	1894	1867	1849	1822	1903	1858	98	563	500	1270	1	1	19504503	358	-1.53	0.49	12	0.05	-1199.00	3746.00	4270	20221114	-56.96	1692	20231004	8.63	3835	-52.07	20230309	1692	8.63	20231004	4270	-56.96	20221114	1692	8.63	20231004	0.49	N	095910	500	97 억	357584	N	N	0	N	N
65	20231020	090640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	-17	5	-0.91	6530100	3498	4.55	1867	1867	1860	2440	1314	1877	1866.81	1.83	-463	1912	1894	1867	1849	1822	1903	1858	98	563	500	1270	1	1	19504503	363	-1.55	0.50	12	0.02	-1199.00	3746.00	4270	20221114	-56.44	1692	20231004	9.93	3835	-51.50	20230309	1692	9.93	20231004	4270	-56.44	20221114	1692	9.93	20231004	0.49	N	095910	500	97 억	357584	N	N	0	N	N
66	20231019	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	-68	5	-3.50	142713755	76760	163.39	1851	1885	1840	2525	1362	1945	1859.22	1.85	-6798	2026	1985	1950	1909	1874	1968	1892	98	580	500	1320	1	1	19504503	366	-1.57	0.50	12	0.39	-1199.00	3746.00	4270	20221114	-56.04	1692	20231004	10.93	3835	-51.06	20230309	1692	10.93	20231004	4270	-56.04	20221114	1692	10.93	20231004	0.48	N	095910	500	97 억	361745	N	N	0	N	N
67	20231019	150633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1878	-67	5	-3.44	138631626	74585	158.76	1851	1885	1840	2525	1362	1945	1858.71	1.85	-7086	2026	1985	1950	1909	1874	1968	1892	98	580	500	1320	1	1	19504503	366	-1.57	0.50	12	0.38	-1199.00	3746.00	4270	20221114	-56.02	1692	20231004	10.99	3835	-51.03	20230309	1692	10.99	20231004	4270	-56.02	20221114	1692	10.99	20231004	0.48	N	095910	500	97 억	361745	N	N	0	N	N
68	20231019	140640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	-66	5	-3.39	123514201	66526	141.60	1851	1885	1840	2525	1362	1945	1856.63	1.85	-8186	2026	1985	1950	1909	1874	1968	1892	98	580	500	1320	1	1	19504503	366	-1.57	0.50	12	0.34	-1199.00	3746.00	4270	20221114	-56.00	1692	20231004	11.05	3835	-51.00	20230309	1692	11.05	20231004	4270	-56.00	20221114	1692	11.05	20231004	0.48	N	095910	500	97 억	361745	N	N	0	N	N
69	20231019	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	-71	5	-3.65	116455453	62759	133.58	1851	1885	1840	2525	1362	1945	1855.60	1.85	-8549	2026	1985	1950	1909	1874	1968	1892	98	580	500	1320	1	1	19504503	366	-1.56	0.50	12	0.32	-1199.00	3746.00	4270	20221114	-56.11	1692	20231004	10.76	3835	-51.13	20230309	1692	10.76	20231004	4270	-56.11	20221114	1692	10.76	20231004	0.48	N	095910	500	97 억	361745	N	N	0	N	N
70	20231019	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1857	-88	5	-4.52	91503810	49409	105.17	1851	1870	1840	2525	1362	1945	1851.97	1.85	-8049	2026	1985	1950	1909	1874	1968	1892	98	580	500	1320	1	1	19504503	362	-1.55	0.50	12	0.25	-1199.00	3746.00	4270	20221114	-56.51	1692	20231004	9.75	3835	-51.58	20230309	1692	9.75	20231004	4270	-56.51	20221114	1692	9.75	20231004	0.48	N	095910	500	97 억	361745	N	N	0	N	N
71	20231019	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-105	5	-5.40	71450974	38640	82.25	1851	1870	1840	2525	1362	1945	1849.15	1.85	-1251	2026	1985	1950	1909	1874	1968	1892	98	580	500	1320	1	1	19504503	359	-1.53	0.49	12	0.20	-1199.00	3746.00	4270	20221114	-56.91	1692	20231004	8.75	3835	-52.02	20230309	1692	8.75	20231004	4270	-56.91	20221114	1692	8.75	20231004	0.48	N	095910	500	97 억	361745	N	N	0	N	N
72	20231019	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	-98	5	-5.04	47230045	25526	54.33	1851	1870	1840	2525	1362	1945	1850.27	1.85	1473	2026	1985	1950	1909	1874	1968	1892	98	580	500	1320	1	1	19504503	360	-1.54	0.49	12	0.13	-1199.00	3746.00	4270	20221114	-56.74	1692	20231004	9.16	3835	-51.84	20230309	1692	9.16	20231004	4270	-56.74	20221114	1692	9.16	20231004	0.48	N	095910	500	97 억	361745	N	N	0	N	N
73	20231019	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	-76	5	-3.91	4871049	2629	5.60	1851	1870	1851	2525	1362	1945	1852.81	1.85	-217	2026	1985	1950	1909	1874	1968	1892	98	580	500	1320	1	1	19504503	365	-1.56	0.50	12	0.01	-1199.00	3746.00	4270	20221114	-56.23	1692	20231004	10.46	3835	-51.26	20230309	1692	10.46	20231004	4270	-56.23	20221114	1692	10.46	20231004	0.48	N	095910	500	97 억	361745	N	N	0	N	N
74	20231018	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1945	-46	5	-2.31	90320735	46170	55.14	1991	1991	1915	2585	1394	1991	1956.27	1.92	-13097	2050	2020	1985	1955	1920	2035	1970	98	594	500	1350	1	1	19504503	379	-1.62	0.52	12	0.24	-1199.00	3746.00	4270	20221114	-54.45	1692	20231004	14.95	3835	-49.28	20230309	1692	14.95	20231004	4270	-54.45	20221114	1692	14.95	20231004	0.52	N	095910	500	97 억	374841	N	N	2	N	N
75	20231018	150633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1947	-44	5	-2.21	85008682	43432	51.87	1991	1991	1915	2585	1394	1991	1957.28	1.92	-13284	2050	2020	1985	1955	1920	2035	1970	98	594	500	1350	1	1	19504503	380	-1.62	0.52	12	0.22	-1199.00	3746.00	4270	20221114	-54.40	1692	20231004	15.07	3835	-49.23	20230309	1692	15.07	20231004	4270	-54.40	20221114	1692	15.07	20231004	0.52	N	095910	500	97 억	374841	N	N	2	N	N
76	20231018	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	-35	5	-1.76	82241265	42005	50.16	1991	1991	1915	2585	1394	1991	1957.89	1.92	-13140	2050	2020	1985	1955	1920	2035	1970	98	594	500	1350	1	1	19504503	382	-1.63	0.52	12	0.22	-1199.00	3746.00	4270	20221114	-54.19	1692	20231004	15.60	3835	-49.00	20230309	1692	15.60	20231004	4270	-54.19	20221114	1692	15.60	20231004	0.52	N	095910	500	97 억	374841	N	N	2	N	N
77	20231018	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	-13	5	-0.65	80111067	40922	48.87	1991	1991	1915	2585	1394	1991	1957.65	1.92	-12888	2050	2020	1985	1955	1920	2035	1970	98	594	500	1350	1	1	19504503	386	-1.65	0.53	12	0.21	-1199.00	3746.00	4270	20221114	-53.68	1692	20231004	16.90	3835	-48.42	20230309	1692	16.90	20231004	4270	-53.68	20221114	1692	16.90	20231004	0.52	N	095910	500	97 억	374841	N	N	2	N	N
78	20231018	120634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	-24	5	-1.21	57407964	29293	34.98	1991	1991	1948	2585	1394	1991	1959.78	1.92	-7655	2050	2020	1985	1955	1920	2035	1970	98	594	500	1350	1	1	19504503	384	-1.64	0.53	12	0.15	-1199.00	3746.00	4270	20221114	-53.93	1692	20231004	16.25	3835	-48.71	20230309	1692	16.25	20231004	4270	-53.93	20221114	1692	16.25	20231004	0.52	N	095910	500	97 억	374841	N	N	2	N	N
79	20231018	110627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-31	5	-1.56	39440133	20104	24.01	1991	1991	1950	2585	1394	1991	1961.81	1.92	-4011	2050	2020	1985	1955	1920	2035	1970	98	594	500	1350	1	1	19504503	382	-1.63	0.52	12	0.10	-1199.00	3746.00	4270	20221114	-54.10	1692	20231004	15.84	3835	-48.89	20230309	1692	15.84	20231004	4270	-54.10	20221114	1692	15.84	20231004	0.52	N	095910	500	97 억	374841	N	N	2	N	N
80	20231018	100634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1976	-15	5	-0.75	25020224	12740	15.21	1991	1991	1950	2585	1394	1991	1963.91	1.92	-5275	2050	2020	1985	1955	1920	2035	1970	98	594	500	1350	1	1	19504503	385	-1.65	0.53	12	0.07	-1199.00	3746.00	4270	20221114	-53.72	1692	20231004	16.78	3835	-48.47	20230309	1692	16.78	20231004	4270	-53.72	20221114	1692	16.78	20231004	0.52	N	095910	500	97 억	374841	N	N	2	N	N
81	20231018	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	-21	5	-1.05	2718534	1370	1.64	1991	1991	1970	2585	1394	1991	1984.33	1.92	-564	2050	2020	1985	1955	1920	2035	1970	98	594	500	1350	1	1	19504503	384	-1.64	0.53	12	0.01	-1199.00	3746.00	4270	20221114	-53.86	1692	20231004	16.43	3835	-48.63	20230309	1692	16.43	20231004	4270	-53.86	20221114	1692	16.43	20231004	0.52	N	095910	500	97 억	374841	N	N	2	N	N
82	20231017	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1991	-29	5	-1.44	164442603	82819	25.98	1981	2015	1950	2625	1415	2020	1985.56	1.92	183	2313	2166	2033	1886	1753	2240	1960	98	605	500	1370	1	1	19504503	388	-1.66	0.53	12	0.42	-1199.00	3746.00	4270	20221114	-53.37	1692	20231004	17.67	3835	-48.08	20230309	1692	17.67	20231004	4270	-53.37	20221114	1692	17.67	20231004	0.56	N	095910	500	97 억	375352	N	N	2	N	N
83	20231017	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	-30	5	-1.49	159696757	80435	25.23	1981	2015	1950	2625	1415	2020	1985.41	1.92	116	2313	2166	2033	1886	1753	2240	1960	98	605	500	1370	1	1	19504503	388	-1.66	0.53	12	0.41	-1199.00	3746.00	4270	20221114	-53.40	1692	20231004	17.61	3835	-48.11	20230309	1692	17.61	20231004	4270	-53.40	20221114	1692	17.61	20231004	0.56	N	095910	500	97 억	375352	N	N	0	N	N
84	20231017	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-40	5	-1.98	140739815	70883	22.24	1981	2015	1950	2625	1415	2020	1985.52	1.92	1157	2313	2166	2033	1886	1753	2240	1960	98	605	500	1370	1	1	19504503	386	-1.65	0.53	12	0.36	-1199.00	3746.00	4270	20221114	-53.63	1692	20231004	17.02	3835	-48.37	20230309	1692	17.02	20231004	4270	-53.63	20221114	1692	17.02	20231004	0.56	N	095910	500	97 억	375352	N	N	0	N	N
85	20231017	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	-38	5	-1.88	123005003	61907	19.42	1981	2015	1950	2625	1415	2020	1986.93	1.92	5130	2313	2166	2033	1886	1753	2240	1960	98	605	500	1370	1	1	19504503	387	-1.65	0.53	12	0.32	-1199.00	3746.00	4270	20221114	-53.58	1692	20231004	17.14	3835	-48.32	20230309	1692	17.14	20231004	4270	-53.58	20221114	1692	17.14	20231004	0.56	N	095910	500	97 억	375352	N	N	0	N	N
86	20231017	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	-27	5	-1.34	113004881	56857	17.84	1981	2015	1950	2625	1415	2020	1987.52	1.92	6423	2313	2166	2033	1886	1753	2240	1960	98	605	500	1370	1	1	19504503	389	-1.66	0.53	12	0.29	-1199.00	3746.00	4270	20221114	-53.33	1692	20231004	17.79	3835	-48.03	20230309	1692	17.79	20231004	4270	-53.33	20221114	1692	17.79	20231004	0.56	N	095910	500	97 억	375352	N	N	0	N	N
87	20231017	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-40	5	-1.98	101157533	50899	15.97	1981	2015	1950	2625	1415	2020	1987.41	1.92	9045	2313	2166	2033	1886	1753	2240	1960	98	605	500	1370	1	1	19504503	386	-1.65	0.53	12	0.26	-1199.00	3746.00	4270	20221114	-53.63	1692	20231004	17.02	3835	-48.37	20230309	1692	17.02	20231004	4270	-53.63	20221114	1692	17.02	20231004	0.56	N	095910	500	97 억	375352	N	N	0	N	N
88	20231017	100620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	-42	5	-2.08	91766672	46142	14.48	1981	2015	1950	2625	1415	2020	1988.78	1.92	9130	2313	2166	2033	1886	1753	2240	1960	98	605	500	1370	1	1	19504503	386	-1.65	0.53	12	0.24	-1199.00	3746.00	4270	20221114	-53.68	1692	20231004	16.90	3835	-48.42	20230309	1692	16.90	20231004	4270	-53.68	20221114	1692	16.90	20231004	0.56	N	095910	500	97 억	375352	N	N	0	N	N
89	20231017	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-40	5	-1.98	22127324	11233	3.52	1981	1988	1950	2625	1415	2020	1969.80	1.92	2487	2313	2166	2033	1886	1753	2240	1960	98	605	500	1370	1	1	19504503	386	-1.65	0.53	12	0.06	-1199.00	3746.00	4270	20221114	-53.63	1692	20231004	17.02	3835	-48.37	20230309	1692	17.02	20231004	4270	-53.63	20221114	1692	17.02	20231004	0.56	N	095910	500	97 억	375352	N	N	0	N	N
90	20231016	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	32	2	1.61	653667958	318602	126.49	1987	2180	1900	2580	1392	1988	2051.82	2.00	-14256	2148	2067	1984	1903	1820	2108	1944	98	592	500	1350	5	1	19504503	394	-1.68	0.54	12	1.63	-1199.00	3746.00	4270	20221114	-52.69	1692	20231004	19.39	3835	-47.33	20230309	1692	19.39	20231004	4270	-52.69	20221114	1692	19.39	20231004	0.56	N	095910	500	97 억	389608	N	N	0	N	N
91	20231016	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	22	2	1.11	636087007	309854	123.01	1987	2180	1900	2580	1392	1988	2052.86	2.00	-14664	2148	2067	1984	1903	1820	2108	1944	98	592	500	1350	5	1	19504503	392	-1.68	0.54	12	1.59	-1199.00	3746.00	4270	20221114	-52.93	1692	20231004	18.79	3835	-47.59	20230309	1692	18.79	20231004	4270	-52.93	20221114	1692	18.79	20231004	0.56	N	095910	500	97 억	389608	N	N	0	N	N
92	20231016	140626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	42	2	2.11	591332013	287653	114.20	1987	2180	1900	2580	1392	1988	2055.71	2.00	-15480	2148	2067	1984	1903	1820	2108	1944	98	592	500	1350	5	1	19504503	396	-1.69	0.54	12	1.47	-1199.00	3746.00	4270	20221114	-52.46	1692	20231004	19.98	3835	-47.07	20230309	1692	19.98	20231004	4270	-52.46	20221114	1692	19.98	20231004	0.56	N	095910	500	97 억	389608	N	N	0	N	N
93	20231016	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	72	2	3.62	543565859	264031	104.82	1987	2180	1900	2580	1392	1988	2058.72	2.00	-16095	2148	2067	1984	1903	1820	2108	1944	98	592	500	1350	5	1	19504503	402	-1.72	0.55	12	1.35	-1199.00	3746.00	4270	20221114	-51.76	1692	20231004	21.75	3835	-46.28	20230309	1692	21.75	20231004	4270	-51.76	20221114	1692	21.75	20231004	0.56	N	095910	500	97 억	389608	N	N	0	N	N
94	20231016	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	10	2	0.50	116262701	59818	23.75	1987	2000	1900	2580	1392	1988	1943.61	2.00	662	2148	2067	1984	1903	1820	2108	1944	98	592	500	1350	1	1	19504503	390	-1.67	0.53	12	0.31	-1199.00	3746.00	4270	20221114	-53.21	1692	20231004	18.09	3835	-47.90	20230309	1692	18.09	20231004	4270	-53.21	20221114	1692	18.09	20231004	0.56	N	095910	500	97 억	389608	N	N	0	N	N
95	20231016	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1913	-75	5	-3.77	87304286	45052	17.89	1987	1988	1900	2580	1392	1988	1937.86	2.00	1972	2148	2067	1984	1903	1820	2108	1944	98	592	500	1350	1	1	19504503	373	-1.60	0.51	12	0.23	-1199.00	3746.00	4270	20221114	-55.20	1692	20231004	13.06	3835	-50.12	20230309	1692	13.06	20231004	4270	-55.20	20221114	1692	13.06	20231004	0.56	N	095910	500	97 억	389608	N	N	0	N	N
96	20231016	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1927	-61	5	-3.07	65200482	33491	13.30	1987	1988	1900	2580	1392	1988	1946.81	2.00	1843	2148	2067	1984	1903	1820	2108	1944	98	592	500	1350	1	1	19504503	376	-1.61	0.51	12	0.17	-1199.00	3746.00	4270	20221114	-54.87	1692	20231004	13.89	3835	-49.75	20230309	1692	13.89	20231004	4270	-54.87	20221114	1692	13.89	20231004	0.56	N	095910	500	97 억	389608	N	N	0	N	N
97	20231016	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1931	-57	5	-2.87	38037005	19442	7.72	1987	1988	1900	2580	1392	1988	1956.43	2.00	993	2148	2067	1984	1903	1820	2108	1944	98	592	500	1350	1	1	19504503	377	-1.61	0.52	12	0.10	-1199.00	3746.00	4270	20221114	-54.78	1692	20231004	14.13	3835	-49.65	20230309	1692	14.13	20231004	4270	-54.78	20221114	1692	14.13	20231004	0.56	N	095910	500	97 억	389608	N	N	0	N	N
98	20231012	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1902	54	2	2.92	79767997	42055	46.36	1858	1925	1858	2400	1294	1848	1896.72	2.01	5554	1956	1901	1849	1794	1742	1929	1822	98	552	500	1250	1	1	19504503	371	-1.59	0.51	12	0.22	-1199.00	3746.00	4635	20221007	-58.96	1692	20231004	12.41	3835	-50.40	20230309	1692	12.41	20231004	4270	-55.46	20221114	1692	12.41	20231004	0.62	N	095910	500	97 억	391068	N	N	9	N	N
99	20231012	150623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	56	2	3.03	78306656	41287	45.52	1858	1925	1858	2400	1294	1848	1896.64	2.01	5553	1956	1901	1849	1794	1742	1929	1822	98	552	500	1250	1	1	19504503	371	-1.59	0.51	12	0.21	-1199.00	3746.00	4635	20221007	-58.92	1692	20231004	12.53	3835	-50.35	20230309	1692	12.53	20231004	4270	-55.41	20221114	1692	12.53	20231004	0.62	N	095910	500	97 억	391068	N	N	0	N	N
100	20231012	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	55	2	2.98	74383577	39221	43.24	1858	1925	1858	2400	1294	1848	1896.52	2.01	5139	1956	1901	1849	1794	1742	1929	1822	98	552	500	1250	1	1	19504503	371	-1.59	0.51	12	0.20	-1199.00	3746.00	4635	20221007	-58.94	1692	20231004	12.47	3835	-50.38	20230309	1692	12.47	20231004	4270	-55.43	20221114	1692	12.47	20231004	0.62	N	095910	500	97 억	391068	N	N	0	N	N
101	20231012	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	52	2	2.81	67076971	35372	39.00	1858	1925	1858	2400	1294	1848	1896.33	2.01	4289	1956	1901	1849	1794	1742	1929	1822	98	552	500	1250	1	1	19504503	371	-1.58	0.51	12	0.18	-1199.00	3746.00	4635	20221007	-59.01	1692	20231004	12.29	3835	-50.46	20230309	1692	12.29	20231004	4270	-55.50	20221114	1692	12.29	20231004	0.62	N	095910	500	97 억	391068	N	N	0	N	N
102	20231012	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	53	2	2.87	64938651	34247	37.75	1858	1925	1858	2400	1294	1848	1896.19	2.01	3875	1956	1901	1849	1794	1742	1929	1822	98	552	500	1250	1	1	19504503	371	-1.59	0.51	12	0.18	-1199.00	3746.00	4635	20221007	-58.99	1692	20231004	12.35	3835	-50.43	20230309	1692	12.35	20231004	4270	-55.48	20221114	1692	12.35	20231004	0.62	N	095910	500	97 억	391068	N	N	0	N	N
103	20231012	110631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1906	58	2	3.14	54243739	28613	31.54	1858	1925	1858	2400	1294	1848	1895.77	2.01	2659	1956	1901	1849	1794	1742	1929	1822	98	552	500	1250	1	1	19504503	372	-1.59	0.51	12	0.15	-1199.00	3746.00	4635	20221007	-58.88	1692	20231004	12.65	3835	-50.30	20230309	1692	12.65	20231004	4270	-55.36	20221114	1692	12.65	20231004	0.62	N	095910	500	97 억	391068	N	N	0	N	N
104	20231012	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	24	2	1.30	40965083	21549	23.76	1858	1925	1858	2400	1294	1848	1901.02	2.01	1775	1956	1901	1849	1794	1742	1929	1822	98	552	500	1250	1	1	19504503	365	-1.56	0.50	12	0.11	-1199.00	3746.00	4635	20221007	-59.61	1692	20231004	10.64	3835	-51.19	20230309	1692	10.64	20231004	4270	-56.16	20221114	1692	10.64	20231004	0.62	N	095910	500	97 억	391068	N	N	0	N	N
105	20231012	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1923	75	2	4.06	10810381	5652	6.23	1858	1925	1858	2400	1294	1848	1912.66	2.01	124	1956	1901	1849	1794	1742	1929	1822	98	552	500	1250	1	1	19504503	375	-1.60	0.51	12	0.03	-1199.00	3746.00	4635	20221007	-58.51	1692	20231004	13.65	3835	-49.86	20230309	1692	13.65	20231004	4270	-54.96	20221114	1692	13.65	20231004	0.62	N	095910	500	97 억	391068	N	N	0	N	N
106	20231011	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	52	2	2.90	169122193	90699	142.24	1804	1904	1797	2330	1258	1796	1864.85	1.96	9672	1901	1848	1822	1769	1743	1835	1756	98	534	500	1220	1	1	19504503	360	-1.54	0.49	12	0.47	-1199.00	3746.00	4635	20221007	-60.13	1692	20231004	9.22	3835	-51.81	20230309	1692	9.22	20231004	4270	-56.72	20221114	1692	9.22	20231004	0.63	N	095910	500	97 억	381396	N	N	0	N	N
107	20231011	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	54	2	3.01	165997443	89009	139.59	1804	1904	1797	2330	1258	1796	1865.16	1.96	9458	1901	1848	1822	1769	1743	1835	1756	98	534	500	1220	1	1	19504503	361	-1.54	0.49	12	0.46	-1199.00	3746.00	4635	20221007	-60.09	1692	20231004	9.34	3835	-51.76	20230309	1692	9.34	20231004	4270	-56.67	20221114	1692	9.34	20231004	0.63	N	095910	500	97 억	381396	N	N	0	N	N
108	20231011	140628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	68	2	3.79	155550951	83389	130.78	1804	1904	1797	2330	1258	1796	1865.58	1.96	8631	1901	1848	1822	1769	1743	1835	1756	98	534	500	1220	1	1	19504503	364	-1.55	0.50	12	0.43	-1199.00	3746.00	4635	20221007	-59.78	1692	20231004	10.17	3835	-51.40	20230309	1692	10.17	20231004	4270	-56.35	20221114	1692	10.17	20231004	0.63	N	095910	500	97 억	381396	N	N	0	N	N
109	20231011	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	74	2	4.12	147522399	79077	124.01	1804	1904	1797	2330	1258	1796	1865.79	1.96	8715	1901	1848	1822	1769	1743	1835	1756	98	534	500	1220	1	1	19504503	365	-1.56	0.50	12	0.41	-1199.00	3746.00	4635	20221007	-59.65	1692	20231004	10.52	3835	-51.24	20230309	1692	10.52	20231004	4270	-56.21	20221114	1692	10.52	20231004	0.63	N	095910	500	97 억	381396	N	N	0	N	N
110	20231011	120632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	75	2	4.18	141804271	76018	119.22	1804	1904	1797	2330	1258	1796	1865.64	1.96	7998	1901	1848	1822	1769	1743	1835	1756	98	534	500	1220	1	1	19504503	365	-1.56	0.50	12	0.39	-1199.00	3746.00	4635	20221007	-59.63	1692	20231004	10.58	3835	-51.21	20230309	1692	10.58	20231004	4270	-56.18	20221114	1692	10.58	20231004	0.63	N	095910	500	97 억	381396	N	N	0	N	N
111	20231011	110626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1876	80	2	4.45	134651091	72188	113.21	1804	1904	1797	2330	1258	1796	1865.54	1.96	6839	1901	1848	1822	1769	1743	1835	1756	98	534	500	1220	1	1	19504503	366	-1.56	0.50	12	0.37	-1199.00	3746.00	4635	20221007	-59.53	1692	20231004	10.87	3835	-51.08	20230309	1692	10.87	20231004	4270	-56.07	20221114	1692	10.87	20231004	0.63	N	095910	500	97 억	381396	N	N	0	N	N
112	20231011	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	69	2	3.84	120848398	64813	101.64	1804	1904	1797	2330	1258	1796	1864.85	1.96	7629	1901	1848	1822	1769	1743	1835	1756	98	534	500	1220	1	1	19504503	364	-1.56	0.50	12	0.33	-1199.00	3746.00	4635	20221007	-59.76	1692	20231004	10.22	3835	-51.37	20230309	1692	10.22	20231004	4270	-56.32	20221114	1692	10.22	20231004	0.63	N	095910	500	97 억	381396	N	N	0	N	N
113	20231011	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1797	1	2	0.06	33561476	18392	28.84	1804	1858	1797	2330	1258	1796	1825.20	1.96	-3092	1901	1848	1822	1769	1743	1835	1756	98	534	500	1220	1	1	19504503	350	-1.50	0.48	12	0.09	-1199.00	3746.00	4635	20221007	-61.23	1692	20231004	6.21	3835	-53.14	20230309	1692	6.21	20231004	4270	-57.92	20221114	1692	6.21	20231004	0.63	N	095910	500	97 억	381396	N	N	0	N	N
114	20231010	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1796	0	3	0.00	117150028	63722	299.38	1829	1875	1796	2330	1258	1796	1838.77	1.92	7385	1838	1816	1778	1756	1718	1828	1768	98	534	500	1220	1	1	19504503	350	-1.50	0.48	12	0.33	-1199.00	3746.00	4780	20221005	-62.43	1692	20231004	6.15	3835	-53.17	20230309	1692	6.15	20231004	4270	-57.94	20221114	1692	6.15	20231004	0.69	N	095910	500	97 억	374011	N	N	1	N	N
115	20231010	150616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1826	30	2	1.67	110685453	60140	282.55	1829	1875	1805	2330	1258	1796	1840.46	1.92	8733	1838	1816	1778	1756	1718	1828	1768	98	534	500	1220	1	1	19504503	356	-1.52	0.49	12	0.31	-1199.00	3746.00	4780	20221005	-61.80	1692	20231004	7.92	3835	-52.39	20230309	1692	7.92	20231004	4270	-57.24	20221114	1692	7.92	20231004	0.69	N	095910	500	97 억	374011	N	N	1	N	N
116	20231010	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1844	48	2	2.67	88841676	48259	226.73	1829	1875	1805	2330	1258	1796	1840.93	1.92	7479	1838	1816	1778	1756	1718	1828	1768	98	534	500	1220	1	1	19504503	360	-1.54	0.49	12	0.25	-1199.00	3746.00	4780	20221005	-61.42	1692	20231004	8.98	3835	-51.92	20230309	1692	8.98	20231004	4270	-56.81	20221114	1692	8.98	20231004	0.69	N	095910	500	97 억	374011	N	N	1	N	N
117	20231010	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1836	40	2	2.23	70840338	38412	180.47	1829	1875	1805	2330	1258	1796	1844.22	1.92	6236	1838	1816	1778	1756	1718	1828	1768	98	534	500	1220	1	1	19504503	358	-1.53	0.49	12	0.20	-1199.00	3746.00	4780	20221005	-61.59	1692	20231004	8.51	3835	-52.13	20230309	1692	8.51	20231004	4270	-57.00	20221114	1692	8.51	20231004	0.69	N	095910	500	97 억	374011	N	N	1	N	N
118	20231010	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	52	2	2.90	66109832	35842	168.39	1829	1875	1805	2330	1258	1796	1844.48	1.92	6510	1838	1816	1778	1756	1718	1828	1768	98	534	500	1220	1	1	19504503	360	-1.54	0.49	12	0.18	-1199.00	3746.00	4780	20221005	-61.34	1692	20231004	9.22	3835	-51.81	20230309	1692	9.22	20231004	4270	-56.72	20221114	1692	9.22	20231004	0.69	N	095910	500	97 억	374011	N	N	1	N	N
119	20231010	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	62	2	3.45	63033860	34183	160.60	1829	1875	1805	2330	1258	1796	1844.01	1.92	6090	1838	1816	1778	1756	1718	1828	1768	98	534	500	1220	1	1	19504503	362	-1.55	0.50	12	0.18	-1199.00	3746.00	4780	20221005	-61.13	1692	20231004	9.81	3835	-51.55	20230309	1692	9.81	20231004	4270	-56.49	20221114	1692	9.81	20231004	0.69	N	095910	500	97 억	374011	N	N	1	N	N
120	20231010	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	66	2	3.67	53688980	29144	136.92	1829	1875	1805	2330	1258	1796	1842.20	1.92	5525	1838	1816	1778	1756	1718	1828	1768	98	534	500	1220	1	1	19504503	363	-1.55	0.50	12	0.15	-1199.00	3746.00	4780	20221005	-61.05	1692	20231004	10.05	3835	-51.45	20230309	1692	10.05	20231004	4270	-56.39	20221114	1692	10.05	20231004	0.69	N	095910	500	97 억	374011	N	N	1	N	N
121	20231010	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1822	26	2	1.45	6530850	3580	16.82	1829	1829	1805	2330	1258	1796	1824.26	1.92	-1096	1838	1816	1778	1756	1718	1828	1768	98	534	500	1220	1	1	19504503	355	-1.52	0.49	12	0.02	-1199.00	3746.00	4780	20221005	-61.88	1692	20231004	7.68	3835	-52.49	20230309	1692	7.68	20231004	4270	-57.33	20221114	1692	7.68	20231004	0.69	N	095910	500	97 억	374011	N	N	1	N	N
122	20231006	160612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1796	25	2	1.41	38043952	21285	49.26	1740	1800	1740	2300	1240	1771	1787.36	1.89	5385	1840	1805	1761	1726	1682	1823	1744	98	529	500	1200	1	1	19504503	350	-1.50	0.48	12	0.11	-1199.00	3746.00	4780	20221005	-62.43	1692	20231004	6.15	3835	-53.17	20230309	1692	6.15	20231004	4635	-61.25	20221007	1692	6.15	20231004	0.70	N	095910	500	97 억	368626	N	N	1	N	N
123	20231006	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1792	21	2	1.19	35965397	20127	46.58	1740	1800	1740	2300	1240	1771	1786.92	1.89	5208	1840	1805	1761	1726	1682	1823	1744	98	529	500	1200	1	1	19504503	350	-1.49	0.48	12	0.10	-1199.00	3746.00	4780	20221005	-62.51	1692	20231004	5.91	3835	-53.27	20230309	1692	5.91	20231004	4635	-61.34	20221007	1692	5.91	20231004	0.70	N	095910	500	97 억	368626	N	N	0	N	N
124	20231006	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1794	23	2	1.30	33749985	18891	43.72	1740	1800	1740	2300	1240	1771	1786.56	1.89	5135	1840	1805	1761	1726	1682	1823	1744	98	529	500	1200	1	1	19504503	350	-1.50	0.48	12	0.10	-1199.00	3746.00	4780	20221005	-62.47	1692	20231004	6.03	3835	-53.22	20230309	1692	6.03	20231004	4635	-61.29	20221007	1692	6.03	20231004	0.70	N	095910	500	97 억	368626	N	N	0	N	N
125	20231006	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1794	23	2	1.30	25903357	14510	33.58	1740	1800	1740	2300	1240	1771	1785.21	1.89	4708	1840	1805	1761	1726	1682	1823	1744	98	529	500	1200	1	1	19504503	350	-1.50	0.48	12	0.07	-1199.00	3746.00	4780	20221005	-62.47	1692	20231004	6.03	3835	-53.22	20230309	1692	6.03	20231004	4635	-61.29	20221007	1692	6.03	20231004	0.70	N	095910	500	97 억	368626	N	N	0	N	N
126	20231006	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1795	24	2	1.36	25125087	14076	32.57	1740	1800	1740	2300	1240	1771	1784.96	1.89	4672	1840	1805	1761	1726	1682	1823	1744	98	529	500	1200	1	1	19504503	350	-1.50	0.48	12	0.07	-1199.00	3746.00	4780	20221005	-62.45	1692	20231004	6.09	3835	-53.19	20230309	1692	6.09	20231004	4635	-61.27	20221007	1692	6.09	20231004	0.70	N	095910	500	97 억	368626	N	N	0	N	N
127	20231006	110551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1796	25	2	1.41	24633575	13802	31.94	1740	1800	1740	2300	1240	1771	1784.78	1.89	4653	1840	1805	1761	1726	1682	1823	1744	98	529	500	1200	1	1	19504503	350	-1.50	0.48	12	0.07	-1199.00	3746.00	4780	20221005	-62.43	1692	20231004	6.15	3835	-53.17	20230309	1692	6.15	20231004	4635	-61.25	20221007	1692	6.15	20231004	0.70	N	095910	500	97 억	368626	N	N	0	N	N
128	20231006	100556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1796	25	2	1.41	21569799	12096	27.99	1740	1800	1740	2300	1240	1771	1783.22	1.89	4365	1840	1805	1761	1726	1682	1823	1744	98	529	500	1200	1	1	19504503	350	-1.50	0.48	12	0.06	-1199.00	3746.00	4780	20221005	-62.43	1692	20231004	6.15	3835	-53.17	20230309	1692	6.15	20231004	4635	-61.25	20221007	1692	6.15	20231004	0.70	N	095910	500	97 억	368626	N	N	0	N	N
129	20231006	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1788	17	2	0.96	6542062	3706	8.58	1740	1788	1740	2300	1240	1771	1765.26	1.89	2413	1840	1805	1761	1726	1682	1823	1744	98	529	500	1200	1	1	19504503	349	-1.49	0.48	12	0.02	-1199.00	3746.00	4780	20221005	-62.59	1692	20231004	5.67	3835	-53.38	20230309	1692	5.67	20231004	4635	-61.42	20221007	1692	5.67	20231004	0.70	N	095910	500	97 억	368626	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History