KissMeData/091580/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160744	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17530	160	2	0.92	2354407810	134086	162.01	17370	17770	17360	22550	12160	17370	17559.03	1.86	0	3377	17670	17520	17380	17230	17090	17450	17160	69	5180	500	12850	10	1	13628219	2389	9.75	1.92	12	0.98	1798.00	9136.00	29500	20230418	-40.58	13850	20231031	26.57	29500	-40.58	20230418	13850	26.57	20231031	29500	-40.58	20230418	13850	26.57	20231031	6.02	N	091580	500	69 억	252909	N	N	0	N	N
3	20231130	150745	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17490	120	2	0.69	2213668960	126049	152.30	17370	17770	17360	22550	12160	17370	17562.00	1.86	0	4856	17670	17520	17380	17230	17090	17450	17160	69	5180	500	12850	10	1	13628219	2384	9.73	1.91	12	0.92	1798.00	9136.00	29500	20230418	-40.71	13850	20231031	26.28	29500	-40.71	20230418	13850	26.28	20231031	29500	-40.71	20230418	13850	26.28	20231031	6.02	N	091580	500	69 억	252909	N	N	0	N	N
4	20231130	140741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17420	50	2	0.29	2012487430	114522	138.37	17370	17770	17360	22550	12160	17370	17572.97	1.86	0	1530	17670	17520	17380	17230	17090	17450	17160	69	5180	500	12850	10	1	13628219	2374	9.69	1.91	12	0.84	1798.00	9136.00	29500	20230418	-40.95	13850	20231031	25.78	29500	-40.95	20230418	13850	25.78	20231031	29500	-40.95	20230418	13850	25.78	20231031	6.02	N	091580	500	69 억	252909	N	N	0	N	N
5	20231130	130738	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17520	150	2	0.86	1861515510	105865	127.91	17370	17770	17360	22550	12160	17370	17583.90	1.86	0	3102	17670	17520	17380	17230	17090	17450	17160	69	5180	500	12850	10	1	13628219	2388	9.74	1.92	12	0.78	1798.00	9136.00	29500	20230418	-40.61	13850	20231031	26.50	29500	-40.61	20230418	13850	26.50	20231031	29500	-40.61	20230418	13850	26.50	20231031	6.02	N	091580	500	69 억	252909	N	N	0	N	N
6	20231130	120750	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17490	120	2	0.69	1705897570	96946	117.14	17370	17770	17360	22550	12160	17370	17596.42	1.86	0	3666	17670	17520	17380	17230	17090	17450	17160	69	5180	500	12850	10	1	13628219	2384	9.73	1.91	12	0.71	1798.00	9136.00	29500	20230418	-40.71	13850	20231031	26.28	29500	-40.71	20230418	13850	26.28	20231031	29500	-40.71	20230418	13850	26.28	20231031	6.02	N	091580	500	69 억	252909	N	N	0	N	N
7	20231130	110746	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17610	240	2	1.38	1584265400	90016	108.76	17370	17770	17360	22550	12160	17370	17599.87	1.86	0	4813	17670	17520	17380	17230	17090	17450	17160	69	5180	500	12850	10	1	13628219	2400	9.79	1.93	12	0.66	1798.00	9136.00	29500	20230418	-40.31	13850	20231031	27.15	29500	-40.31	20230418	13850	27.15	20231031	29500	-40.31	20230418	13850	27.15	20231031	6.02	N	091580	500	69 억	252909	N	N	0	N	N
8	20231130	100740	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17710	340	2	1.96	1317188440	74897	90.49	17370	17770	17360	22550	12160	17370	17586.72	1.86	0	7351	17670	17520	17380	17230	17090	17450	17160	69	5180	500	12850	10	1	13628219	2414	9.85	1.94	12	0.55	1798.00	9136.00	29500	20230418	-39.97	13850	20231031	27.87	29500	-39.97	20230418	13850	27.87	20231031	29500	-39.97	20230418	13850	27.87	20231031	6.02	N	091580	500	69 억	252909	N	N	0	N	N
9	20231130	090741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17360	-10	5	-0.06	93575320	5364	6.48	17370	17510	17360	22550	12160	17370	17445.34	1.86	0	657	17670	17520	17380	17230	17090	17450	17160	69	5180	500	12850	10	1	13628219	2366	9.66	1.90	12	0.04	1798.00	9136.00	29500	20230418	-41.15	13850	20231031	25.34	29500	-41.15	20230418	13850	25.34	20231031	29500	-41.15	20230418	13850	25.34	20231031	6.02	N	091580	500	69 억	252909	N	N	0	N	N
10	20231129	160737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17370	10	2	0.06	1429453430	82380	134.85	17480	17530	17240	22550	12160	17360	17351.91	1.83	0	2151	17660	17510	17380	17230	17100	17445	17165	69	5190	500	12840	10	1	13628219	2367	9.66	1.90	12	0.60	1798.00	9136.00	29500	20230418	-41.12	13850	20231031	25.42	29500	-41.12	20230418	13850	25.42	20231031	29500	-41.12	20230418	13850	25.42	20231031	5.91	N	091580	500	69 억	249751	N	N	0	N	N
11	20231129	150743	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17350	-10	5	-0.06	1357965020	78261	128.11	17480	17530	17240	22550	12160	17360	17351.75	1.83	0	1401	17660	17510	17380	17230	17100	17445	17165	69	5190	500	12840	10	1	13628219	2364	9.65	1.90	12	0.57	1798.00	9136.00	29500	20230418	-41.19	13850	20231031	25.27	29500	-41.19	20230418	13850	25.27	20231031	29500	-41.19	20230418	13850	25.27	20231031	5.91	N	091580	500	69 억	249751	N	N	0	N	N
12	20231129	140739	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17400	40	2	0.23	1223166870	70484	115.38	17480	17530	17240	22550	12160	17360	17353.82	1.83	0	-1962	17660	17510	17380	17230	17100	17445	17165	69	5190	500	12840	10	1	13628219	2371	9.68	1.90	12	0.52	1798.00	9136.00	29500	20230418	-41.02	13850	20231031	25.63	29500	-41.02	20230418	13850	25.63	20231031	29500	-41.02	20230418	13850	25.63	20231031	5.91	N	091580	500	69 억	249751	N	N	0	N	N
13	20231129	130740	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17310	-50	5	-0.29	967106220	55745	91.25	17480	17530	17240	22550	12160	17360	17348.75	1.83	0	-8187	17660	17510	17380	17230	17100	17445	17165	69	5190	500	12840	10	1	13628219	2359	9.63	1.89	12	0.41	1798.00	9136.00	29500	20230418	-41.32	13850	20231031	24.98	29500	-41.32	20230418	13850	24.98	20231031	29500	-41.32	20230418	13850	24.98	20231031	5.91	N	091580	500	69 억	249751	N	N	0	N	N
14	20231129	120741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17390	30	2	0.17	742997540	42844	70.13	17480	17530	17240	22550	12160	17360	17341.93	1.83	0	-13818	17660	17510	17380	17230	17100	17445	17165	69	5190	500	12840	10	1	13628219	2370	9.67	1.90	12	0.31	1798.00	9136.00	29500	20230418	-41.05	13850	20231031	25.56	29500	-41.05	20230418	13850	25.56	20231031	29500	-41.05	20230418	13850	25.56	20231031	5.91	N	091580	500	69 억	249751	N	N	0	N	N
15	20231129	110741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17260	-100	5	-0.58	623743190	35972	58.89	17480	17530	17240	22550	12160	17360	17339.69	1.83	0	-14376	17660	17510	17380	17230	17100	17445	17165	69	5190	500	12840	10	1	13628219	2352	9.60	1.89	12	0.26	1798.00	9136.00	29500	20230418	-41.49	13850	20231031	24.62	29500	-41.49	20230418	13850	24.62	20231031	29500	-41.49	20230418	13850	24.62	20231031	5.91	N	091580	500	69 억	249751	N	N	0	N	N
16	20231129	100739	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17300	-60	5	-0.35	474315630	27347	44.77	17480	17530	17240	22550	12160	17360	17344.34	1.83	0	-13520	17660	17510	17380	17230	17100	17445	17165	69	5190	500	12840	10	1	13628219	2358	9.62	1.89	12	0.20	1798.00	9136.00	29500	20230418	-41.36	13850	20231031	24.91	29500	-41.36	20230418	13850	24.91	20231031	29500	-41.36	20230418	13850	24.91	20231031	5.91	N	091580	500	69 억	249751	N	N	0	N	N
17	20231129	090736	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17460	100	2	0.58	60521020	3465	5.67	17480	17530	17380	22550	12160	17360	17466.38	1.83	0	-1951	17660	17510	17380	17230	17100	17445	17165	69	5190	500	12840	10	1	13628219	2379	9.71	1.91	12	0.03	1798.00	9136.00	29500	20230418	-40.81	13850	20231031	26.06	29500	-40.81	20230418	13850	26.06	20231031	29500	-40.81	20230418	13850	26.06	20231031	5.91	N	091580	500	69 억	249751	N	N	0	N	N
18	20231128	160738	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17360	-60	5	-0.34	1048540820	60399	65.42	17410	17530	17250	22600	12200	17420	17360.24	1.89	0	-7997	17833	17626	17443	17236	17053	17535	17145	69	5180	500	12890	10	1	13628219	2366	9.66	1.90	12	0.44	1798.00	9136.00	29500	20230418	-41.15	13850	20231031	25.34	29500	-41.15	20230418	13850	25.34	20231031	29500	-41.15	20230418	13850	25.34	20231031	6.02	N	091580	500	69 억	257747	N	N	6	N	N
19	20231128	150650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17290	-130	5	-0.75	945768350	54473	59.00	17410	17530	17250	22600	12200	17420	17362.15	1.89	0	-6522	17833	17626	17443	17236	17053	17535	17145	69	5180	500	12890	10	1	13628219	2356	9.62	1.89	12	0.40	1798.00	9136.00	29500	20230418	-41.39	13850	20231031	24.84	29500	-41.39	20230418	13850	24.84	20231031	29500	-41.39	20230418	13850	24.84	20231031	6.02	N	091580	500	69 억	257747	N	N	6	N	N
20	20231128	140737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17350	-70	5	-0.40	843129890	48543	52.58	17410	17530	17250	22600	12200	17420	17368.72	1.89	0	-5486	17833	17626	17443	17236	17053	17535	17145	69	5180	500	12890	10	1	13628219	2364	9.65	1.90	12	0.36	1798.00	9136.00	29500	20230418	-41.19	13850	20231031	25.27	29500	-41.19	20230418	13850	25.27	20231031	29500	-41.19	20230418	13850	25.27	20231031	6.02	N	091580	500	69 억	257747	N	N	6	N	N
21	20231128	130733	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17300	-120	5	-0.69	763482740	43940	47.59	17410	17530	17250	22600	12200	17420	17375.57	1.89	0	-5047	17833	17626	17443	17236	17053	17535	17145	69	5180	500	12890	10	1	13628219	2358	9.62	1.89	12	0.32	1798.00	9136.00	29500	20230418	-41.36	13850	20231031	24.91	29500	-41.36	20230418	13850	24.91	20231031	29500	-41.36	20230418	13850	24.91	20231031	6.02	N	091580	500	69 억	257747	N	N	6	N	N
22	20231128	120737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17250	-170	5	-0.98	726569480	41811	45.29	17410	17530	17250	22600	12200	17420	17377.47	1.89	0	-4385	17833	17626	17443	17236	17053	17535	17145	69	5180	500	12890	10	1	13628219	2351	9.59	1.89	12	0.31	1798.00	9136.00	29500	20230418	-41.53	13850	20231031	24.55	29500	-41.53	20230418	13850	24.55	20231031	29500	-41.53	20230418	13850	24.55	20231031	6.02	N	091580	500	69 억	257747	N	N	6	N	N
23	20231128	110735	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17410	-10	5	-0.06	502485150	28869	31.27	17410	17530	17280	22600	12200	17420	17405.70	1.89	0	-1687	17833	17626	17443	17236	17053	17535	17145	69	5180	500	12890	10	1	13628219	2373	9.68	1.91	12	0.21	1798.00	9136.00	29500	20230418	-40.98	13850	20231031	25.70	29500	-40.98	20230418	13850	25.70	20231031	29500	-40.98	20230418	13850	25.70	20231031	6.02	N	091580	500	69 억	257747	N	N	6	N	N
24	20231128	100735	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17360	-60	5	-0.34	396097860	22748	24.64	17410	17530	17280	22600	12200	17420	17412.43	1.89	0	-920	17833	17626	17443	17236	17053	17535	17145	69	5180	500	12890	10	1	13628219	2366	9.66	1.90	12	0.17	1798.00	9136.00	29500	20230418	-41.15	13850	20231031	25.34	29500	-41.15	20230418	13850	25.34	20231031	29500	-41.15	20230418	13850	25.34	20231031	6.02	N	091580	500	69 억	257747	N	N	6	N	N
25	20231128	090733	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17450	30	2	0.17	85954200	4947	5.36	17410	17450	17280	22600	12200	17420	17375.02	1.89	0	-465	17833	17626	17443	17236	17053	17535	17145	69	5180	500	12890	10	1	13628219	2378	9.71	1.91	12	0.04	1798.00	9136.00	29500	20230418	-40.85	13850	20231031	25.99	29500	-40.85	20230418	13850	25.99	20231031	29500	-40.85	20230418	13850	25.99	20231031	6.02	N	091580	500	69 억	257747	N	N	6	N	N
26	20231127	160732	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17420	0	3	0.00	1598320580	91663	78.21	17470	17650	17260	22600	12200	17420	17436.93	2.02	-41	-16928	17886	17652	17336	17102	16786	17770	17220	69	5180	500	12890	10	1	13628219	2374	9.69	1.91	12	0.67	1798.00	9136.00	29500	20230418	-40.95	13850	20231031	25.78	29500	-40.95	20230418	13850	25.78	20231031	29500	-40.95	20230418	13850	25.78	20231031	6.04	N	091580	500	69 억	274926	N	N	6	N	N
27	20231127	150734	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17370	-50	5	-0.29	1524779440	87434	74.60	17470	17650	17260	22600	12200	17420	17439.21	2.02	-41	-16604	17886	17652	17336	17102	16786	17770	17220	69	5180	500	12890	10	1	13628219	2367	9.66	1.90	12	0.64	1798.00	9136.00	29500	20230418	-41.12	13850	20231031	25.42	29500	-41.12	20230418	13850	25.42	20231031	29500	-41.12	20230418	13850	25.42	20231031	6.04	N	091580	500	69 억	274926	N	N	0	N	N
28	20231127	140738	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17370	-50	5	-0.29	1404911210	80515	68.70	17470	17650	17260	22600	12200	17420	17449.07	2.02	-41	-15606	17886	17652	17336	17102	16786	17770	17220	69	5180	500	12890	10	1	13628219	2367	9.66	1.90	12	0.59	1798.00	9136.00	29500	20230418	-41.12	13850	20231031	25.42	29500	-41.12	20230418	13850	25.42	20231031	29500	-41.12	20230418	13850	25.42	20231031	6.04	N	091580	500	69 억	274926	N	N	0	N	N
29	20231127	130736	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17350	-70	5	-0.40	1272972760	72894	62.20	17470	17650	17260	22600	12200	17420	17463.35	2.02	-41	-13808	17886	17652	17336	17102	16786	17770	17220	69	5180	500	12890	10	1	13628219	2364	9.65	1.90	12	0.53	1798.00	9136.00	29500	20230418	-41.19	13850	20231031	25.27	29500	-41.19	20230418	13850	25.27	20231031	29500	-41.19	20230418	13850	25.27	20231031	6.04	N	091580	500	69 억	274926	N	N	0	N	N
30	20231127	120738	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17430	10	2	0.06	1072442620	61327	52.33	17470	17650	17360	22600	12200	17420	17487.29	2.02	-41	-6564	17886	17652	17336	17102	16786	17770	17220	69	5180	500	12890	10	1	13628219	2375	9.69	1.91	12	0.45	1798.00	9136.00	29500	20230418	-40.92	13850	20231031	25.85	29500	-40.92	20230418	13850	25.85	20231031	29500	-40.92	20230418	13850	25.85	20231031	6.04	N	091580	500	69 억	274926	N	N	0	N	N
31	20231127	110726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17500	80	2	0.46	925351480	52895	45.13	17470	17650	17360	22600	12200	17420	17494.13	2.02	-41	-2808	17886	17652	17336	17102	16786	17770	17220	69	5180	500	12890	10	1	13628219	2385	9.73	1.92	12	0.39	1798.00	9136.00	29500	20230418	-40.68	13850	20231031	26.35	29500	-40.68	20230418	13850	26.35	20231031	29500	-40.68	20230418	13850	26.35	20231031	6.04	N	091580	500	69 억	274926	N	N	0	N	N
32	20231127	100725	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17500	80	2	0.46	640043270	36608	31.24	17470	17650	17360	22600	12200	17420	17483.72	2.02	-41	-9855	17886	17652	17336	17102	16786	17770	17220	69	5180	500	12890	10	1	13628219	2385	9.73	1.92	12	0.27	1798.00	9136.00	29500	20230418	-40.68	13850	20231031	26.35	29500	-40.68	20230418	13850	26.35	20231031	29500	-40.68	20230418	13850	26.35	20231031	6.04	N	091580	500	69 억	274926	N	N	0	N	N
33	20231127	090728	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17570	150	2	0.86	140503970	8050	6.87	17470	17580	17360	22600	12200	17420	17453.95	2.02	-41	-2106	17886	17652	17336	17102	16786	17770	17220	69	5180	500	12890	10	1	13628219	2394	9.77	1.92	12	0.06	1798.00	9136.00	29500	20230418	-40.44	13850	20231031	26.86	29500	-40.44	20230418	13850	26.86	20231031	29500	-40.44	20230418	13850	26.86	20231031	6.04	N	091580	500	69 억	274926	N	N	0	N	N
34	20231124	160721	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17420	370	2	2.17	2026246170	116815	178.38	17130	17570	17020	22150	11940	17050	17345.69	1.96	0	6525	17470	17260	17080	16870	16690	17170	16780	69	5100	500	12610	10	1	13628219	2374	9.69	1.91	12	0.86	1798.00	9136.00	29500	20230418	-40.95	13850	20231031	25.78	29500	-40.95	20230418	13850	25.78	20231031	29500	-40.95	20230418	13850	25.78	20231031	6.01	N	091580	500	69 억	267745	N	N	6	N	N
35	20231124	150729	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17370	320	2	1.88	1911696860	110229	168.33	17130	17570	17020	22150	11940	17050	17343.01	1.96	0	7121	17470	17260	17080	16870	16690	17170	16780	69	5100	500	12610	10	1	13628219	2367	9.66	1.90	12	0.81	1798.00	9136.00	29500	20230418	-41.12	13850	20231031	25.42	29500	-41.12	20230418	13850	25.42	20231031	29500	-41.12	20230418	13850	25.42	20231031	6.01	N	091580	500	69 억	267745	N	N	6	N	N
36	20231124	140731	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17430	380	2	2.23	1697564900	97902	149.50	17130	17570	17020	22150	11940	17050	17339.49	1.96	0	8342	17470	17260	17080	16870	16690	17170	16780	69	5100	500	12610	10	1	13628219	2375	9.69	1.91	12	0.72	1798.00	9136.00	29500	20230418	-40.92	13850	20231031	25.85	29500	-40.92	20230418	13850	25.85	20231031	29500	-40.92	20230418	13850	25.85	20231031	6.01	N	091580	500	69 억	267745	N	N	6	N	N
37	20231124	130726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17440	390	2	2.29	1140151870	66042	100.85	17130	17460	17020	22150	11940	17050	17264.11	1.96	0	11969	17470	17260	17080	16870	16690	17170	16780	69	5100	500	12610	10	1	13628219	2377	9.70	1.91	12	0.48	1798.00	9136.00	29500	20230418	-40.88	13850	20231031	25.92	29500	-40.88	20230418	13850	25.92	20231031	29500	-40.88	20230418	13850	25.92	20231031	6.01	N	091580	500	69 억	267745	N	N	6	N	N
38	20231124	120731	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17330	280	2	1.64	856301230	49720	75.93	17130	17350	17020	22150	11940	17050	17222.54	1.96	0	11791	17470	17260	17080	16870	16690	17170	16780	69	5100	500	12610	10	1	13628219	2362	9.64	1.90	12	0.36	1798.00	9136.00	29500	20230418	-41.25	13850	20231031	25.13	29500	-41.25	20230418	13850	25.13	20231031	29500	-41.25	20230418	13850	25.13	20231031	6.01	N	091580	500	69 억	267745	N	N	6	N	N
39	20231124	110726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17330	280	2	1.64	666989340	38784	59.23	17130	17330	17020	22150	11940	17050	17197.61	1.96	0	11674	17470	17260	17080	16870	16690	17170	16780	69	5100	500	12610	10	1	13628219	2362	9.64	1.90	12	0.28	1798.00	9136.00	29500	20230418	-41.25	13850	20231031	25.13	29500	-41.25	20230418	13850	25.13	20231031	29500	-41.25	20230418	13850	25.13	20231031	6.01	N	091580	500	69 억	267745	N	N	6	N	N
40	20231124	100726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17210	160	2	0.94	358788390	20938	31.97	17130	17220	17020	22150	11940	17050	17135.83	1.96	0	5349	17470	17260	17080	16870	16690	17170	16780	69	5100	500	12610	10	1	13628219	2345	9.57	1.88	12	0.15	1798.00	9136.00	29500	20230418	-41.66	13850	20231031	24.26	29500	-41.66	20230418	13850	24.26	20231031	29500	-41.66	20230418	13850	24.26	20231031	6.01	N	091580	500	69 억	267745	N	N	6	N	N
41	20231124	090726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17170	120	2	0.70	49745050	2910	4.44	17130	17170	17050	22150	11940	17050	17094.83	1.96	0	1927	17470	17260	17080	16870	16690	17170	16780	69	5100	500	12610	10	1	13628219	2340	9.55	1.88	12	0.02	1798.00	9136.00	29500	20230418	-41.80	13850	20231031	23.97	29500	-41.80	20230418	13850	23.97	20231031	29500	-41.80	20230418	13850	23.97	20231031	6.01	N	091580	500	69 억	267745	N	N	6	N	N
42	20231123	160717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17050	-10	5	-0.06	1109850110	64890	111.48	17060	17290	16900	22150	11950	17060	17103.72	2.00	0	-4220	17460	17260	17130	16930	16800	17360	17030	69	5090	500	12620	10	1	13628219	2324	9.48	1.87	12	0.48	1798.00	9136.00	29500	20230418	-42.20	13850	20231031	23.10	29500	-42.20	20230418	13850	23.10	20231031	29500	-42.20	20230418	13850	23.10	20231031	6.03	N	091580	500	69 억	271915	N	N	6	N	N
43	20231123	150741	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17060	0	3	0.00	1063937840	62197	106.85	17060	17290	16900	22150	11950	17060	17105.95	2.00	0	-4212	17460	17260	17130	16930	16800	17360	17030	69	5090	500	12620	10	1	13628219	2325	9.49	1.87	12	0.46	1798.00	9136.00	29500	20230418	-42.17	13850	20231031	23.18	29500	-42.17	20230418	13850	23.18	20231031	29500	-42.17	20230418	13850	23.18	20231031	6.03	N	091580	500	69 억	271915	N	N	34	N	N
44	20231123	140738	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17020	-40	5	-0.23	976805870	57074	98.05	17060	17290	16900	22150	11950	17060	17114.75	2.00	0	-4120	17460	17260	17130	16930	16800	17360	17030	69	5090	500	12620	10	1	13628219	2320	9.47	1.86	12	0.42	1798.00	9136.00	29500	20230418	-42.31	13850	20231031	22.89	29500	-42.31	20230418	13850	22.89	20231031	29500	-42.31	20230418	13850	22.89	20231031	6.03	N	091580	500	69 억	271915	N	N	34	N	N
45	20231123	130737	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17110	50	2	0.29	878587580	51308	88.14	17060	17290	16900	22150	11950	17060	17123.82	2.00	0	-3624	17460	17260	17130	16930	16800	17360	17030	69	5090	500	12620	10	1	13628219	2332	9.52	1.87	12	0.38	1798.00	9136.00	29500	20230418	-42.00	13850	20231031	23.54	29500	-42.00	20230418	13850	23.54	20231031	29500	-42.00	20230418	13850	23.54	20231031	6.03	N	091580	500	69 억	271915	N	N	34	N	N
46	20231123	120728	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17070	10	2	0.06	817533340	47733	82.00	17060	17290	16900	22150	11950	17060	17127.25	2.00	0	-3443	17460	17260	17130	16930	16800	17360	17030	69	5090	500	12620	10	1	13628219	2326	9.49	1.87	12	0.35	1798.00	9136.00	29500	20230418	-42.14	13850	20231031	23.25	29500	-42.14	20230418	13850	23.25	20231031	29500	-42.14	20230418	13850	23.25	20231031	6.03	N	091580	500	69 억	271915	N	N	34	N	N
47	20231123	110745	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17220	160	2	0.94	643260610	37621	64.63	17060	17290	16900	22150	11950	17060	17098.47	2.00	0	-1396	17460	17260	17130	16930	16800	17360	17030	69	5090	500	12620	10	1	13628219	2347	9.58	1.88	12	0.28	1798.00	9136.00	29500	20230418	-41.63	13850	20231031	24.33	29500	-41.63	20230418	13850	24.33	20231031	29500	-41.63	20230418	13850	24.33	20231031	6.03	N	091580	500	69 억	271915	N	N	34	N	N
48	20231123	100729	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17240	180	2	1.06	400874250	23543	40.45	17060	17250	16900	22150	11950	17060	17027.29	2.00	0	1202	17460	17260	17130	16930	16800	17360	17030	69	5090	500	12620	10	1	13628219	2350	9.59	1.89	12	0.17	1798.00	9136.00	29500	20230418	-41.56	13850	20231031	24.48	29500	-41.56	20230418	13850	24.48	20231031	29500	-41.56	20230418	13850	24.48	20231031	6.03	N	091580	500	69 억	271915	N	N	34	N	N
49	20231123	090725	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16930	-130	5	-0.76	130564740	7704	13.24	17060	17060	16900	22150	11950	17060	16947.29	2.00	0	-2946	17460	17260	17130	16930	16800	17360	17030	69	5090	500	12620	10	1	13628219	2307	9.42	1.85	12	0.06	1798.00	9136.00	29500	20230418	-42.61	13850	20231031	22.24	29500	-42.61	20230418	13850	22.24	20231031	29500	-42.61	20230418	13850	22.24	20231031	6.03	N	091580	500	69 억	271915	N	N	34	N	N
50	20231122	160700	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17060	-120	5	-0.70	989948820	57929	67.47	17050	17330	17000	22300	12030	17180	17088.93	2.03	0	-4455	17473	17326	17163	17016	16853	17335	17025	69	5120	500	12710	10	1	13628219	2325	9.49	1.87	12	0.43	1798.00	9136.00	29500	20230418	-42.17	13850	20231031	23.18	29500	-42.17	20230418	13850	23.18	20231031	29500	-42.17	20230418	13850	23.18	20231031	5.95	N	091580	500	69 억	276371	N	N	34	N	N
51	20231122	150713	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17030	-150	5	-0.87	909238310	53191	61.95	17050	17330	17000	22300	12030	17180	17093.76	2.03	0	-3860	17473	17326	17163	17016	16853	17335	17025	69	5120	500	12710	10	1	13628219	2321	9.47	1.86	12	0.39	1798.00	9136.00	29500	20230418	-42.27	13850	20231031	22.96	29500	-42.27	20230418	13850	22.96	20231031	29500	-42.27	20230418	13850	22.96	20231031	5.95	N	091580	500	69 억	276371	N	N	5	N	N
52	20231122	140706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17100	-80	5	-0.47	839422660	49097	57.18	17050	17330	17000	22300	12030	17180	17097.15	2.03	0	-2986	17473	17326	17163	17016	16853	17335	17025	69	5120	500	12710	10	1	13628219	2330	9.51	1.87	12	0.36	1798.00	9136.00	29500	20230418	-42.03	13850	20231031	23.47	29500	-42.03	20230418	13850	23.47	20231031	29500	-42.03	20230418	13850	23.47	20231031	5.95	N	091580	500	69 억	276371	N	N	5	N	N
53	20231122	130732	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17050	-130	5	-0.76	723470060	42307	49.28	17050	17330	17000	22300	12030	17180	17100.40	2.03	0	238	17473	17326	17163	17016	16853	17335	17025	69	5120	500	12710	10	1	13628219	2324	9.48	1.87	12	0.31	1798.00	9136.00	29500	20230418	-42.20	13850	20231031	23.10	29500	-42.20	20230418	13850	23.10	20231031	29500	-42.20	20230418	13850	23.10	20231031	5.95	N	091580	500	69 억	276371	N	N	5	N	N
54	20231122	120735	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17040	-140	5	-0.81	616907600	36047	41.98	17050	17330	17000	22300	12030	17180	17113.90	2.03	0	2642	17473	17326	17163	17016	16853	17335	17025	69	5120	500	12710	10	1	13628219	2322	9.48	1.87	12	0.26	1798.00	9136.00	29500	20230418	-42.24	13850	20231031	23.03	29500	-42.24	20230418	13850	23.03	20231031	29500	-42.24	20230418	13850	23.03	20231031	5.95	N	091580	500	69 억	276371	N	N	5	N	N
55	20231122	110807	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17040	-140	5	-0.81	545299320	31844	37.09	17050	17330	17000	22300	12030	17180	17124.00	2.03	0	2043	17473	17326	17163	17016	16853	17335	17025	69	5120	500	12710	10	1	13628219	2322	9.48	1.87	12	0.23	1798.00	9136.00	29500	20230418	-42.24	13850	20231031	23.03	29500	-42.24	20230418	13850	23.03	20231031	29500	-42.24	20230418	13850	23.03	20231031	5.95	N	091580	500	69 억	276371	N	N	5	N	N
56	20231122	100746	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17120	-60	5	-0.35	335507860	19560	22.78	17050	17330	17000	22300	12030	17180	17152.69	2.03	0	260	17473	17326	17163	17016	16853	17335	17025	69	5120	500	12710	10	1	13628219	2333	9.52	1.87	12	0.14	1798.00	9136.00	29500	20230418	-41.97	13850	20231031	23.61	29500	-41.97	20230418	13850	23.61	20231031	29500	-41.97	20230418	13850	23.61	20231031	5.95	N	091580	500	69 억	276371	N	N	5	N	N
57	20231122	090709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17000	-180	5	-1.05	88201310	5177	6.03	17050	17150	17000	22300	12030	17180	17035.89	2.03	0	618	17473	17326	17163	17016	16853	17335	17025	69	5120	500	12710	10	1	13628219	2317	9.45	1.86	12	0.04	1798.00	9136.00	29500	20230418	-42.37	13850	20231031	22.74	29500	-42.37	20230418	13850	22.74	20231031	29500	-42.37	20230418	13850	22.74	20231031	5.95	N	091580	500	69 억	276371	N	N	5	N	N
58	20231121	160711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	0	3	0.00	1465793660	85413	56.74	17180	17310	17000	22300	12030	17180	17161.23	2.14	-82	-16865	17640	17410	17170	16940	16700	17525	17055	69	5120	500	12710	10	1	13628219	2341	9.56	1.88	12	0.63	1798.00	9136.00	29500	20230418	-41.76	13850	20231031	24.04	29500	-41.76	20230418	13850	24.04	20231031	29500	-41.76	20230418	13850	24.04	20231031	5.99	N	091580	500	69 억	291775	N	N	5	N	N
59	20231121	150711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	0	3	0.00	1390677680	81044	53.84	17180	17310	17000	22300	12030	17180	17159.53	2.14	-82	-16365	17640	17410	17170	16940	16700	17525	17055	69	5120	500	12710	10	1	13628219	2341	9.56	1.88	12	0.59	1798.00	9136.00	29500	20230418	-41.76	13850	20231031	24.04	29500	-41.76	20230418	13850	24.04	20231031	29500	-41.76	20230418	13850	24.04	20231031	5.99	N	091580	500	69 억	291775	N	N	0	N	N
60	20231121	140703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17230	50	2	0.29	1224801090	71408	47.43	17180	17310	17000	22300	12030	17180	17152.14	2.14	-82	-15296	17640	17410	17170	16940	16700	17525	17055	69	5120	500	12710	10	1	13628219	2348	9.58	1.89	12	0.52	1798.00	9136.00	29500	20230418	-41.59	13850	20231031	24.40	29500	-41.59	20230418	13850	24.40	20231031	29500	-41.59	20230418	13850	24.40	20231031	5.99	N	091580	500	69 억	291775	N	N	0	N	N
61	20231121	130658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17260	80	2	0.47	1054801400	61557	40.89	17180	17310	17000	22300	12030	17180	17135.32	2.14	-82	-14236	17640	17410	17170	16940	16700	17525	17055	69	5120	500	12710	10	1	13628219	2352	9.60	1.89	12	0.45	1798.00	9136.00	29500	20230418	-41.49	13850	20231031	24.62	29500	-41.49	20230418	13850	24.62	20231031	29500	-41.49	20230418	13850	24.62	20231031	5.99	N	091580	500	69 억	291775	N	N	0	N	N
62	20231121	120656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17190	10	2	0.06	884901000	51707	34.35	17180	17250	17000	22300	12030	17180	17113.69	2.14	-82	-12819	17640	17410	17170	16940	16700	17525	17055	69	5120	500	12710	10	1	13628219	2343	9.56	1.88	12	0.38	1798.00	9136.00	29500	20230418	-41.73	13850	20231031	24.12	29500	-41.73	20230418	13850	24.12	20231031	29500	-41.73	20230418	13850	24.12	20231031	5.99	N	091580	500	69 억	291775	N	N	0	N	N
63	20231121	110655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17170	-10	5	-0.06	718714170	42025	27.92	17180	17190	17000	22300	12030	17180	17101.97	2.14	-82	-10831	17640	17410	17170	16940	16700	17525	17055	69	5120	500	12710	10	1	13628219	2340	9.55	1.88	12	0.31	1798.00	9136.00	29500	20230418	-41.80	13850	20231031	23.97	29500	-41.80	20230418	13850	23.97	20231031	29500	-41.80	20230418	13850	23.97	20231031	5.99	N	091580	500	69 억	291775	N	N	0	N	N
64	20231121	100639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17070	-110	5	-0.64	555365010	32491	21.58	17180	17190	17000	22300	12030	17180	17092.75	2.14	-82	-8310	17640	17410	17170	16940	16700	17525	17055	69	5120	500	12710	10	1	13628219	2326	9.49	1.87	12	0.24	1798.00	9136.00	29500	20230418	-42.14	13850	20231031	23.25	29500	-42.14	20230418	13850	23.25	20231031	29500	-42.14	20230418	13850	23.25	20231031	5.99	N	091580	500	69 억	291775	N	N	0	N	N
65	20231121	090648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17050	-130	5	-0.76	173889130	10173	6.76	17180	17180	17040	22300	12030	17180	17092.77	2.14	-82	-5290	17640	17410	17170	16940	16700	17525	17055	69	5120	500	12710	10	1	13628219	2324	9.48	1.87	12	0.07	1798.00	9136.00	29500	20230418	-42.20	13850	20231031	23.10	29500	-42.20	20230418	13850	23.10	20231031	29500	-42.20	20230418	13850	23.10	20231031	5.99	N	091580	500	69 억	291775	N	N	0	N	N
66	20231120	160654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	130	2	0.76	2521179340	146828	84.26	17050	17400	16930	22150	11940	17050	17170.95	2.42	0	-37552	17516	17282	16956	16722	16396	17400	16840	69	5100	500	12610	10	1	13628219	2341	9.56	1.88	12	1.08	1798.00	9136.00	29500	20230418	-41.76	13850	20231031	24.04	29500	-41.76	20230418	13850	24.04	20231031	29500	-41.76	20230418	13850	24.04	20231031	6.12	N	091580	500	69 억	329449	N	N	0	N	N
67	20231120	150658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17140	90	2	0.53	2339361330	136244	78.18	17050	17400	16930	22150	11940	17050	17170.38	2.42	0	-35426	17516	17282	16956	16722	16396	17400	16840	69	5100	500	12610	10	1	13628219	2336	9.53	1.88	12	1.00	1798.00	9136.00	29500	20230418	-41.90	13850	20231031	23.75	29500	-41.90	20230418	13850	23.75	20231031	29500	-41.90	20230418	13850	23.75	20231031	6.12	N	091580	500	69 억	329449	N	N	0	N	N
68	20231120	140657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17070	20	2	0.12	2078930340	121019	69.45	17050	17400	16930	22150	11940	17050	17178.55	2.42	0	-31208	17516	17282	16956	16722	16396	17400	16840	69	5100	500	12610	10	1	13628219	2326	9.49	1.87	12	0.89	1798.00	9136.00	29500	20230418	-42.14	13850	20231031	23.25	29500	-42.14	20230418	13850	23.25	20231031	29500	-42.14	20230418	13850	23.25	20231031	6.12	N	091580	500	69 억	329449	N	N	0	N	N
69	20231120	130653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17060	10	2	0.06	1865064890	108471	62.25	17050	17400	16930	22150	11940	17050	17194.13	2.42	0	-28789	17516	17282	16956	16722	16396	17400	16840	69	5100	500	12610	10	1	13628219	2325	9.49	1.87	12	0.80	1798.00	9136.00	29500	20230418	-42.17	13850	20231031	23.18	29500	-42.17	20230418	13850	23.18	20231031	29500	-42.17	20230418	13850	23.18	20231031	6.12	N	091580	500	69 억	329449	N	N	0	N	N
70	20231120	120655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17160	110	2	0.65	1687780890	98092	56.29	17050	17400	16930	22150	11940	17050	17206.10	2.42	0	-24308	17516	17282	16956	16722	16396	17400	16840	69	5100	500	12610	10	1	13628219	2339	9.54	1.88	12	0.72	1798.00	9136.00	29500	20230418	-41.83	13850	20231031	23.90	29500	-41.83	20230418	13850	23.90	20231031	29500	-41.83	20230418	13850	23.90	20231031	6.12	N	091580	500	69 억	329449	N	N	0	N	N
71	20231120	110654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17200	150	2	0.88	1436884080	83443	47.88	17050	17400	16930	22150	11940	17050	17219.95	2.42	0	-19105	17516	17282	16956	16722	16396	17400	16840	69	5100	500	12610	10	1	13628219	2344	9.57	1.88	12	0.61	1798.00	9136.00	29500	20230418	-41.69	13850	20231031	24.19	29500	-41.69	20230418	13850	24.19	20231031	29500	-41.69	20230418	13850	24.19	20231031	6.12	N	091580	500	69 억	329449	N	N	0	N	N
72	20231120	100650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17260	210	2	1.23	735397040	42884	24.61	17050	17280	16930	22150	11940	17050	17148.52	2.42	0	-6750	17516	17282	16956	16722	16396	17400	16840	69	5100	500	12610	10	1	13628219	2352	9.60	1.89	12	0.31	1798.00	9136.00	29500	20230418	-41.49	13850	20231031	24.62	29500	-41.49	20230418	13850	24.62	20231031	29500	-41.49	20230418	13850	24.62	20231031	6.12	N	091580	500	69 억	329449	N	N	0	N	N
73	20231120	090657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17120	70	2	0.41	151222720	8872	5.09	17050	17140	16930	22150	11940	17050	17044.94	2.42	0	-850	17516	17282	16956	16722	16396	17400	16840	69	5100	500	12610	10	1	13628219	2333	9.52	1.87	12	0.07	1798.00	9136.00	29500	20230418	-41.97	13850	20231031	23.61	29500	-41.97	20230418	13850	23.61	20231031	29500	-41.97	20230418	13850	23.61	20231031	6.12	N	091580	500	69 억	329449	N	N	0	N	N
74	20231117	160710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17050	140	2	0.83	2927426120	173183	84.26	16980	17190	16630	21950	11840	16910	16903.09	2.47	0	-6851	17543	17226	16963	16646	16383	17095	16515	69	5040	500	12510	10	1	13628219	2324	9.48	1.87	12	1.27	1798.00	9136.00	29500	20230418	-42.20	13850	20231031	23.10	29500	-42.20	20230418	13850	23.10	20231031	29500	-42.20	20230418	13850	23.10	20231031	5.95	N	091580	500	69 억	336115	N	N	12	N	N
75	20231117	150714	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16880	-30	5	-0.18	2643539210	156427	76.11	16980	17190	16630	21950	11840	16910	16899.51	2.47	0	-17434	17543	17226	16963	16646	16383	17095	16515	69	5040	500	12510	10	1	13628219	2300	9.39	1.85	12	1.15	1798.00	9136.00	29500	20230418	-42.78	13850	20231031	21.88	29500	-42.78	20230418	13850	21.88	20231031	29500	-42.78	20230418	13850	21.88	20231031	5.95	N	091580	500	69 억	336115	N	N	12	N	N
76	20231117	140711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16990	80	2	0.47	2297304610	135971	66.16	16980	17190	16630	21950	11840	16910	16895.55	2.47	0	-12993	17543	17226	16963	16646	16383	17095	16515	69	5040	500	12510	10	1	13628219	2315	9.45	1.86	12	1.00	1798.00	9136.00	29500	20230418	-42.41	13850	20231031	22.67	29500	-42.41	20230418	13850	22.67	20231031	29500	-42.41	20230418	13850	22.67	20231031	5.95	N	091580	500	69 억	336115	N	N	12	N	N
77	20231117	130710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16970	60	2	0.35	2157468910	127747	62.16	16980	17190	16630	21950	11840	16910	16888.61	2.47	0	-7186	17543	17226	16963	16646	16383	17095	16515	69	5040	500	12510	10	1	13628219	2313	9.44	1.86	12	0.94	1798.00	9136.00	29500	20230418	-42.47	13850	20231031	22.53	29500	-42.47	20230418	13850	22.53	20231031	29500	-42.47	20230418	13850	22.53	20231031	5.95	N	091580	500	69 억	336115	N	N	12	N	N
78	20231117	120711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17140	230	2	1.36	1869692750	110886	53.95	16980	17190	16630	21950	11840	16910	16861.39	2.47	0	-2860	17543	17226	16963	16646	16383	17095	16515	69	5040	500	12510	10	1	13628219	2336	9.53	1.88	12	0.81	1798.00	9136.00	29500	20230418	-41.90	13850	20231031	23.75	29500	-41.90	20230418	13850	23.75	20231031	29500	-41.90	20230418	13850	23.75	20231031	5.95	N	091580	500	69 억	336115	N	N	12	N	N
79	20231117	110713	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16900	-10	5	-0.06	1253948770	74835	36.41	16980	16980	16630	21950	11840	16910	16756.16	2.47	0	-1338	17543	17226	16963	16646	16383	17095	16515	69	5040	500	12510	10	1	13628219	2303	9.40	1.85	12	0.55	1798.00	9136.00	29500	20230418	-42.71	13850	20231031	22.02	29500	-42.71	20230418	13850	22.02	20231031	29500	-42.71	20230418	13850	22.02	20231031	5.95	N	091580	500	69 억	336115	N	N	12	N	N
80	20231117	100711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16690	-220	5	-1.30	857070170	51159	24.89	16980	16980	16630	21950	11840	16910	16753.04	2.47	0	-6446	17543	17226	16963	16646	16383	17095	16515	69	5040	500	12510	10	1	13628219	2275	9.28	1.83	12	0.38	1798.00	9136.00	29500	20230418	-43.42	13850	20231031	20.51	29500	-43.42	20230418	13850	20.51	20231031	29500	-43.42	20230418	13850	20.51	20231031	5.95	N	091580	500	69 억	336115	N	N	12	N	N
81	20231117	090713	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16860	-50	5	-0.30	181125020	10744	5.23	16980	16980	16760	21950	11840	16910	16858.20	2.47	0	-4631	17543	17226	16963	16646	16383	17095	16515	69	5040	500	12510	10	1	13628219	2298	9.38	1.85	12	0.08	1798.00	9136.00	29500	20230418	-42.85	13850	20231031	21.73	29500	-42.85	20230418	13850	21.73	20231031	29500	-42.85	20230418	13850	21.73	20231031	5.95	N	091580	500	69 억	336115	N	N	12	N	N
82	20231116	160712	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17030	40	2	0.24	3314365920	194681	22.27	16920	17280	16700	22050	11900	16990	17024.60	2.55	0	-14125	18496	17742	17046	16292	15596	18120	16670	69	5060	500	12570	10	1	13628219	2321	9.47	1.86	12	1.43	1798.00	9136.00	29500	20230418	-42.27	13850	20231031	22.96	29500	-42.27	20230418	13850	22.96	20231031	29500	-42.27	20230418	13850	22.96	20231031	5.97	N	091580	500	69 억	346880	N	N	72	N	N
83	20231116	150708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16950	-40	5	-0.24	3016310690	177147	20.26	16920	17280	16700	22050	11900	16990	17027.16	2.55	0	-16534	18496	17742	17046	16292	15596	18120	16670	69	5060	500	12570	10	1	13628219	2310	9.43	1.86	12	1.30	1798.00	9136.00	29500	20230418	-42.54	13850	20231031	22.38	29500	-42.54	20230418	13850	22.38	20231031	29500	-42.54	20230418	13850	22.38	20231031	5.97	N	091580	500	69 억	346880	N	N	72	N	N
84	20231116	140647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17240	250	2	1.47	2668214410	156813	17.94	16920	17280	16700	22050	11900	16990	17015.26	2.55	0	-9464	18496	17742	17046	16292	15596	18120	16670	69	5060	500	12570	10	1	13628219	2350	9.59	1.89	12	1.15	1798.00	9136.00	29500	20230418	-41.56	13850	20231031	24.48	29500	-41.56	20230418	13850	24.48	20231031	29500	-41.56	20230418	13850	24.48	20231031	5.97	N	091580	500	69 억	346880	N	N	72	N	N
85	20231116	130707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17260	270	2	1.59	2376110460	139866	16.00	16920	17280	16700	22050	11900	16990	16988.48	2.55	0	-8639	18496	17742	17046	16292	15596	18120	16670	69	5060	500	12570	10	1	13628219	2352	9.60	1.89	12	1.03	1798.00	9136.00	29500	20230418	-41.49	13850	20231031	24.62	29500	-41.49	20230418	13850	24.62	20231031	29500	-41.49	20230418	13850	24.62	20231031	5.97	N	091580	500	69 억	346880	N	N	72	N	N
86	20231116	120709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17140	150	2	0.88	2011151350	118635	13.57	16920	17280	16700	22050	11900	16990	16952.43	2.55	0	-6383	18496	17742	17046	16292	15596	18120	16670	69	5060	500	12570	10	1	13628219	2336	9.53	1.88	12	0.87	1798.00	9136.00	29500	20230418	-41.90	13850	20231031	23.75	29500	-41.90	20230418	13850	23.75	20231031	29500	-41.90	20230418	13850	23.75	20231031	5.97	N	091580	500	69 억	346880	N	N	72	N	N
87	20231116	110706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16990	0	3	0.00	1444946440	85581	9.79	16920	17280	16700	22050	11900	16990	16883.96	2.55	0	-11112	18496	17742	17046	16292	15596	18120	16670	69	5060	500	12570	10	1	13628219	2315	9.45	1.86	12	0.63	1798.00	9136.00	29500	20230418	-42.41	13850	20231031	22.67	29500	-42.41	20230418	13850	22.67	20231031	29500	-42.41	20230418	13850	22.67	20231031	5.97	N	091580	500	69 억	346880	N	N	72	N	N
88	20231116	100707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16960	-30	5	-0.18	565482470	33415	3.82	16920	17280	16720	22050	11900	16990	16923.01	2.55	0	1256	18496	17742	17046	16292	15596	18120	16670	69	5060	500	12570	10	1	13628219	2311	9.43	1.86	12	0.25	1798.00	9136.00	29500	20230418	-42.51	13850	20231031	22.45	29500	-42.51	20230418	13850	22.45	20231031	29500	-42.51	20230418	13850	22.45	20231031	5.97	N	091580	500	69 억	346880	N	N	72	N	N
89	20231116	090708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16990	0	3	0.00	0	0	0.00	0	0	0	22050	11900	16990	0.00	2.55	0	0	18496	17742	17046	16292	15596	18120	16670	69	5060	500	12570	10	1	13628219	2315	9.45	1.86	12	0.00	1798.00	9136.00	29500	20230418	-42.41	13850	20231031	22.67	29500	-42.41	20230418	13850	22.67	20231031	29500	-42.41	20230418	13850	22.67	20231031	5.97	N	091580	500	69 억	346880	N	N	72	N	N
90	20231115	160622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16990	1510	2	9.75	14937828400	871729	1110.04	16800	17800	16350	20100	10840	15480	17136.09	1.94	-41	89905	16126	15802	15426	15102	14726	15965	15265	69	4620	500	11450	10	1	13628219	2315	9.45	1.86	12	6.40	1798.00	9136.00	29500	20230418	-42.41	13850	20231031	22.67	29500	-42.41	20230418	13850	22.67	20231031	29500	-42.41	20230418	13850	22.67	20231031	5.99	N	091580	500	69 억	264245	N	N	72	N	N
91	20231115	150717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16920	1440	2	9.30	14465298060	843824	1074.51	16800	17800	16350	20100	10840	15480	17142.55	1.94	-41	82325	16126	15802	15426	15102	14726	15965	15265	69	4620	500	11450	10	1	13628219	2306	9.41	1.85	12	6.19	1798.00	9136.00	29500	20230418	-42.64	13850	20231031	22.17	29500	-42.64	20230418	13850	22.17	20231031	29500	-42.64	20230418	13850	22.17	20231031	5.99	N	091580	500	69 억	264245	N	N	0	N	N
92	20231115	140715	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	1700	2	10.98	13493620280	786648	1001.70	16800	17800	16350	20100	10840	15480	17153.31	1.94	-41	86449	16126	15802	15426	15102	14726	15965	15265	69	4620	500	11450	10	1	13628219	2341	9.56	1.88	12	5.77	1798.00	9136.00	29500	20230418	-41.76	13850	20231031	24.04	29500	-41.76	20230418	13850	24.04	20231031	29500	-41.76	20230418	13850	24.04	20231031	5.99	N	091580	500	69 억	264245	N	N	0	N	N
93	20231115	130717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	1700	2	10.98	12831557920	748089	952.60	16800	17800	16350	20100	10840	15480	17152.45	1.94	-41	81145	16126	15802	15426	15102	14726	15965	15265	69	4620	500	11450	10	1	13628219	2341	9.56	1.88	12	5.49	1798.00	9136.00	29500	20230418	-41.76	13850	20231031	24.04	29500	-41.76	20230418	13850	24.04	20231031	29500	-41.76	20230418	13850	24.04	20231031	5.99	N	091580	500	69 억	264245	N	N	0	N	N
94	20231115	120720	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17100	1620	2	10.47	12137265540	707653	901.11	16800	17800	16350	20100	10840	15480	17151.44	1.94	-41	80552	16126	15802	15426	15102	14726	15965	15265	69	4620	500	11450	10	1	13628219	2330	9.51	1.87	12	5.19	1798.00	9136.00	29500	20230418	-42.03	13850	20231031	23.47	29500	-42.03	20230418	13850	23.47	20231031	29500	-42.03	20230418	13850	23.47	20231031	5.99	N	091580	500	69 억	264245	N	N	0	N	N
95	20231115	110726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17120	1640	2	10.59	11644129330	678774	864.34	16800	17800	16350	20100	10840	15480	17154.65	1.94	-41	83671	16126	15802	15426	15102	14726	15965	15265	69	4620	500	11450	10	1	13628219	2333	9.52	1.87	12	4.98	1798.00	9136.00	29500	20230418	-41.97	13850	20231031	23.61	29500	-41.97	20230418	13850	23.61	20231031	29500	-41.97	20230418	13850	23.61	20231031	5.99	N	091580	500	69 억	264245	N	N	0	N	N
96	20231115	100721	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17190	1710	2	11.05	7417578250	436158	555.40	16800	17470	16350	20100	10840	15480	17006.63	1.94	-41	36163	16126	15802	15426	15102	14726	15965	15265	69	4620	500	11450	10	1	13628219	2343	9.56	1.88	12	3.20	1798.00	9136.00	29500	20230418	-41.73	13850	20231031	24.12	29500	-41.73	20230418	13850	24.12	20231031	29500	-41.73	20230418	13850	24.12	20231031	5.99	N	091580	500	69 억	264245	N	N	0	N	N
97	20231115	090712	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17080	1600	2	10.34	3131541390	185040	235.63	16800	17470	16350	20100	10840	15480	16923.59	1.94	-41	-22878	16126	15802	15426	15102	14726	15965	15265	69	4620	500	11450	10	1	13628219	2328	9.50	1.87	12	1.36	1798.00	9136.00	29500	20230418	-42.10	13850	20231031	23.32	29500	-42.10	20230418	13850	23.32	20231031	29500	-42.10	20230418	13850	23.32	20231031	5.99	N	091580	500	69 억	264245	N	N	0	N	N
98	20231114	160705	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15480	610	2	4.10	917707490	59389	124.68	15050	15750	15050	19330	10410	14870	15451.91	1.82	0	15833	15483	15176	15023	14716	14563	15100	14640	69	4460	500	11000	10	1	13628219	2110	8.61	1.69	12	0.44	1798.00	9136.00	29500	20230418	-47.53	13850	20231031	11.77	29500	-47.53	20230418	13850	11.77	20231031	29500	-47.53	20230418	13850	11.77	20231031	5.94	N	091580	500	69 억	248631	N	N	14	N	N
99	20231114	150706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15420	550	2	3.70	851621900	55115	115.71	15050	15750	15050	19330	10410	14870	15451.73	1.82	0	16301	15483	15176	15023	14716	14563	15100	14640	69	4460	500	11000	10	1	13628219	2101	8.58	1.69	12	0.40	1798.00	9136.00	29500	20230418	-47.73	13850	20231031	11.34	29500	-47.73	20230418	13850	11.34	20231031	29500	-47.73	20230418	13850	11.34	20231031	5.94	N	091580	500	69 억	248631	N	N	14	N	N
100	20231114	140706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15460	590	2	3.97	729705510	47196	99.08	15050	15750	15050	19330	10410	14870	15461.17	1.82	0	17075	15483	15176	15023	14716	14563	15100	14640	69	4460	500	11000	10	1	13628219	2107	8.60	1.69	12	0.35	1798.00	9136.00	29500	20230418	-47.59	13850	20231031	11.62	29500	-47.59	20230418	13850	11.62	20231031	29500	-47.59	20230418	13850	11.62	20231031	5.94	N	091580	500	69 억	248631	N	N	14	N	N
101	20231114	130707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15490	620	2	4.17	679639800	43950	92.27	15050	15750	15050	19330	10410	14870	15463.93	1.82	0	17464	15483	15176	15023	14716	14563	15100	14640	69	4460	500	11000	10	1	13628219	2111	8.62	1.70	12	0.32	1798.00	9136.00	29500	20230418	-47.49	13850	20231031	11.84	29500	-47.49	20230418	13850	11.84	20231031	29500	-47.49	20230418	13850	11.84	20231031	5.94	N	091580	500	69 억	248631	N	N	14	N	N
102	20231114	120708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15460	590	2	3.97	608775920	39361	82.64	15050	15750	15050	19330	10410	14870	15466.47	1.82	0	18296	15483	15176	15023	14716	14563	15100	14640	69	4460	500	11000	10	1	13628219	2107	8.60	1.69	12	0.29	1798.00	9136.00	29500	20230418	-47.59	13850	20231031	11.62	29500	-47.59	20230418	13850	11.62	20231031	29500	-47.59	20230418	13850	11.62	20231031	5.94	N	091580	500	69 억	248631	N	N	14	N	N
103	20231114	110715	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15610	740	2	4.98	552703570	35746	75.05	15050	15750	15050	19330	10410	14870	15461.97	1.82	0	18768	15483	15176	15023	14716	14563	15100	14640	69	4460	500	11000	10	1	13628219	2127	8.68	1.71	12	0.26	1798.00	9136.00	29500	20230418	-47.08	13850	20231031	12.71	29500	-47.08	20230418	13850	12.71	20231031	29500	-47.08	20230418	13850	12.71	20231031	5.94	N	091580	500	69 억	248631	N	N	14	N	N
104	20231114	100708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15550	680	2	4.57	425054250	27592	57.93	15050	15680	15050	19330	10410	14870	15404.98	1.82	0	17095	15483	15176	15023	14716	14563	15100	14640	69	4460	500	11000	10	1	13628219	2119	8.65	1.70	12	0.20	1798.00	9136.00	29500	20230418	-47.29	13850	20231031	12.27	29500	-47.29	20230418	13850	12.27	20231031	29500	-47.29	20230418	13850	12.27	20231031	5.94	N	091580	500	69 억	248631	N	N	14	N	N
105	20231114	090701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15360	490	2	3.30	107392930	7021	14.74	15050	15380	15050	19330	10410	14870	15295.96	1.82	0	4571	15483	15176	15023	14716	14563	15100	14640	69	4460	500	11000	10	1	13628219	2093	8.54	1.68	12	0.05	1798.00	9136.00	29500	20230418	-47.93	13850	20231031	10.90	29500	-47.93	20230418	13850	10.90	20231031	29500	-47.93	20230418	13850	10.90	20231031	5.94	N	091580	500	69 억	248631	N	N	14	N	N
106	20231113	160656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14870	-150	5	-1.00	702992170	46729	93.67	15190	15330	14870	19520	10520	15020	15044.09	1.90	0	-8577	15580	15300	15160	14880	14740	15230	14810	69	4500	500	11110	10	1	13628219	2027	8.27	1.63	12	0.34	1798.00	9136.00	29500	20230418	-49.59	13850	20231031	7.36	29500	-49.59	20230418	13850	7.36	20231031	29500	-49.59	20230418	13850	7.36	20231031	5.92	N	091580	500	69 억	259529	N	N	14	N	N
107	20231113	150655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14960	-60	5	-0.40	648214890	43051	86.29	15190	15330	14910	19520	10520	15020	15056.91	1.90	0	-8141	15580	15300	15160	14880	14740	15230	14810	69	4500	500	11110	10	1	13628219	2039	8.32	1.64	12	0.32	1798.00	9136.00	29500	20230418	-49.29	13850	20231031	8.01	29500	-49.29	20230418	13850	8.01	20231031	29500	-49.29	20230418	13850	8.01	20231031	5.92	N	091580	500	69 억	259529	N	N	6	N	N
108	20231113	140653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14930	-90	5	-0.60	580460800	38523	77.22	15190	15330	14910	19520	10520	15020	15067.90	1.90	0	-7962	15580	15300	15160	14880	14740	15230	14810	69	4500	500	11110	10	1	13628219	2035	8.30	1.63	12	0.28	1798.00	9136.00	29500	20230418	-49.39	13850	20231031	7.80	29500	-49.39	20230418	13850	7.80	20231031	29500	-49.39	20230418	13850	7.80	20231031	5.92	N	091580	500	69 억	259529	N	N	6	N	N
109	20231113	130652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15030	10	2	0.07	543611130	36061	72.28	15190	15330	14930	19520	10520	15020	15074.77	1.90	0	-7072	15580	15300	15160	14880	14740	15230	14810	69	4500	500	11110	10	1	13628219	2048	8.36	1.65	12	0.26	1798.00	9136.00	29500	20230418	-49.05	13850	20231031	8.52	29500	-49.05	20230418	13850	8.52	20231031	29500	-49.05	20230418	13850	8.52	20231031	5.92	N	091580	500	69 억	259529	N	N	6	N	N
110	20231113	120652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14940	-80	5	-0.53	508386440	33715	67.58	15190	15330	14930	19520	10520	15020	15078.94	1.90	0	-6572	15580	15300	15160	14880	14740	15230	14810	69	4500	500	11110	10	1	13628219	2036	8.31	1.64	12	0.25	1798.00	9136.00	29500	20230418	-49.36	13850	20231031	7.87	29500	-49.36	20230418	13850	7.87	20231031	29500	-49.36	20230418	13850	7.87	20231031	5.92	N	091580	500	69 억	259529	N	N	6	N	N
111	20231113	110650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15100	80	2	0.53	375160010	24854	49.82	15190	15330	14930	19520	10520	15020	15094.55	1.90	0	-952	15580	15300	15160	14880	14740	15230	14810	69	4500	500	11110	10	1	13628219	2058	8.40	1.65	12	0.18	1798.00	9136.00	29500	20230418	-48.81	13850	20231031	9.03	29500	-48.81	20230418	13850	9.03	20231031	29500	-48.81	20230418	13850	9.03	20231031	5.92	N	091580	500	69 억	259529	N	N	6	N	N
112	20231113	100649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15150	130	2	0.87	176155190	11665	23.38	15190	15330	15020	19520	10520	15020	15101.17	1.90	0	-1318	15580	15300	15160	14880	14740	15230	14810	69	4500	500	11110	10	1	13628219	2065	8.43	1.66	12	0.09	1798.00	9136.00	29500	20230418	-48.64	13850	20231031	9.39	29500	-48.64	20230418	13850	9.39	20231031	29500	-48.64	20230418	13850	9.39	20231031	5.92	N	091580	500	69 억	259529	N	N	6	N	N
113	20231113	090655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15070	50	2	0.33	61222130	4049	8.12	15190	15330	15040	19520	10520	15020	15120.31	1.90	0	582	15580	15300	15160	14880	14740	15230	14810	69	4500	500	11110	10	1	13628219	2054	8.38	1.65	12	0.03	1798.00	9136.00	29500	20230418	-48.92	13850	20231031	8.81	29500	-48.92	20230418	13850	8.81	20231031	29500	-48.92	20230418	13850	8.81	20231031	5.92	N	091580	500	69 억	259529	N	N	6	N	N
114	20231110	160710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15020	-470	5	-3.03	746596000	49423	78.35	15280	15440	15020	20100	10850	15490	15106.72	1.99	0	-11169	16083	15786	15533	15236	14983	15935	15385	69	4610	500	11460	10	1	13628219	2047	8.35	1.64	12	0.36	1798.00	9136.00	29500	20230418	-49.08	13850	20231031	8.45	29500	-49.08	20230418	13850	8.45	20231031	29500	-49.08	20230418	13850	8.45	20231031	5.86	N	091580	500	69 억	271069	N	N	6	N	N
115	20231110	150704	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15040	-450	5	-2.91	649143700	42938	68.07	15280	15440	15030	20100	10850	15490	15118.16	1.99	0	-9230	16083	15786	15533	15236	14983	15935	15385	69	4610	500	11460	10	1	13628219	2050	8.36	1.65	12	0.32	1798.00	9136.00	29500	20230418	-49.02	13850	20231031	8.59	29500	-49.02	20230418	13850	8.59	20231031	29500	-49.02	20230418	13850	8.59	20231031	5.86	N	091580	500	69 억	271069	N	N	42	N	N
116	20231110	140657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15120	-370	5	-2.39	555117020	36704	58.19	15280	15440	15030	20100	10850	15490	15124.16	1.99	0	-6841	16083	15786	15533	15236	14983	15935	15385	69	4610	500	11460	10	1	13628219	2061	8.41	1.65	12	0.27	1798.00	9136.00	29500	20230418	-48.75	13850	20231031	9.17	29500	-48.75	20230418	13850	9.17	20231031	29500	-48.75	20230418	13850	9.17	20231031	5.86	N	091580	500	69 억	271069	N	N	42	N	N
117	20231110	130659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15050	-440	5	-2.84	480195380	31733	50.31	15280	15440	15030	20100	10850	15490	15132.37	1.99	0	-6261	16083	15786	15533	15236	14983	15935	15385	69	4610	500	11460	10	1	13628219	2051	8.37	1.65	12	0.23	1798.00	9136.00	29500	20230418	-48.98	13850	20231031	8.66	29500	-48.98	20230418	13850	8.66	20231031	29500	-48.98	20230418	13850	8.66	20231031	5.86	N	091580	500	69 억	271069	N	N	42	N	N
118	20231110	120701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15060	-430	5	-2.78	411774990	27188	43.10	15280	15440	15030	20100	10850	15490	15145.47	1.99	0	-4944	16083	15786	15533	15236	14983	15935	15385	69	4610	500	11460	10	1	13628219	2052	8.38	1.65	12	0.20	1798.00	9136.00	29500	20230418	-48.95	13850	20231031	8.74	29500	-48.95	20230418	13850	8.74	20231031	29500	-48.95	20230418	13850	8.74	20231031	5.86	N	091580	500	69 억	271069	N	N	42	N	N
119	20231110	110652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15160	-330	5	-2.13	336990420	22233	35.25	15280	15440	15030	20100	10850	15490	15157.22	1.99	0	-2461	16083	15786	15533	15236	14983	15935	15385	69	4610	500	11460	10	1	13628219	2066	8.43	1.66	12	0.16	1798.00	9136.00	29500	20230418	-48.61	13850	20231031	9.46	29500	-48.61	20230418	13850	9.46	20231031	29500	-48.61	20230418	13850	9.46	20231031	5.86	N	091580	500	69 억	271069	N	N	42	N	N
120	20231110	100659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15260	-230	5	-1.48	300055310	19795	31.38	15280	15440	15030	20100	10850	15490	15158.14	1.99	0	-1802	16083	15786	15533	15236	14983	15935	15385	69	4610	500	11460	10	1	13628219	2080	8.49	1.67	12	0.15	1798.00	9136.00	29500	20230418	-48.27	13850	20231031	10.18	29500	-48.27	20230418	13850	10.18	20231031	29500	-48.27	20230418	13850	10.18	20231031	5.86	N	091580	500	69 억	271069	N	N	42	N	N
121	20231110	090647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15120	-370	5	-2.39	96773000	6342	10.05	15280	15440	15120	20100	10850	15490	15259.07	1.99	0	-1608	16083	15786	15533	15236	14983	15935	15385	69	4610	500	11460	10	1	13628219	2061	8.41	1.65	12	0.05	1798.00	9136.00	29500	20230418	-48.75	13850	20231031	9.17	29500	-48.75	20230418	13850	9.17	20231031	29500	-48.75	20230418	13850	9.17	20231031	5.86	N	091580	500	69 억	271069	N	N	42	N	N
122	20231109	160641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15490	130	2	0.85	976367290	62816	89.53	15390	15830	15280	19960	10760	15360	15543.36	2.00	0	-1397	16333	15846	15603	15116	14873	15725	14995	69	4600	500	11360	10	1	13628219	2111	8.62	1.70	12	0.46	1798.00	9136.00	29500	20230418	-47.49	13850	20231031	11.84	29500	-47.49	20230418	13850	11.84	20231031	29500	-47.49	20230418	13850	11.84	20231031	5.82	N	091580	500	69 억	272344	N	N	42	N	N
123	20231109	150641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15520	160	2	1.04	944759790	60776	86.62	15390	15830	15280	19960	10760	15360	15544.95	2.00	0	-1736	16333	15846	15603	15116	14873	15725	14995	69	4600	500	11360	10	1	13628219	2115	8.63	1.70	12	0.45	1798.00	9136.00	29500	20230418	-47.39	13850	20231031	12.06	29500	-47.39	20230418	13850	12.06	20231031	29500	-47.39	20230418	13850	12.06	20231031	5.82	N	091580	500	69 억	272344	N	N	240	N	N
124	20231109	140639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15480	120	2	0.78	888693570	57166	81.48	15390	15830	15280	19960	10760	15360	15545.84	2.00	0	-1284	16333	15846	15603	15116	14873	15725	14995	69	4600	500	11360	10	1	13628219	2110	8.61	1.69	12	0.42	1798.00	9136.00	29500	20230418	-47.53	13850	20231031	11.77	29500	-47.53	20230418	13850	11.77	20231031	29500	-47.53	20230418	13850	11.77	20231031	5.82	N	091580	500	69 억	272344	N	N	240	N	N
125	20231109	130642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15560	200	2	1.30	741230210	47638	67.90	15390	15830	15280	19960	10760	15360	15559.64	2.00	0	-2761	16333	15846	15603	15116	14873	15725	14995	69	4600	500	11360	10	1	13628219	2121	8.65	1.70	12	0.35	1798.00	9136.00	29500	20230418	-47.25	13850	20231031	12.35	29500	-47.25	20230418	13850	12.35	20231031	29500	-47.25	20230418	13850	12.35	20231031	5.82	N	091580	500	69 억	272344	N	N	240	N	N
126	20231109	120646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15670	310	2	2.02	663712020	42681	60.83	15390	15830	15280	19960	10760	15360	15550.53	2.00	0	-2418	16333	15846	15603	15116	14873	15725	14995	69	4600	500	11360	10	1	13628219	2136	8.72	1.72	12	0.31	1798.00	9136.00	29500	20230418	-46.88	13850	20231031	13.14	29500	-46.88	20230418	13850	13.14	20231031	29500	-46.88	20230418	13850	13.14	20231031	5.82	N	091580	500	69 억	272344	N	N	240	N	N
127	20231109	110643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15730	370	2	2.41	532849270	34347	48.95	15390	15830	15280	19960	10760	15360	15513.71	2.00	0	462	16333	15846	15603	15116	14873	15725	14995	69	4600	500	11360	10	1	13628219	2144	8.75	1.72	12	0.25	1798.00	9136.00	29500	20230418	-46.68	13850	20231031	13.57	29500	-46.68	20230418	13850	13.57	20231031	29500	-46.68	20230418	13850	13.57	20231031	5.82	N	091580	500	69 억	272344	N	N	240	N	N
128	20231109	100639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15470	110	2	0.72	285458840	18548	26.44	15390	15610	15280	19960	10760	15360	15390.28	2.00	0	-1937	16333	15846	15603	15116	14873	15725	14995	69	4600	500	11360	10	1	13628219	2108	8.60	1.69	12	0.14	1798.00	9136.00	29500	20230418	-47.56	13850	20231031	11.70	29500	-47.56	20230418	13850	11.70	20231031	29500	-47.56	20230418	13850	11.70	20231031	5.82	N	091580	500	69 억	272344	N	N	240	N	N
129	20231109	090640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15510	150	2	0.98	52818670	3409	4.86	15390	15610	15390	19960	10760	15360	15493.89	2.00	0	904	16333	15846	15603	15116	14873	15725	14995	69	4600	500	11360	10	1	13628219	2114	8.63	1.70	12	0.03	1798.00	9136.00	29500	20230418	-47.42	13850	20231031	11.99	29500	-47.42	20230418	13850	11.99	20231031	29500	-47.42	20230418	13850	11.99	20231031	5.82	N	091580	500	69 억	272344	N	N	240	N	N
130	20231108	160635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15360	-520	5	-3.27	1085125640	68980	53.98	15800	16090	15360	20600	11120	15880	15731.74	2.14	41	-20011	16686	16282	15886	15482	15086	16085	15285	69	4720	500	11750	10	1	13628219	2093	8.54	1.68	12	0.51	1798.00	9136.00	29500	20230418	-47.93	13850	20231031	10.90	29500	-47.93	20230418	13850	10.90	20231031	29500	-47.93	20230418	13850	10.90	20231031	5.81	N	091580	500	69 억	291813	N	N	240	N	N
131	20231108	150639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15480	-400	5	-2.52	999039100	63388	49.60	15800	16090	15420	20600	11120	15880	15760.68	2.14	41	-20451	16686	16282	15886	15482	15086	16085	15285	69	4720	500	11750	10	1	13628219	2110	8.61	1.69	12	0.47	1798.00	9136.00	29500	20230418	-47.53	13850	20231031	11.77	29500	-47.53	20230418	13850	11.77	20231031	29500	-47.53	20230418	13850	11.77	20231031	5.81	N	091580	500	69 억	291813	N	N	166	N	N
132	20231108	140635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15680	-200	5	-1.26	824845570	52180	40.83	15800	16090	15620	20600	11120	15880	15807.68	2.14	41	-19132	16686	16282	15886	15482	15086	16085	15285	69	4720	500	11750	10	1	13628219	2137	8.72	1.72	12	0.38	1798.00	9136.00	29500	20230418	-46.85	13850	20231031	13.21	29500	-46.85	20230418	13850	13.21	20231031	29500	-46.85	20230418	13850	13.21	20231031	5.81	N	091580	500	69 억	291813	N	N	166	N	N
133	20231108	130637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15690	-190	5	-1.20	741665100	46868	36.67	15800	16090	15620	20600	11120	15880	15824.54	2.14	41	-17316	16686	16282	15886	15482	15086	16085	15285	69	4720	500	11750	10	1	13628219	2138	8.73	1.72	12	0.34	1798.00	9136.00	29500	20230418	-46.81	13850	20231031	13.29	29500	-46.81	20230418	13850	13.29	20231031	29500	-46.81	20230418	13850	13.29	20231031	5.81	N	091580	500	69 억	291813	N	N	166	N	N
134	20231108	120632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15750	-130	5	-0.82	639383950	40356	31.58	15800	16090	15620	20600	11120	15880	15843.58	2.14	41	-11786	16686	16282	15886	15482	15086	16085	15285	69	4720	500	11750	10	1	13628219	2146	8.76	1.72	12	0.30	1798.00	9136.00	29500	20230418	-46.61	13850	20231031	13.72	29500	-46.61	20230418	13850	13.72	20231031	29500	-46.61	20230418	13850	13.72	20231031	5.81	N	091580	500	69 억	291813	N	N	166	N	N
135	20231108	110636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15790	-90	5	-0.57	584847930	36899	28.87	15800	16090	15620	20600	11120	15880	15849.96	2.14	41	-10360	16686	16282	15886	15482	15086	16085	15285	69	4720	500	11750	10	1	13628219	2152	8.78	1.73	12	0.27	1798.00	9136.00	29500	20230418	-46.47	13850	20231031	14.01	29500	-46.47	20230418	13850	14.01	20231031	29500	-46.47	20230418	13850	14.01	20231031	5.81	N	091580	500	69 억	291813	N	N	166	N	N
136	20231108	100637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15870	-10	5	-0.06	357327770	22489	17.60	15800	16090	15800	20600	11120	15880	15889.01	2.14	41	-1244	16686	16282	15886	15482	15086	16085	15285	69	4720	500	11750	10	1	13628219	2163	8.83	1.74	12	0.17	1798.00	9136.00	29500	20230418	-46.20	13850	20231031	14.58	29500	-46.20	20230418	13850	14.58	20231031	29500	-46.20	20230418	13850	14.58	20231031	5.81	N	091580	500	69 억	291813	N	N	166	N	N
137	20231108	090634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15970	90	2	0.57	27932770	1758	1.38	15800	16090	15800	20600	11120	15880	15889.00	2.14	41	276	16686	16282	15886	15482	15086	16085	15285	69	4720	500	11750	10	1	13628219	2176	8.88	1.75	12	0.01	1798.00	9136.00	29500	20230418	-45.86	13850	20231031	15.31	29500	-45.86	20230418	13850	15.31	20231031	29500	-45.86	20230418	13850	15.31	20231031	5.81	N	091580	500	69 억	291813	N	N	166	N	N
138	20231107	160637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15880	-410	5	-2.52	2016615510	127130	59.34	16160	16290	15490	21150	11410	16290	15862.56	2.16	-41	-2820	16916	16602	16156	15842	15396	16760	16000	69	4860	500	12050	10	1	13628219	2164	8.83	1.74	12	0.93	1798.00	9136.00	29500	20230418	-46.17	13850	20231031	14.66	29500	-46.17	20230418	13850	14.66	20231031	29500	-46.17	20230418	13850	14.66	20231031	5.82	N	091580	500	69 억	294827	N	N	166	N	N
139	20231107	150636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15820	-470	5	-2.89	1915456640	120769	56.37	16160	16290	15490	21150	11410	16290	15860.43	2.16	-41	-1802	16916	16602	16156	15842	15396	16760	16000	69	4860	500	12050	10	1	13628219	2156	8.80	1.73	12	0.89	1798.00	9136.00	29500	20230418	-46.37	13850	20231031	14.22	29500	-46.37	20230418	13850	14.22	20231031	29500	-46.37	20230418	13850	14.22	20231031	5.82	N	091580	500	69 억	294827	N	N	52	N	N
140	20231107	140640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15720	-570	5	-3.50	1830534790	115376	53.86	16160	16290	15490	21150	11410	16290	15865.75	2.16	-41	-1810	16916	16602	16156	15842	15396	16760	16000	69	4860	500	12050	10	1	13628219	2142	8.74	1.72	12	0.85	1798.00	9136.00	29500	20230418	-46.71	13850	20231031	13.50	29500	-46.71	20230418	13850	13.50	20231031	29500	-46.71	20230418	13850	13.50	20231031	5.82	N	091580	500	69 억	294827	N	N	52	N	N
141	20231107	130638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15620	-670	5	-4.11	1499186770	94123	43.94	16160	16290	15540	21150	11410	16290	15927.88	2.16	-41	-7133	16916	16602	16156	15842	15396	16760	16000	69	4860	500	12050	10	1	13628219	2129	8.69	1.71	12	0.69	1798.00	9136.00	29500	20230418	-47.05	13850	20231031	12.78	29500	-47.05	20230418	13850	12.78	20231031	29500	-47.05	20230418	13850	12.78	20231031	5.82	N	091580	500	69 억	294827	N	N	52	N	N
142	20231107	120633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15670	-620	5	-3.81	1335002470	83597	39.02	16160	16290	15620	21150	11410	16290	15969.43	2.16	-41	-5481	16916	16602	16156	15842	15396	16760	16000	69	4860	500	12050	10	1	13628219	2136	8.72	1.72	12	0.61	1798.00	9136.00	29500	20230418	-46.88	13850	20231031	13.14	29500	-46.88	20230418	13850	13.14	20231031	29500	-46.88	20230418	13850	13.14	20231031	5.82	N	091580	500	69 억	294827	N	N	52	N	N
143	20231107	110635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15900	-390	5	-2.39	981419310	61205	28.57	16160	16290	15830	21150	11410	16290	16034.87	2.16	-41	2402	16916	16602	16156	15842	15396	16760	16000	69	4860	500	12050	10	1	13628219	2167	8.84	1.74	12	0.45	1798.00	9136.00	29500	20230418	-46.10	13850	20231031	14.80	29500	-46.10	20230418	13850	14.80	20231031	29500	-46.10	20230418	13850	14.80	20231031	5.82	N	091580	500	69 억	294827	N	N	52	N	N
144	20231107	100642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15980	-310	5	-1.90	800248140	49895	23.29	16160	16290	15830	21150	11410	16290	16038.54	2.16	-41	5670	16916	16602	16156	15842	15396	16760	16000	69	4860	500	12050	10	1	13628219	2178	8.89	1.75	12	0.37	1798.00	9136.00	29500	20230418	-45.83	13850	20231031	15.38	29500	-45.83	20230418	13850	15.38	20231031	29500	-45.83	20230418	13850	15.38	20231031	5.82	N	091580	500	69 억	294827	N	N	52	N	N
145	20231107	090626	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15990	-300	5	-1.84	263908660	16509	7.71	16160	16240	15830	21150	11410	16290	15985.38	2.16	-41	124	16916	16602	16156	15842	15396	16760	16000	69	4860	500	12050	10	1	13628219	2179	8.89	1.75	12	0.12	1798.00	9136.00	29500	20230418	-45.80	13850	20231031	15.45	29500	-45.80	20230418	13850	15.45	20231031	29500	-45.80	20230418	13850	15.45	20231031	5.82	N	091580	500	69 억	294827	N	N	52	N	N
146	20231106	160621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16290	900	2	5.85	3437084470	212448	365.80	15850	16470	15710	20000	10780	15390	16178.38	1.87	0	39861	15783	15586	15313	15116	14843	15685	15215	69	4610	500	11380	10	1	13628219	2220	9.06	1.78	12	1.56	1798.00	9136.00	29500	20230418	-44.78	13850	20231031	17.62	29500	-44.78	20230418	13850	17.62	20231031	29500	-44.78	20230418	13850	17.62	20231031	5.97	N	091580	500	69 억	254809	N	N	52	N	N
147	20231106	150623	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16290	900	2	5.85	3290815950	203465	350.33	15850	16470	15710	20000	10780	15390	16173.87	1.87	0	35669	15783	15586	15313	15116	14843	15685	15215	69	4610	500	11380	10	1	13628219	2220	9.06	1.78	12	1.49	1798.00	9136.00	29500	20230418	-44.78	13850	20231031	17.62	29500	-44.78	20230418	13850	17.62	20231031	29500	-44.78	20230418	13850	17.62	20231031	5.97	N	091580	500	69 억	254809	N	N	17	N	N
148	20231106	140622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16320	930	2	6.04	3036689500	187865	323.47	15850	16470	15710	20000	10780	15390	16164.21	1.87	0	31324	15783	15586	15313	15116	14843	15685	15215	69	4610	500	11380	10	1	13628219	2224	9.08	1.79	12	1.38	1798.00	9136.00	29500	20230418	-44.68	13850	20231031	17.83	29500	-44.68	20230418	13850	17.83	20231031	29500	-44.68	20230418	13850	17.83	20231031	5.97	N	091580	500	69 억	254809	N	N	17	N	N
149	20231106	130628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16260	870	2	5.65	2863725530	177246	305.19	15850	16470	15710	20000	10780	15390	16156.79	1.87	0	24577	15783	15586	15313	15116	14843	15685	15215	69	4610	500	11380	10	1	13628219	2216	9.04	1.78	12	1.30	1798.00	9136.00	29500	20230418	-44.88	13850	20231031	17.40	29500	-44.88	20230418	13850	17.40	20231031	29500	-44.88	20230418	13850	17.40	20231031	5.97	N	091580	500	69 억	254809	N	N	17	N	N
150	20231106	120624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16280	890	2	5.78	2689131690	166491	286.67	15850	16470	15710	20000	10780	15390	16151.81	1.87	0	25722	15783	15586	15313	15116	14843	15685	15215	69	4610	500	11380	10	1	13628219	2219	9.05	1.78	12	1.22	1798.00	9136.00	29500	20230418	-44.81	13850	20231031	17.55	29500	-44.81	20230418	13850	17.55	20231031	29500	-44.81	20230418	13850	17.55	20231031	5.97	N	091580	500	69 억	254809	N	N	17	N	N
151	20231106	110624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16360	970	2	6.30	1821690950	113560	195.53	15850	16360	15710	20000	10780	15390	16041.66	1.87	0	29866	15783	15586	15313	15116	14843	15685	15215	69	4610	500	11380	10	1	13628219	2230	9.10	1.79	12	0.83	1798.00	9136.00	29500	20230418	-44.54	13850	20231031	18.12	29500	-44.54	20230418	13850	18.12	20231031	29500	-44.54	20230418	13850	18.12	20231031	5.97	N	091580	500	69 억	254809	N	N	17	N	N
152	20231106	100602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16060	670	2	4.35	771334210	48479	83.47	15850	16070	15710	20000	10780	15390	15910.69	1.87	0	14392	15783	15586	15313	15116	14843	15685	15215	69	4610	500	11380	10	1	13628219	2189	8.93	1.76	12	0.36	1798.00	9136.00	29500	20230418	-45.56	13850	20231031	15.96	29500	-45.56	20230418	13850	15.96	20231031	29500	-45.56	20230418	13850	15.96	20231031	5.97	N	091580	500	69 억	254809	N	N	17	N	N
153	20231106	090625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15900	510	2	3.31	142848920	9012	15.52	15850	15930	15710	20000	10780	15390	15850.97	1.87	0	969	15783	15586	15313	15116	14843	15685	15215	69	4610	500	11380	10	1	13628219	2167	8.84	1.74	12	0.07	1798.00	9136.00	29500	20230418	-46.10	13850	20231031	14.80	29500	-46.10	20230418	13850	14.80	20231031	29500	-46.10	20230418	13850	14.80	20231031	5.97	N	091580	500	69 억	254809	N	N	17	N	N
154	20231103	160617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15390	240	2	1.58	875366320	57054	86.39	15290	15510	15040	19690	10610	15150	15342.75	1.82	0	7183	15516	15332	14966	14782	14416	15425	14875	69	4540	500	11210	10	1	13628219	2097	8.56	1.68	12	0.42	1798.00	9136.00	29500	20230418	-47.83	13850	20231031	11.12	29500	-47.83	20230418	13850	11.12	20231031	29500	-47.83	20230418	13850	11.12	20231031	6.06	N	091580	500	69 억	247985	N	N	17	N	N
155	20231103	150615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15380	230	2	1.52	832218620	54246	82.14	15290	15510	15040	19690	10610	15150	15341.57	1.82	0	7105	15516	15332	14966	14782	14416	15425	14875	69	4540	500	11210	10	1	13628219	2096	8.55	1.68	12	0.40	1798.00	9136.00	29500	20230418	-47.86	13850	20231031	11.05	29500	-47.86	20230418	13850	11.05	20231031	29500	-47.86	20230418	13850	11.05	20231031	6.06	N	091580	500	69 억	247985	N	N	11	N	N
156	20231103	140616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15360	210	2	1.39	771777310	50307	76.17	15290	15510	15040	19690	10610	15150	15341.35	1.82	0	7368	15516	15332	14966	14782	14416	15425	14875	69	4540	500	11210	10	1	13628219	2093	8.54	1.68	12	0.37	1798.00	9136.00	29500	20230418	-47.93	13850	20231031	10.90	29500	-47.93	20230418	13850	10.90	20231031	29500	-47.93	20230418	13850	10.90	20231031	6.06	N	091580	500	69 억	247985	N	N	11	N	N
157	20231103	130615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15470	320	2	2.11	740444840	48266	73.08	15290	15510	15040	19690	10610	15150	15340.92	1.82	0	7180	15516	15332	14966	14782	14416	15425	14875	69	4540	500	11210	10	1	13628219	2108	8.60	1.69	12	0.35	1798.00	9136.00	29500	20230418	-47.56	13850	20231031	11.70	29500	-47.56	20230418	13850	11.70	20231031	29500	-47.56	20230418	13850	11.70	20231031	6.06	N	091580	500	69 억	247985	N	N	11	N	N
158	20231103	120615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15470	320	2	2.11	652561290	42571	64.46	15290	15510	15040	19690	10610	15150	15328.78	1.82	0	9401	15516	15332	14966	14782	14416	15425	14875	69	4540	500	11210	10	1	13628219	2108	8.60	1.69	12	0.31	1798.00	9136.00	29500	20230418	-47.56	13850	20231031	11.70	29500	-47.56	20230418	13850	11.70	20231031	29500	-47.56	20230418	13850	11.70	20231031	6.06	N	091580	500	69 억	247985	N	N	11	N	N
159	20231103	110619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15480	330	2	2.18	519543920	33972	51.44	15290	15490	15040	19690	10610	15150	15293.30	1.82	0	4924	15516	15332	14966	14782	14416	15425	14875	69	4540	500	11210	10	1	13628219	2110	8.61	1.69	12	0.25	1798.00	9136.00	29500	20230418	-47.53	13850	20231031	11.77	29500	-47.53	20230418	13850	11.77	20231031	29500	-47.53	20230418	13850	11.77	20231031	6.06	N	091580	500	69 억	247985	N	N	11	N	N
160	20231103	100606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15190	40	2	0.26	279673530	18364	27.81	15290	15440	15040	19690	10610	15150	15229.45	1.82	0	-2792	15516	15332	14966	14782	14416	15425	14875	69	4540	500	11210	10	1	13628219	2070	8.45	1.66	12	0.13	1798.00	9136.00	29500	20230418	-48.51	13850	20231031	9.68	29500	-48.51	20230418	13850	9.68	20231031	29500	-48.51	20230418	13850	9.68	20231031	6.06	N	091580	500	69 억	247985	N	N	11	N	N
161	20231103	090610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15240	90	2	0.59	115210350	7531	11.40	15290	15440	15220	19690	10610	15150	15298.15	1.82	0	-717	15516	15332	14966	14782	14416	15425	14875	69	4540	500	11210	10	1	13628219	2077	8.48	1.67	12	0.06	1798.00	9136.00	29500	20230418	-48.34	13850	20231031	10.04	29500	-48.34	20230418	13850	10.04	20231031	29500	-48.34	20230418	13850	10.04	20231031	6.06	N	091580	500	69 억	247985	N	N	11	N	N
162	20231102	160610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15150	800	2	5.57	983573160	65796	114.85	14600	15150	14600	18650	10050	14350	14949.29	1.62	82	27404	14656	14502	14326	14172	13996	14580	14250	69	4300	500	10610	10	1	13628219	2065	8.43	1.66	12	0.48	1798.00	9136.00	29500	20230418	-48.64	13850	20231031	9.39	29500	-48.64	20230418	13850	9.39	20231031	29500	-48.64	20230418	13850	9.39	20231031	6.04	N	091580	500	69 억	220338	N	N	11	N	N
163	20231102	150617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15140	790	2	5.51	893572330	59850	104.47	14600	15140	14600	18650	10050	14350	14931.02	1.62	82	25017	14656	14502	14326	14172	13996	14580	14250	69	4300	500	10610	10	1	13628219	2063	8.42	1.66	12	0.44	1798.00	9136.00	29500	20230418	-48.68	13850	20231031	9.31	29500	-48.68	20230418	13850	9.31	20231031	29500	-48.68	20230418	13850	9.31	20231031	6.04	N	091580	500	69 억	220338	N	N	16	N	N
164	20231102	140605	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15130	780	2	5.44	850234850	56985	99.47	14600	15140	14600	18650	10050	14350	14921.18	1.62	82	24454	14656	14502	14326	14172	13996	14580	14250	69	4300	500	10610	10	1	13628219	2062	8.41	1.66	12	0.42	1798.00	9136.00	29500	20230418	-48.71	13850	20231031	9.24	29500	-48.71	20230418	13850	9.24	20231031	29500	-48.71	20230418	13850	9.24	20231031	6.04	N	091580	500	69 억	220338	N	N	16	N	N
165	20231102	130611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15040	690	2	4.81	757085560	50813	88.70	14600	15100	14600	18650	10050	14350	14900.37	1.62	82	22959	14656	14502	14326	14172	13996	14580	14250	69	4300	500	10610	10	1	13628219	2050	8.36	1.65	12	0.37	1798.00	9136.00	29500	20230418	-49.02	13850	20231031	8.59	29500	-49.02	20230418	13850	8.59	20231031	29500	-49.02	20230418	13850	8.59	20231031	6.04	N	091580	500	69 억	220338	N	N	16	N	N
166	20231102	120607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15000	650	2	4.53	693877880	46600	81.34	14600	15100	14600	18650	10050	14350	14891.07	1.62	82	21101	14656	14502	14326	14172	13996	14580	14250	69	4300	500	10610	10	1	13628219	2044	8.34	1.64	12	0.34	1798.00	9136.00	29500	20230418	-49.15	13850	20231031	8.30	29500	-49.15	20230418	13850	8.30	20231031	29500	-49.15	20230418	13850	8.30	20231031	6.04	N	091580	500	69 억	220338	N	N	16	N	N
167	20231102	110609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15050	700	2	4.88	610834370	41060	71.67	14600	15100	14600	18650	10050	14350	14877.72	1.62	82	20448	14656	14502	14326	14172	13996	14580	14250	69	4300	500	10610	10	1	13628219	2051	8.37	1.65	12	0.30	1798.00	9136.00	29500	20230418	-48.98	13850	20231031	8.66	29500	-48.98	20230418	13850	8.66	20231031	29500	-48.98	20230418	13850	8.66	20231031	6.04	N	091580	500	69 억	220338	N	N	16	N	N
168	20231102	100609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14980	630	2	4.39	433568720	29238	51.04	14600	15000	14600	18650	10050	14350	14830.34	1.62	82	16944	14656	14502	14326	14172	13996	14580	14250	69	4300	500	10610	10	1	13628219	2042	8.33	1.64	12	0.21	1798.00	9136.00	29500	20230418	-49.22	13850	20231031	8.16	29500	-49.22	20230418	13850	8.16	20231031	29500	-49.22	20230418	13850	8.16	20231031	6.04	N	091580	500	69 억	220338	N	N	16	N	N
169	20231102	090613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14700	350	2	2.44	89755800	6115	10.67	14600	14800	14600	18650	10050	14350	14682.60	1.62	82	1441	14656	14502	14326	14172	13996	14580	14250	69	4300	500	10610	10	1	13628219	2003	8.18	1.61	12	0.04	1798.00	9136.00	29500	20230418	-50.17	13850	20231031	6.14	29500	-50.17	20230418	13850	6.14	20231031	29500	-50.17	20230418	13850	6.14	20231031	6.04	N	091580	500	69 억	220338	N	N	16	N	N
170	20231101	160606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14350	280	2	1.99	813945960	56907	49.47	14170	14480	14150	18290	9850	14070	14303.08	1.61	0	2313	15390	14730	14290	13630	13190	14510	13410	69	4220	500	10410	10	1	13628219	1956	7.98	1.57	12	0.42	1798.00	9136.00	29500	20230418	-51.36	13850	20231031	3.61	29500	-51.36	20230418	13850	3.61	20231031	29500	-51.36	20230418	13850	3.61	20231031	6.09	N	091580	500	69 억	219080	N	N	16	N	N
171	20231101	150607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14230	160	2	1.14	743178560	51959	45.17	14170	14480	14150	18290	9850	14070	14303.17	1.61	0	2658	15390	14730	14290	13630	13190	14510	13410	69	4220	500	10410	10	1	13628219	1939	7.91	1.56	12	0.38	1798.00	9136.00	29500	20230418	-51.76	13850	20231031	2.74	29500	-51.76	20230418	13850	2.74	20231031	29500	-51.76	20230418	13850	2.74	20231031	6.09	N	091580	500	69 억	219080	N	N	15	N	N
172	20231101	140602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14320	250	2	1.78	595253910	41594	36.16	14170	14480	14150	18290	9850	14070	14311.05	1.61	0	5007	15390	14730	14290	13630	13190	14510	13410	69	4220	500	10410	10	1	13628219	1952	7.96	1.57	12	0.31	1798.00	9136.00	29500	20230418	-51.46	13850	20231031	3.39	29500	-51.46	20230418	13850	3.39	20231031	29500	-51.46	20230418	13850	3.39	20231031	6.09	N	091580	500	69 억	219080	N	N	15	N	N
173	20231101	130606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14290	220	2	1.56	507573100	35464	30.83	14170	14480	14150	18290	9850	14070	14312.35	1.61	0	5089	15390	14730	14290	13630	13190	14510	13410	69	4220	500	10410	10	1	13628219	1947	7.95	1.56	12	0.26	1798.00	9136.00	29500	20230418	-51.56	13850	20231031	3.18	29500	-51.56	20230418	13850	3.18	20231031	29500	-51.56	20230418	13850	3.18	20231031	6.09	N	091580	500	69 억	219080	N	N	15	N	N
174	20231101	120620	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14320	250	2	1.78	443142850	30956	26.91	14170	14480	14150	18290	9850	14070	14315.25	1.61	0	5238	15390	14730	14290	13630	13190	14510	13410	69	4220	500	10410	10	1	13628219	1952	7.96	1.57	12	0.23	1798.00	9136.00	29500	20230418	-51.46	13850	20231031	3.39	29500	-51.46	20230418	13850	3.39	20231031	29500	-51.46	20230418	13850	3.39	20231031	6.09	N	091580	500	69 억	219080	N	N	15	N	N
175	20231101	110623	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14260	190	2	1.35	391118360	27308	23.74	14170	14480	14170	18290	9850	14070	14322.48	1.61	0	6102	15390	14730	14290	13630	13190	14510	13410	69	4220	500	10410	10	1	13628219	1943	7.93	1.56	12	0.20	1798.00	9136.00	29500	20230418	-51.66	13850	20231031	2.96	29500	-51.66	20230418	13850	2.96	20231031	29500	-51.66	20230418	13850	2.96	20231031	6.09	N	091580	500	69 억	219080	N	N	15	N	N
176	20231101	100615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14430	360	2	2.56	269635990	18834	16.37	14170	14430	14170	18290	9850	14070	14316.45	1.61	0	6088	15390	14730	14290	13630	13190	14510	13410	69	4220	500	10410	10	1	13628219	1967	8.03	1.58	12	0.14	1798.00	9136.00	29500	20230418	-51.08	13850	20231031	4.19	29500	-51.08	20230418	13850	4.19	20231031	29500	-51.08	20230418	13850	4.19	20231031	6.09	N	091580	500	69 억	219080	N	N	15	N	N
177	20231101	090615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14260	190	2	1.35	61922890	4357	3.79	14170	14300	14170	18290	9850	14070	14212.28	1.61	0	1410	15390	14730	14290	13630	13190	14510	13410	69	4220	500	10410	10	1	13628219	1943	7.93	1.56	12	0.03	1798.00	9136.00	29500	20230418	-51.66	13850	20231031	2.96	29500	-51.66	20230418	13850	2.96	20231031	29500	-51.66	20230418	13850	2.96	20231031	6.09	N	091580	500	69 억	219080	N	N	15	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History