KissMeData/065690/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	0	3	0.00	227088122	159399	54.76	1424	1463	1380	1847	995	1421	1424.65	0.37	1516	1528	1474	1444	1390	1360	1459	1375	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	1.13	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	52473	N	N	N	N
3	20231130	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	4	2	0.28	216556544	151994	52.22	1424	1463	1380	1847	995	1421	1424.77	0.37	1306	1528	1474	1444	1390	1360	1459	1375	70	426	500	960	1	1	14049331	200	-2.09	0.28	12	1.08	-683.00	5083.00	2560	20221205	-44.34	1203	20231023	18.45	2560	-44.34	20230130	1203	18.45	20231023	2560	-44.34	20221205	1203	18.45	20231023	0.00	N	065690	500	70 억	52473	N	N	N	N
4	20231130	140628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	6	2	0.42	202493394	142115	48.82	1424	1463	1380	1847	995	1421	1424.86	0.37	613	1528	1474	1444	1390	1360	1459	1375	70	426	500	960	1	1	14049331	200	-2.09	0.28	12	1.01	-683.00	5083.00	2560	20221205	-44.26	1203	20231023	18.62	2560	-44.26	20230130	1203	18.62	20231023	2560	-44.26	20221205	1203	18.62	20231023	0.00	N	065690	500	70 억	52473	N	N	N	N
5	20231130	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	0	3	0.00	193227406	135671	46.61	1424	1463	1380	1847	995	1421	1424.24	0.37	371	1528	1474	1444	1390	1360	1459	1375	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.97	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	52473	N	N	N	N
6	20231130	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	27	2	1.90	157067851	110752	38.05	1424	1448	1380	1847	995	1421	1418.19	0.37	1306	1528	1474	1444	1390	1360	1459	1375	70	426	500	960	1	1	14049331	203	-2.12	0.28	12	0.79	-683.00	5083.00	2560	20221205	-43.44	1203	20231023	20.37	2560	-43.44	20230130	1203	20.37	20231023	2560	-43.44	20221205	1203	20.37	20231023	0.00	N	065690	500	70 억	52473	N	N	N	N
7	20231130	110630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	0	3	0.00	86023356	60986	20.95	1424	1428	1380	1847	995	1421	1410.54	0.37	1036	1528	1474	1444	1390	1360	1459	1375	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.43	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	52473	N	N	N	N
8	20231130	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-9	5	-0.63	81646728	57902	19.89	1424	1428	1380	1847	995	1421	1410.08	0.37	1004	1528	1474	1444	1390	1360	1459	1375	70	426	500	960	1	1	14049331	198	-2.07	0.28	12	0.41	-683.00	5083.00	2560	20221205	-44.84	1203	20231023	17.37	2560	-44.84	20230130	1203	17.37	20231023	2560	-44.84	20221205	1203	17.37	20231023	0.00	N	065690	500	70 억	52473	N	N	N	N
9	20231130	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	0	3	0.00	18585538	13062	4.49	1424	1424	1421	1847	995	1421	1422.87	0.37	-2	1528	1474	1444	1390	1360	1459	1375	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.09	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	52473	N	N	N	N
10	20231129	160625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-77	5	-5.14	418425241	290658	9.39	1497	1498	1414	1947	1049	1498	1439.61	0.33	2708	1919	1708	1554	1343	1189	1814	1449	70	449	500	1010	1	1	14049331	200	-2.08	0.28	12	2.07	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	46112	N	N	N	N
11	20231129	150629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-77	5	-5.14	403135580	279901	9.05	1497	1498	1414	1947	1049	1498	1440.28	0.33	2708	1919	1708	1554	1343	1189	1814	1449	70	449	500	1010	1	1	14049331	200	-2.08	0.28	12	1.99	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	46112	N	N	N	N
12	20231129	140626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	-73	5	-4.87	372276076	258201	8.34	1497	1498	1414	1947	1049	1498	1441.81	0.33	2927	1919	1708	1554	1343	1189	1814	1449	70	449	500	1010	1	1	14049331	200	-2.09	0.28	12	1.84	-683.00	5083.00	2560	20221205	-44.34	1203	20231023	18.45	2560	-44.34	20230130	1203	18.45	20231023	2560	-44.34	20221205	1203	18.45	20231023	0.00	N	065690	500	70 억	46112	N	N	N	N
13	20231129	130628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	-73	5	-4.87	357693947	247941	8.01	1497	1498	1414	1947	1049	1498	1442.66	0.33	2927	1919	1708	1554	1343	1189	1814	1449	70	449	500	1010	1	1	14049331	200	-2.09	0.28	12	1.76	-683.00	5083.00	2560	20221205	-44.34	1203	20231023	18.45	2560	-44.34	20230130	1203	18.45	20231023	2560	-44.34	20221205	1203	18.45	20231023	0.00	N	065690	500	70 억	46112	N	N	N	N
14	20231129	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	-75	5	-5.01	318231377	220208	7.12	1497	1498	1414	1947	1049	1498	1445.14	0.33	2929	1919	1708	1554	1343	1189	1814	1449	70	449	500	1010	1	1	14049331	200	-2.08	0.28	12	1.57	-683.00	5083.00	2560	20221205	-44.41	1203	20231023	18.29	2560	-44.41	20230130	1203	18.29	20231023	2560	-44.41	20221205	1203	18.29	20231023	0.00	N	065690	500	70 억	46112	N	N	N	N
15	20231129	110629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	-74	5	-4.94	289410068	199929	6.46	1497	1498	1414	1947	1049	1498	1447.56	0.33	2150	1919	1708	1554	1343	1189	1814	1449	70	449	500	1010	1	1	14049331	200	-2.08	0.28	12	1.42	-683.00	5083.00	2560	20221205	-44.38	1203	20231023	18.37	2560	-44.38	20230130	1203	18.37	20231023	2560	-44.38	20221205	1203	18.37	20231023	0.00	N	065690	500	70 억	46112	N	N	N	N
16	20231129	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	-70	5	-4.67	208110771	142727	4.61	1497	1498	1417	1947	1049	1498	1458.10	0.33	3642	1919	1708	1554	1343	1189	1814	1449	70	449	500	1010	1	1	14049331	201	-2.09	0.28	12	1.02	-683.00	5083.00	2560	20221205	-44.22	1203	20231023	18.70	2560	-44.22	20230130	1203	18.70	20231023	2560	-44.22	20221205	1203	18.70	20231023	0.00	N	065690	500	70 억	46112	N	N	N	N
17	20231129	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1476	-22	5	-1.47	55025537	37047	1.20	1497	1498	1476	1947	1049	1498	1485.29	0.33	106	1919	1708	1554	1343	1189	1814	1449	70	449	500	1010	1	1	14049331	207	-2.16	0.29	12	0.26	-683.00	5083.00	2560	20221205	-42.34	1203	20231023	22.69	2560	-42.34	20230130	1203	22.69	20231023	2560	-42.34	20221205	1203	22.69	20231023	0.00	N	065690	500	70 억	46112	N	N	N	N
18	20231128	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1498	99	2	7.08	5034864580	3068115	24760.83	1400	1765	1400	1818	980	1399	1641.06	0.37	-6197	1419	1408	1393	1382	1367	1401	1375	70	419	500	950	1	1	14049331	210	-2.19	0.29	12	21.84	-683.00	5083.00	2560	20221205	-41.48	1203	20231023	24.52	2560	-41.48	20230130	1203	24.52	20231023	2560	-41.48	20221205	1203	24.52	20231023	0.00	N	065690	500	70 억	52199	N	N	N	N
19	20231128	150545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1490	91	2	6.50	4969630813	3024489	24408.76	1400	1765	1400	1818	980	1399	1643.13	0.37	-6302	1419	1408	1393	1382	1367	1401	1375	70	419	500	950	1	1	14049331	209	-2.18	0.29	12	21.53	-683.00	5083.00	2560	20221205	-41.80	1203	20231023	23.86	2560	-41.80	20230130	1203	23.86	20231023	2560	-41.80	20221205	1203	23.86	20231023	0.00	N	065690	500	70 억	52199	N	N	N	N
20	20231128	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1512	113	2	8.08	4858475433	2950599	23812.44	1400	1765	1400	1818	980	1399	1646.61	0.37	-6398	1419	1408	1393	1382	1367	1401	1375	70	419	500	950	1	1	14049331	212	-2.21	0.30	12	21.00	-683.00	5083.00	2560	20221205	-40.94	1203	20231023	25.69	2560	-40.94	20230130	1203	25.69	20231023	2560	-40.94	20221205	1203	25.69	20231023	0.00	N	065690	500	70 억	52199	N	N	N	N
21	20231128	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1533	134	2	9.58	4790312108	2905694	23450.04	1400	1765	1400	1818	980	1399	1648.59	0.37	-6398	1419	1408	1393	1382	1367	1401	1375	70	419	500	950	1	1	14049331	215	-2.24	0.30	12	20.68	-683.00	5083.00	2560	20221205	-40.12	1203	20231023	27.43	2560	-40.12	20230130	1203	27.43	20231023	2560	-40.12	20221205	1203	27.43	20231023	0.00	N	065690	500	70 억	52199	N	N	N	N
22	20231128	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1524	125	2	8.93	4396911507	2653674	21416.14	1400	1765	1400	1818	980	1399	1656.91	0.37	-4848	1419	1408	1393	1382	1367	1401	1375	70	419	500	950	1	1	14049331	214	-2.23	0.30	12	18.89	-683.00	5083.00	2560	20221205	-40.47	1203	20231023	26.68	2560	-40.47	20230130	1203	26.68	20231023	2560	-40.47	20221205	1203	26.68	20231023	0.00	N	065690	500	70 억	52199	N	N	N	N
23	20231128	110623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	121	2	8.65	4182530899	2512567	20277.35	1400	1765	1400	1818	980	1399	1664.64	0.37	-6397	1419	1408	1393	1382	1367	1401	1375	70	419	500	950	1	1	14049331	214	-2.23	0.30	12	17.88	-683.00	5083.00	2560	20221205	-40.62	1203	20231023	26.35	2560	-40.62	20230130	1203	26.35	20231023	2560	-40.62	20221205	1203	26.35	20231023	0.00	N	065690	500	70 억	52199	N	N	N	N
24	20231128	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	258	2	18.44	3575827760	2129358	17184.71	1400	1765	1400	1818	980	1399	1679.30	0.37	-6484	1419	1408	1393	1382	1367	1401	1375	70	419	500	950	1	1	14049331	233	-2.43	0.33	12	15.16	-683.00	5083.00	2560	20221205	-35.27	1203	20231023	37.74	2560	-35.27	20230130	1203	37.74	20231023	2560	-35.27	20221205	1203	37.74	20231023	0.00	N	065690	500	70 억	52199	N	N	N	N
25	20231128	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	294	2	21.02	467250696	290554	2344.88	1400	1693	1400	1818	980	1399	1608.14	0.37	-3491	1419	1408	1393	1382	1367	1401	1375	70	419	500	950	1	1	14049331	238	-2.48	0.33	12	2.07	-683.00	5083.00	2560	20221205	-33.87	1203	20231023	40.73	2560	-33.87	20230130	1203	40.73	20231023	2560	-33.87	20221205	1203	40.73	20231023	0.00	N	065690	500	70 억	52199	Y	N	N	N
26	20231127	160621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-6	5	-0.43	17276983	12390	138.31	1402	1404	1378	1826	984	1405	1394.43	0.37	1179	1416	1410	1400	1394	1384	1413	1397	70	421	500	950	1	1	14049331	197	-2.05	0.28	12	0.09	-683.00	5083.00	2560	20221205	-45.35	1203	20231023	16.29	2560	-45.35	20230130	1203	16.29	20231023	2560	-45.35	20221205	1203	16.29	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
27	20231127	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	-19	5	-1.35	17099713	12263	136.89	1402	1404	1378	1826	984	1405	1394.42	0.37	1179	1416	1410	1400	1394	1384	1413	1397	70	421	500	950	1	1	14049331	195	-2.03	0.27	12	0.09	-683.00	5083.00	2560	20221205	-45.86	1203	20231023	15.21	2560	-45.86	20230130	1203	15.21	20231023	2560	-45.86	20221205	1203	15.21	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
28	20231127	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-5	5	-0.36	13619843	9747	108.81	1402	1404	1378	1826	984	1405	1397.34	0.37	1170	1416	1410	1400	1394	1384	1413	1397	70	421	500	950	1	1	14049331	197	-2.05	0.28	12	0.07	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
29	20231127	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-5	5	-0.36	12739814	9116	101.76	1402	1404	1378	1826	984	1405	1397.52	0.37	1192	1416	1410	1400	1394	1384	1413	1397	70	421	500	950	1	1	14049331	197	-2.05	0.28	12	0.06	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
30	20231127	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-5	5	-0.36	11615698	8313	92.80	1402	1404	1378	1826	984	1405	1397.29	0.37	553	1416	1410	1400	1394	1384	1413	1397	70	421	500	950	1	1	14049331	197	-2.05	0.28	12	0.06	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
31	20231127	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-10	5	-0.71	11275824	8070	90.09	1402	1404	1378	1826	984	1405	1397.25	0.37	510	1416	1410	1400	1394	1384	1413	1397	70	421	500	950	1	1	14049331	196	-2.04	0.27	12	0.06	-683.00	5083.00	2560	20221205	-45.51	1203	20231023	15.96	2560	-45.51	20230130	1203	15.96	20231023	2560	-45.51	20221205	1203	15.96	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
32	20231127	100615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-4	5	-0.28	10563381	7555	84.34	1402	1404	1378	1826	984	1405	1398.20	0.37	508	1416	1410	1400	1394	1384	1413	1397	70	421	500	950	1	1	14049331	197	-2.05	0.28	12	0.05	-683.00	5083.00	2560	20221205	-45.27	1203	20231023	16.46	2560	-45.27	20230130	1203	16.46	20231023	2560	-45.27	20221205	1203	16.46	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
33	20231127	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-3	5	-0.21	6538225	4665	52.08	1402	1402	1401	1826	984	1405	1401.55	0.37	527	1416	1410	1400	1394	1384	1413	1397	70	421	500	950	1	1	14049331	197	-2.05	0.28	12	0.03	-683.00	5083.00	2560	20221205	-45.23	1203	20231023	16.54	2560	-45.23	20230130	1203	16.54	20231023	2560	-45.23	20221205	1203	16.54	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
34	20231124	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	5	2	0.36	12539665	8958	70.93	1400	1406	1390	1820	980	1400	1399.83	0.37	0	1413	1406	1393	1386	1373	1410	1390	70	420	500	950	1	1	14049331	197	-2.06	0.28	12	0.06	-683.00	5083.00	2560	20221205	-45.12	1203	20231023	16.79	2560	-45.12	20230130	1203	16.79	20231023	2560	-45.12	20221205	1203	16.79	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
35	20231124	150618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	5	2	0.36	12371065	8838	69.98	1400	1406	1390	1820	980	1400	1399.76	0.37	0	1413	1406	1393	1386	1373	1410	1390	70	420	500	950	1	1	14049331	197	-2.06	0.28	12	0.06	-683.00	5083.00	2560	20221205	-45.12	1203	20231023	16.79	2560	-45.12	20230130	1203	16.79	20231023	2560	-45.12	20221205	1203	16.79	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
36	20231124	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	6	2	0.43	11663762	8333	65.98	1400	1406	1390	1820	980	1400	1399.71	0.37	0	1413	1406	1393	1386	1373	1410	1390	70	420	500	950	1	1	14049331	198	-2.06	0.28	12	0.06	-683.00	5083.00	2560	20221205	-45.08	1203	20231023	16.87	2560	-45.08	20230130	1203	16.87	20231023	2560	-45.08	20221205	1203	16.87	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
37	20231124	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	0	3	0.00	7847206	5607	44.40	1400	1406	1390	1820	980	1400	1399.54	0.37	0	1413	1406	1393	1386	1373	1410	1390	70	420	500	950	1	1	14049331	197	-2.05	0.28	12	0.04	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
38	20231124	120619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	0	3	0.00	5822806	4161	32.95	1400	1406	1390	1820	980	1400	1399.38	0.37	0	1413	1406	1393	1386	1373	1410	1390	70	420	500	950	1	1	14049331	197	-2.05	0.28	12	0.03	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
39	20231124	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	5	2	0.36	5579347	3987	31.57	1400	1406	1390	1820	980	1400	1399.38	0.37	0	1413	1406	1393	1386	1373	1410	1390	70	420	500	950	1	1	14049331	197	-2.06	0.28	12	0.03	-683.00	5083.00	2560	20221205	-45.12	1203	20231023	16.79	2560	-45.12	20230130	1203	16.79	20231023	2560	-45.12	20221205	1203	16.79	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
40	20231124	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	0	3	0.00	5147800	3677	29.12	1400	1400	1400	1820	980	1400	1400.00	0.37	0	1413	1406	1393	1386	1373	1410	1390	70	420	500	950	1	1	14049331	197	-2.05	0.28	12	0.03	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
41	20231124	090615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	0	3	0.00	3540600	2529	20.03	1400	1400	1400	1820	980	1400	1400.00	0.37	0	1413	1406	1393	1386	1373	1410	1390	70	420	500	950	1	1	14049331	197	-2.05	0.28	12	0.02	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	51736	N	N	N	N
42	20231123	160608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	12	2	0.86	17580203	12629	63.54	1388	1400	1380	1804	972	1388	1392.05	0.36	1665	1400	1394	1383	1377	1366	1388	1371	70	416	500	940	1	1	14049331	197	-2.05	0.28	12	0.09	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	50071	N	N	N	N
43	20231123	150629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1394	6	2	0.43	13082003	9416	47.38	1388	1395	1380	1804	972	1388	1389.34	0.36	1465	1400	1394	1383	1377	1366	1388	1371	70	416	500	940	1	1	14049331	196	-2.04	0.27	12	0.07	-683.00	5083.00	2560	20221205	-45.55	1203	20231023	15.88	2560	-45.55	20230130	1203	15.88	20231023	2560	-45.55	20221205	1203	15.88	20231023	0.00	N	065690	500	70 억	50071	N	N	N	N
44	20231123	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1394	6	2	0.43	13082003	9416	47.38	1388	1395	1380	1804	972	1388	1389.34	0.36	1465	1400	1394	1383	1377	1366	1388	1371	70	416	500	940	1	1	14049331	196	-2.04	0.27	12	0.07	-683.00	5083.00	2560	20221205	-45.55	1203	20231023	15.88	2560	-45.55	20230130	1203	15.88	20231023	2560	-45.55	20221205	1203	15.88	20231023	0.00	N	065690	500	70 억	50071	N	N	N	N
45	20231123	130625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	2	2	0.14	13061149	9401	47.30	1388	1395	1380	1804	972	1388	1389.34	0.36	1466	1400	1394	1383	1377	1366	1388	1371	70	416	500	940	1	1	14049331	195	-2.04	0.27	12	0.07	-683.00	5083.00	2560	20221205	-45.70	1203	20231023	15.54	2560	-45.70	20230130	1203	15.54	20231023	2560	-45.70	20221205	1203	15.54	20231023	0.00	N	065690	500	70 억	50071	N	N	N	N
46	20231123	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	2	2	0.14	12906859	9290	46.74	1388	1395	1380	1804	972	1388	1389.33	0.36	1468	1400	1394	1383	1377	1366	1388	1371	70	416	500	940	1	1	14049331	195	-2.04	0.27	12	0.07	-683.00	5083.00	2560	20221205	-45.70	1203	20231023	15.54	2560	-45.70	20230130	1203	15.54	20231023	2560	-45.70	20221205	1203	15.54	20231023	0.00	N	065690	500	70 억	50071	N	N	N	N
47	20231123	110631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1394	6	2	0.43	8494723	6112	30.75	1388	1395	1388	1804	972	1388	1389.84	0.36	1363	1400	1394	1383	1377	1366	1388	1371	70	416	500	940	1	1	14049331	196	-2.04	0.27	12	0.04	-683.00	5083.00	2560	20221205	-45.55	1203	20231023	15.88	2560	-45.55	20230130	1203	15.88	20231023	2560	-45.55	20221205	1203	15.88	20231023	0.00	N	065690	500	70 억	50071	N	N	N	N
48	20231123	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1394	6	2	0.43	7951063	5722	28.79	1388	1395	1388	1804	972	1388	1389.56	0.36	1276	1400	1394	1383	1377	1366	1388	1371	70	416	500	940	1	1	14049331	196	-2.04	0.27	12	0.04	-683.00	5083.00	2560	20221205	-45.55	1203	20231023	15.88	2560	-45.55	20230130	1203	15.88	20231023	2560	-45.55	20221205	1203	15.88	20231023	0.00	N	065690	500	70 억	50071	N	N	N	N
49	20231123	090614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	7	2	0.50	6957435	5009	25.20	1388	1395	1388	1804	972	1388	1388.99	0.36	872	1400	1394	1383	1377	1366	1388	1371	70	416	500	940	1	1	14049331	196	-2.04	0.27	12	0.04	-683.00	5083.00	2560	20221205	-45.51	1203	20231023	15.96	2560	-45.51	20230130	1203	15.96	20231023	2560	-45.51	20221205	1203	15.96	20231023	0.00	N	065690	500	70 억	50071	N	N	N	N
50	20231122	160555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-1	5	-0.07	27518179	19875	113.75	1389	1389	1372	1805	973	1389	1384.56	0.36	890	1419	1404	1392	1377	1365	1398	1371	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.14	-683.00	5083.00	2560	20221205	-45.78	1203	20231023	15.38	2560	-45.78	20230130	1203	15.38	20231023	2560	-45.78	20221205	1203	15.38	20231023	0.00	N	065690	500	70 억	49901	N	N	N	N
51	20231122	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-1	5	-0.07	22439487	16216	92.81	1389	1389	1372	1805	973	1389	1383.79	0.36	825	1419	1404	1392	1377	1365	1398	1371	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.12	-683.00	5083.00	2560	20221205	-45.78	1203	20231023	15.38	2560	-45.78	20230130	1203	15.38	20231023	2560	-45.78	20221205	1203	15.38	20231023	0.00	N	065690	500	70 억	49901	N	N	N	N
52	20231122	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	0	3	0.00	21087375	15242	87.23	1389	1389	1372	1805	973	1389	1383.50	0.36	825	1419	1404	1392	1377	1365	1398	1371	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.11	-683.00	5083.00	2560	20221205	-45.74	1203	20231023	15.46	2560	-45.74	20230130	1203	15.46	20231023	2560	-45.74	20221205	1203	15.46	20231023	0.00	N	065690	500	70 억	49901	N	N	N	N
53	20231122	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-8	5	-0.58	16872648	12188	69.75	1389	1389	1372	1805	973	1389	1384.37	0.36	61	1419	1404	1392	1377	1365	1398	1371	70	416	500	940	1	1	14049331	194	-2.02	0.27	12	0.09	-683.00	5083.00	2560	20221205	-46.05	1203	20231023	14.80	2560	-46.05	20230130	1203	14.80	20231023	2560	-46.05	20221205	1203	14.80	20231023	0.00	N	065690	500	70 억	49901	N	N	N	N
54	20231122	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-8	5	-0.58	16669641	12041	68.91	1389	1389	1372	1805	973	1389	1384.41	0.36	61	1419	1404	1392	1377	1365	1398	1371	70	416	500	940	1	1	14049331	194	-2.02	0.27	12	0.09	-683.00	5083.00	2560	20221205	-46.05	1203	20231023	14.80	2560	-46.05	20230130	1203	14.80	20231023	2560	-46.05	20221205	1203	14.80	20231023	0.00	N	065690	500	70 억	49901	N	N	N	N
55	20231122	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-8	5	-0.58	16635282	12016	68.77	1389	1389	1372	1805	973	1389	1384.43	0.36	59	1419	1404	1392	1377	1365	1398	1371	70	416	500	940	1	1	14049331	194	-2.02	0.27	12	0.09	-683.00	5083.00	2560	20221205	-46.05	1203	20231023	14.80	2560	-46.05	20230130	1203	14.80	20231023	2560	-46.05	20221205	1203	14.80	20231023	0.00	N	065690	500	70 억	49901	N	N	N	N
56	20231122	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-2	5	-0.14	11194269	8060	46.13	1389	1389	1379	1805	973	1389	1388.87	0.36	59	1419	1404	1392	1377	1365	1398	1371	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.06	-683.00	5083.00	2560	20221205	-45.82	1203	20231023	15.30	2560	-45.82	20230130	1203	15.30	20231023	2560	-45.82	20221205	1203	15.30	20231023	0.00	N	065690	500	70 억	49901	N	N	N	N
57	20231122	090600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	0	3	0.00	10560567	7603	43.51	1389	1389	1389	1805	973	1389	1389.00	0.36	0	1419	1404	1392	1377	1365	1398	1371	70	416	500	940	1	1	14049331	195	-2.03	0.27	12	0.05	-683.00	5083.00	2560	20221205	-45.74	1203	20231023	15.46	2560	-45.74	20230130	1203	15.46	20231023	2560	-45.74	20221205	1203	15.46	20231023	0.00	N	065690	500	70 억	49901	N	N	N	N
58	20231121	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	-18	5	-1.28	24368845	17473	123.93	1393	1407	1380	1829	985	1407	1394.66	0.36	-136	1425	1416	1408	1399	1391	1420	1403	70	422	500	950	1	1	14049331	195	-2.03	0.27	12	0.12	-683.00	5083.00	2560	20221205	-45.74	1203	20231023	15.46	2560	-45.74	20230130	1203	15.46	20231023	2560	-45.74	20221205	1203	15.46	20231023	0.00	N	065690	500	70 억	50037	N	N	N	N
59	20231121	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	-18	5	-1.28	23088618	16550	117.38	1393	1407	1386	1829	985	1407	1395.08	0.36	-196	1425	1416	1408	1399	1391	1420	1403	70	422	500	950	1	1	14049331	195	-2.03	0.27	12	0.12	-683.00	5083.00	2560	20221205	-45.74	1203	20231023	15.46	2560	-45.74	20230130	1203	15.46	20231023	2560	-45.74	20221205	1203	15.46	20231023	0.00	N	065690	500	70 억	50037	N	N	N	N
60	20231121	140556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	-18	5	-1.28	20193957	14466	102.60	1393	1407	1389	1829	985	1407	1395.96	0.36	-197	1425	1416	1408	1399	1391	1420	1403	70	422	500	950	1	1	14049331	195	-2.03	0.27	12	0.10	-683.00	5083.00	2560	20221205	-45.74	1203	20231023	15.46	2560	-45.74	20230130	1203	15.46	20231023	2560	-45.74	20221205	1203	15.46	20231023	0.00	N	065690	500	70 억	50037	N	N	N	N
61	20231121	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	-10	5	-0.71	12598073	9015	63.94	1393	1407	1393	1829	985	1407	1397.46	0.36	-176	1425	1416	1408	1399	1391	1420	1403	70	422	500	950	1	1	14049331	196	-2.05	0.27	12	0.06	-683.00	5083.00	2560	20221205	-45.43	1203	20231023	16.13	2560	-45.43	20230130	1203	16.13	20231023	2560	-45.43	20221205	1203	16.13	20231023	0.00	N	065690	500	70 억	50037	N	N	N	N
62	20231121	120552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	-9	5	-0.64	8669754	6205	44.01	1393	1407	1393	1829	985	1407	1397.22	0.36	-186	1425	1416	1408	1399	1391	1420	1403	70	422	500	950	1	1	14049331	196	-2.05	0.28	12	0.04	-683.00	5083.00	2560	20221205	-45.39	1203	20231023	16.21	2560	-45.39	20230130	1203	16.21	20231023	2560	-45.39	20221205	1203	16.21	20231023	0.00	N	065690	500	70 억	50037	N	N	N	N
63	20231121	110551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	-10	5	-0.71	2560096	1833	13.00	1393	1407	1393	1829	985	1407	1396.67	0.36	-65	1425	1416	1408	1399	1391	1420	1403	70	422	500	950	1	1	14049331	196	-2.05	0.27	12	0.01	-683.00	5083.00	2560	20221205	-45.43	1203	20231023	16.13	2560	-45.43	20230130	1203	16.13	20231023	2560	-45.43	20221205	1203	16.13	20231023	0.00	N	065690	500	70 억	50037	N	N	N	N
64	20231121	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-4	5	-0.28	986375	707	5.01	1393	1407	1393	1829	985	1407	1395.16	0.36	-1	1425	1416	1408	1399	1391	1420	1403	70	422	500	950	1	1	14049331	197	-2.05	0.28	12	0.01	-683.00	5083.00	2560	20221205	-45.20	1203	20231023	16.63	2560	-45.20	20230130	1203	16.63	20231023	2560	-45.20	20221205	1203	16.63	20231023	0.00	N	065690	500	70 억	50037	N	N	N	N
65	20231121	090545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-12	5	-0.85	866207	621	4.40	1393	1407	1393	1829	985	1407	1394.86	0.36	0	1425	1416	1408	1399	1391	1420	1403	70	422	500	950	1	1	14049331	196	-2.04	0.27	12	0.00	-683.00	5083.00	2560	20221205	-45.51	1203	20231023	15.96	2560	-45.51	20230130	1203	15.96	20231023	2560	-45.51	20221205	1203	15.96	20231023	0.00	N	065690	500	70 억	50037	N	N	N	N
66	20231120	160549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-13	5	-0.92	19846231	14099	218.62	1405	1417	1400	1846	994	1420	1407.63	0.36	-1667	1430	1424	1416	1410	1402	1428	1414	70	426	500	960	1	1	14049331	198	-2.06	0.28	12	0.10	-683.00	5083.00	2560	20221205	-45.04	1203	20231023	16.96	2560	-45.04	20230130	1203	16.96	20231023	2560	-45.04	20221205	1203	16.96	20231023	0.00	N	065690	500	70 억	50294	N	N	N	N
67	20231120	150553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-16	5	-1.13	19616893	13936	216.10	1405	1417	1400	1846	994	1420	1407.64	0.36	-1567	1430	1424	1416	1410	1402	1428	1414	70	426	500	960	1	1	14049331	197	-2.06	0.28	12	0.10	-683.00	5083.00	2560	20221205	-45.16	1203	20231023	16.71	2560	-45.16	20230130	1203	16.71	20231023	2560	-45.16	20221205	1203	16.71	20231023	0.00	N	065690	500	70 억	50294	N	N	N	N
68	20231120	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-17	5	-1.20	17288575	12274	190.32	1405	1417	1403	1846	994	1420	1408.55	0.36	-1534	1430	1424	1416	1410	1402	1428	1414	70	426	500	960	1	1	14049331	197	-2.05	0.28	12	0.09	-683.00	5083.00	2560	20221205	-45.20	1203	20231023	16.63	2560	-45.20	20230130	1203	16.63	20231023	2560	-45.20	20221205	1203	16.63	20231023	0.00	N	065690	500	70 억	50294	N	N	N	N
69	20231120	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-12	5	-0.85	9800696	6954	107.83	1405	1417	1405	1846	994	1420	1409.36	0.36	-120	1430	1424	1416	1410	1402	1428	1414	70	426	500	960	1	1	14049331	198	-2.06	0.28	12	0.05	-683.00	5083.00	2560	20221205	-45.00	1203	20231023	17.04	2560	-45.00	20230130	1203	17.04	20231023	2560	-45.00	20221205	1203	17.04	20231023	0.00	N	065690	500	70 억	50294	N	N	N	N
70	20231120	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	-11	5	-0.77	2582453	1831	28.39	1405	1417	1405	1846	994	1420	1410.41	0.36	-90	1430	1424	1416	1410	1402	1428	1414	70	426	500	960	1	1	14049331	198	-2.06	0.28	12	0.01	-683.00	5083.00	2560	20221205	-44.96	1203	20231023	17.12	2560	-44.96	20230130	1203	17.12	20231023	2560	-44.96	20221205	1203	17.12	20231023	0.00	N	065690	500	70 억	50294	N	N	N	N
71	20231120	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	-5	5	-0.35	1540851	1093	16.95	1405	1417	1405	1846	994	1420	1409.74	0.36	-64	1430	1424	1416	1410	1402	1428	1414	70	426	500	960	1	1	14049331	199	-2.07	0.28	12	0.01	-683.00	5083.00	2560	20221205	-44.73	1203	20231023	17.62	2560	-44.73	20230130	1203	17.62	20231023	2560	-44.73	20221205	1203	17.62	20231023	0.00	N	065690	500	70 억	50294	N	N	N	N
72	20231120	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	-3	5	-0.21	1161141	825	12.79	1405	1417	1405	1846	994	1420	1407.44	0.36	-38	1430	1424	1416	1410	1402	1428	1414	70	426	500	960	1	1	14049331	199	-2.07	0.28	12	0.01	-683.00	5083.00	2560	20221205	-44.65	1203	20231023	17.79	2560	-44.65	20230130	1203	17.79	20231023	2560	-44.65	20221205	1203	17.79	20231023	0.00	N	065690	500	70 억	50294	N	N	N	N
73	20231120	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-14	5	-0.99	369605	263	4.08	1405	1408	1405	1846	994	1420	1405.34	0.36	7	1430	1424	1416	1410	1402	1428	1414	70	426	500	960	1	1	14049331	198	-2.06	0.28	12	0.00	-683.00	5083.00	2560	20221205	-45.08	1203	20231023	16.87	2560	-45.08	20230130	1203	16.87	20231023	2560	-45.08	20221205	1203	16.87	20231023	0.00	N	065690	500	70 억	50294	N	N	N	N
74	20231117	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	-2	5	-0.14	9148510	6449	26.37	1408	1422	1408	1848	996	1422	1418.59	0.36	77	1475	1448	1424	1397	1373	1462	1411	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.05	-683.00	5083.00	2560	20221205	-44.53	1203	20231023	18.04	2560	-44.53	20230130	1203	18.04	20231023	2560	-44.53	20221205	1203	18.04	20231023	0.00	N	065690	500	70 억	50217	N	N	N	N
75	20231117	150605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	-4	5	-0.28	2813034	1985	8.12	1408	1422	1408	1848	996	1422	1417.15	0.36	32	1475	1448	1424	1397	1373	1462	1411	70	426	500	960	1	1	14049331	199	-2.08	0.28	12	0.01	-683.00	5083.00	2560	20221205	-44.61	1203	20231023	17.87	2560	-44.61	20230130	1203	17.87	20231023	2560	-44.61	20221205	1203	17.87	20231023	0.00	N	065690	500	70 억	50217	N	N	N	N
76	20231117	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-1	5	-0.07	2533688	1788	7.31	1408	1422	1408	1848	996	1422	1417.05	0.36	32	1475	1448	1424	1397	1373	1462	1411	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.01	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	50217	N	N	N	N
77	20231117	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-1	5	-0.07	2533688	1788	7.31	1408	1422	1408	1848	996	1422	1417.05	0.36	32	1475	1448	1424	1397	1373	1462	1411	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.01	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	50217	N	N	N	N
78	20231117	120603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-1	5	-0.07	1219958	864	3.53	1408	1422	1408	1848	996	1422	1411.99	0.36	32	1475	1448	1424	1397	1373	1462	1411	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.01	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	50217	N	N	N	N
79	20231117	110605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-1	5	-0.07	1204334	853	3.49	1408	1422	1408	1848	996	1422	1411.88	0.36	31	1475	1448	1424	1397	1373	1462	1411	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.01	-683.00	5083.00	2560	20221205	-44.49	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2560	-44.49	20221205	1203	18.12	20231023	0.00	N	065690	500	70 억	50217	N	N	N	N
80	20231117	100604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	-8	5	-0.56	611218	434	1.77	1408	1422	1408	1848	996	1422	1408.34	0.36	21	1475	1448	1424	1397	1373	1462	1411	70	426	500	960	1	1	14049331	199	-2.07	0.28	12	0.00	-683.00	5083.00	2560	20221205	-44.77	1203	20231023	17.54	2560	-44.77	20230130	1203	17.54	20231023	2560	-44.77	20221205	1203	17.54	20231023	0.00	N	065690	500	70 억	50217	N	N	N	N
81	20231117	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	0	3	0.00	590013	419	1.71	1408	1422	1408	1848	996	1422	1408.15	0.36	20	1475	1448	1424	1397	1373	1462	1411	70	426	500	960	1	1	14049331	200	-2.08	0.28	12	0.00	-683.00	5083.00	2560	20221205	-44.45	1203	20231023	18.20	2560	-44.45	20230130	1203	18.20	20231023	2560	-44.45	20221205	1203	18.20	20231023	0.00	N	065690	500	70 억	50217	N	N	N	N
82	20231116	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	22	2	1.57	32533794	22944	115.53	1409	1451	1400	1820	980	1400	1417.97	0.36	268	1458	1429	1409	1380	1360	1419	1370	70	420	500	950	1	1	14049331	200	-2.08	0.28	12	0.16	-683.00	5083.00	2560	20221205	-44.45	1203	20231023	18.20	2560	-44.45	20230130	1203	18.20	20231023	2560	-44.45	20221205	1203	18.20	20231023	0.00	N	065690	500	70 억	49881	N	N	N	N
83	20231116	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	24	2	1.71	31950960	22534	113.46	1409	1451	1400	1820	980	1400	1417.90	0.36	268	1458	1429	1409	1380	1360	1419	1370	70	420	500	950	1	1	14049331	200	-2.08	0.28	12	0.16	-683.00	5083.00	2560	20221205	-44.38	1203	20231023	18.37	2560	-44.38	20230130	1203	18.37	20231023	2560	-44.38	20221205	1203	18.37	20231023	0.00	N	065690	500	70 억	49881	N	N	N	N
84	20231116	140541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	31	2	2.21	29943928	21127	106.38	1409	1451	1400	1820	980	1400	1417.33	0.36	264	1458	1429	1409	1380	1360	1419	1370	70	420	500	950	1	1	14049331	201	-2.10	0.28	12	0.15	-683.00	5083.00	2560	20221205	-44.10	1203	20231023	18.95	2560	-44.10	20230130	1203	18.95	20231023	2560	-44.10	20221205	1203	18.95	20231023	0.00	N	065690	500	70 억	49881	N	N	N	N
85	20231116	130600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	27	2	1.93	24559525	17362	87.42	1409	1451	1400	1820	980	1400	1414.56	0.36	225	1458	1429	1409	1380	1360	1419	1370	70	420	500	950	1	1	14049331	200	-2.09	0.28	12	0.12	-683.00	5083.00	2560	20221205	-44.26	1203	20231023	18.62	2560	-44.26	20230130	1203	18.62	20231023	2560	-44.26	20221205	1203	18.62	20231023	0.00	N	065690	500	70 억	49881	N	N	N	N
86	20231116	120602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	42	2	3.00	24548004	17354	87.38	1409	1451	1400	1820	980	1400	1414.54	0.36	225	1458	1429	1409	1380	1360	1419	1370	70	420	500	950	1	1	14049331	203	-2.11	0.28	12	0.12	-683.00	5083.00	2560	20221205	-43.67	1203	20231023	19.87	2560	-43.67	20230130	1203	19.87	20231023	2560	-43.67	20221205	1203	19.87	20231023	0.00	N	065690	500	70 억	49881	N	N	N	N
87	20231116	110559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	48	2	3.43	24040538	17002	85.61	1409	1451	1400	1820	980	1400	1413.98	0.36	270	1458	1429	1409	1380	1360	1419	1370	70	420	500	950	1	1	14049331	203	-2.12	0.28	12	0.12	-683.00	5083.00	2560	20221205	-43.44	1203	20231023	20.37	2560	-43.44	20230130	1203	20.37	20231023	2560	-43.44	20221205	1203	20.37	20231023	0.00	N	065690	500	70 억	49881	N	N	N	N
88	20231116	100559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	14	2	1.00	6051294	4290	21.60	1409	1428	1400	1820	980	1400	1410.56	0.36	235	1458	1429	1409	1380	1360	1419	1370	70	420	500	950	1	1	14049331	199	-2.07	0.28	12	0.03	-683.00	5083.00	2560	20221205	-44.77	1203	20231023	17.54	2560	-44.77	20230130	1203	17.54	20231023	2560	-44.77	20221205	1203	17.54	20231023	0.00	N	065690	500	70 억	49881	N	N	N	N
89	20231116	090559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	0	3	0.00	0	0	0.00	0	0	0	1820	980	1400	0.00	0.36	0	1458	1429	1409	1380	1360	1419	1370	70	420	500	950	1	1	14049331	197	-2.05	0.28	12	0.00	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	49881	N	N	N	N
90	20231115	160524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-10	5	-0.71	26850750	19035	233.82	1410	1438	1389	1833	987	1410	1410.60	0.36	-6	1427	1418	1406	1397	1385	1412	1391	70	423	500	950	1	1	14049331	197	-2.05	0.28	12	0.14	-683.00	5083.00	2560	20221205	-45.31	1203	20231023	16.38	2560	-45.31	20230130	1203	16.38	20231023	2560	-45.31	20221205	1203	16.38	20231023	0.00	N	065690	500	70 억	49887	N	N	N	N
91	20231115	150607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	2	2	0.14	26003750	18430	226.38	1410	1438	1389	1833	987	1410	1410.95	0.36	-23	1427	1418	1406	1397	1385	1412	1391	70	423	500	950	1	1	14049331	198	-2.07	0.28	12	0.13	-683.00	5083.00	2560	20221205	-44.84	1203	20231023	17.37	2560	-44.84	20230130	1203	17.37	20231023	2560	-44.84	20221205	1203	17.37	20231023	0.00	N	065690	500	70 억	49887	N	N	N	N
92	20231115	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-2	5	-0.14	25844643	18317	225.00	1410	1438	1389	1833	987	1410	1410.96	0.36	-23	1427	1418	1406	1397	1385	1412	1391	70	423	500	950	1	1	14049331	198	-2.06	0.28	12	0.13	-683.00	5083.00	2560	20221205	-45.00	1203	20231023	17.04	2560	-45.00	20230130	1203	17.04	20231023	2560	-45.00	20221205	1203	17.04	20231023	0.00	N	065690	500	70 억	49887	N	N	N	N
93	20231115	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	17	2	1.21	14306376	10087	123.90	1410	1438	1409	1833	987	1410	1418.30	0.36	-29	1427	1418	1406	1397	1385	1412	1391	70	423	500	950	1	1	14049331	200	-2.09	0.28	12	0.07	-683.00	5083.00	2560	20221205	-44.26	1203	20231023	18.62	2560	-44.26	20230130	1203	18.62	20231023	2560	-44.26	20221205	1203	18.62	20231023	0.00	N	065690	500	70 억	49887	N	N	N	N
94	20231115	120611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	15	2	1.06	11917578	8413	103.34	1410	1438	1409	1833	987	1410	1416.57	0.36	-29	1427	1418	1406	1397	1385	1412	1391	70	423	500	950	1	1	14049331	200	-2.09	0.28	12	0.06	-683.00	5083.00	2560	20221205	-44.34	1203	20231023	18.45	2560	-44.34	20230130	1203	18.45	20231023	2560	-44.34	20221205	1203	18.45	20231023	0.00	N	065690	500	70 억	49887	N	N	N	N
95	20231115	110614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	17	2	1.21	8386688	5936	72.91	1410	1438	1409	1833	987	1410	1412.85	0.36	-29	1427	1418	1406	1397	1385	1412	1391	70	423	500	950	1	1	14049331	200	-2.09	0.28	12	0.04	-683.00	5083.00	2560	20221205	-44.26	1203	20231023	18.62	2560	-44.26	20230130	1203	18.62	20231023	2560	-44.26	20221205	1203	18.62	20231023	0.00	N	065690	500	70 억	49887	N	N	N	N
96	20231115	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	28	2	1.99	8356721	5915	72.66	1410	1438	1409	1833	987	1410	1412.80	0.36	-32	1427	1418	1406	1397	1385	1412	1391	70	423	500	950	1	1	14049331	202	-2.11	0.28	12	0.04	-683.00	5083.00	2560	20221205	-43.83	1203	20231023	19.53	2560	-43.83	20230130	1203	19.53	20231023	2560	-43.83	20221205	1203	19.53	20231023	0.00	N	065690	500	70 억	49887	N	N	N	N
97	20231115	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	0	3	0.00	6937194	4920	60.43	1410	1410	1409	1833	987	1410	1410.00	0.36	-6	1427	1418	1406	1397	1385	1412	1391	70	423	500	950	1	1	14049331	198	-2.06	0.28	12	0.04	-683.00	5083.00	2560	20221205	-44.92	1203	20231023	17.21	2560	-44.92	20230130	1203	17.21	20231023	2560	-44.92	20221205	1203	17.21	20231023	0.00	N	065690	500	70 억	49887	N	N	N	N
98	20231114	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-17	5	-1.19	11484472	8141	92.55	1415	1415	1394	1855	999	1427	1410.70	0.36	-239	1450	1438	1422	1410	1394	1430	1402	70	428	500	970	1	1	14049331	198	-2.06	0.28	12	0.06	-683.00	5083.00	2570	20221110	-45.14	1203	20231023	17.21	2560	-44.92	20230130	1203	17.21	20231023	2560	-44.92	20221205	1203	17.21	20231023	0.00	N	065690	500	70 억	50126	N	N	N	N
99	20231114	150559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-21	5	-1.47	10331092	7323	83.25	1415	1415	1394	1855	999	1427	1410.77	0.36	-249	1450	1438	1422	1410	1394	1430	1402	70	428	500	970	1	1	14049331	198	-2.06	0.28	12	0.05	-683.00	5083.00	2570	20221110	-45.29	1203	20231023	16.87	2560	-45.08	20230130	1203	16.87	20231023	2560	-45.08	20221205	1203	16.87	20231023	0.00	N	065690	500	70 억	50126	N	N	N	N
100	20231114	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	-16	5	-1.12	10148302	7193	81.78	1415	1415	1394	1855	999	1427	1410.86	0.36	-247	1450	1438	1422	1410	1394	1430	1402	70	428	500	970	1	1	14049331	198	-2.07	0.28	12	0.05	-683.00	5083.00	2570	20221110	-45.10	1203	20231023	17.29	2560	-44.88	20230130	1203	17.29	20231023	2560	-44.88	20221205	1203	17.29	20231023	0.00	N	065690	500	70 억	50126	N	N	N	N
101	20231114	130600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-21	5	-1.47	9321714	6605	75.09	1415	1415	1394	1855	999	1427	1411.31	0.36	-249	1450	1438	1422	1410	1394	1430	1402	70	428	500	970	1	1	14049331	198	-2.06	0.28	12	0.05	-683.00	5083.00	2570	20221110	-45.29	1203	20231023	16.87	2560	-45.08	20230130	1203	16.87	20231023	2560	-45.08	20221205	1203	16.87	20231023	0.00	N	065690	500	70 억	50126	N	N	N	N
102	20231114	120601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-15	5	-1.05	7805557	5528	62.85	1415	1415	1394	1855	999	1427	1412.00	0.36	-247	1450	1438	1422	1410	1394	1430	1402	70	428	500	970	1	1	14049331	198	-2.07	0.28	12	0.04	-683.00	5083.00	2570	20221110	-45.06	1203	20231023	17.37	2560	-44.84	20230130	1203	17.37	20231023	2560	-44.84	20221205	1203	17.37	20231023	0.00	N	065690	500	70 억	50126	N	N	N	N
103	20231114	110607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-15	5	-1.05	7218352	5112	58.12	1415	1415	1394	1855	999	1427	1412.04	0.36	-248	1450	1438	1422	1410	1394	1430	1402	70	428	500	970	1	1	14049331	198	-2.07	0.28	12	0.04	-683.00	5083.00	2570	20221110	-45.06	1203	20231023	17.37	2560	-44.84	20230130	1203	17.37	20231023	2560	-44.84	20221205	1203	17.37	20231023	0.00	N	065690	500	70 억	50126	N	N	N	N
104	20231114	100600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-19	5	-1.33	3049116	2159	24.55	1415	1415	1394	1855	999	1427	1412.28	0.36	-248	1450	1438	1422	1410	1394	1430	1402	70	428	500	970	1	1	14049331	198	-2.06	0.28	12	0.02	-683.00	5083.00	2570	20221110	-45.21	1203	20231023	17.04	2560	-45.00	20230130	1203	17.04	20231023	2560	-45.00	20221205	1203	17.04	20231023	0.00	N	065690	500	70 억	50126	N	N	N	N
105	20231114	090555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-17	5	-1.19	2341625	1656	18.83	1415	1415	1410	1855	999	1427	1414.02	0.36	-250	1450	1438	1422	1410	1394	1430	1402	70	428	500	970	1	1	14049331	198	-2.06	0.28	12	0.01	-683.00	5083.00	2570	20221110	-45.14	1203	20231023	17.21	2560	-44.92	20230130	1203	17.21	20231023	2560	-44.92	20221205	1203	17.21	20231023	0.00	N	065690	500	70 억	50126	N	N	N	N
106	20231113	160551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	-7	5	-0.49	12499380	8796	33.65	1428	1434	1406	1864	1004	1434	1421.03	0.36	-77	1505	1469	1422	1386	1339	1446	1363	70	430	500	970	1	1	14049331	200	-2.09	0.28	12	0.06	-683.00	5083.00	2570	20221110	-44.47	1203	20231023	18.62	2560	-44.26	20230130	1203	18.62	20231023	2560	-44.26	20221205	1203	18.62	20231023	0.00	N	065690	500	70 억	50203	N	N	N	N
107	20231113	150551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	-7	5	-0.49	9495584	6691	25.60	1428	1434	1406	1864	1004	1434	1419.16	0.36	-76	1505	1469	1422	1386	1339	1446	1363	70	430	500	970	1	1	14049331	200	-2.09	0.28	12	0.05	-683.00	5083.00	2570	20221110	-44.47	1203	20231023	18.62	2560	-44.26	20230130	1203	18.62	20231023	2560	-44.26	20221205	1203	18.62	20231023	0.00	N	065690	500	70 억	50203	N	N	N	N
108	20231113	140549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	-6	5	-0.42	8718564	6146	23.51	1428	1434	1406	1864	1004	1434	1418.58	0.36	-76	1505	1469	1422	1386	1339	1446	1363	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.04	-683.00	5083.00	2570	20221110	-44.44	1203	20231023	18.70	2560	-44.22	20230130	1203	18.70	20231023	2560	-44.22	20221205	1203	18.70	20231023	0.00	N	065690	500	70 억	50203	N	N	N	N
109	20231113	130547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	-5	5	-0.35	4901155	3436	13.14	1428	1434	1406	1864	1004	1434	1426.41	0.36	-76	1505	1469	1422	1386	1339	1446	1363	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.02	-683.00	5083.00	2570	20221110	-44.40	1203	20231023	18.79	2560	-44.18	20230130	1203	18.79	20231023	2560	-44.18	20221205	1203	18.79	20231023	0.00	N	065690	500	70 억	50203	N	N	N	N
110	20231113	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	-5	5	-0.35	4829705	3386	12.95	1428	1434	1406	1864	1004	1434	1426.37	0.36	-76	1505	1469	1422	1386	1339	1446	1363	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.02	-683.00	5083.00	2570	20221110	-44.40	1203	20231023	18.79	2560	-44.18	20230130	1203	18.79	20231023	2560	-44.18	20221205	1203	18.79	20231023	0.00	N	065690	500	70 억	50203	N	N	N	N
111	20231113	110547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	-5	5	-0.35	4623081	3240	12.39	1428	1434	1420	1864	1004	1434	1426.88	0.36	-76	1505	1469	1422	1386	1339	1446	1363	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.02	-683.00	5083.00	2570	20221110	-44.40	1203	20231023	18.79	2560	-44.18	20230130	1203	18.79	20231023	2560	-44.18	20221205	1203	18.79	20231023	0.00	N	065690	500	70 억	50203	N	N	N	N
112	20231113	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	-2	5	-0.14	2729133	1908	7.30	1428	1434	1427	1864	1004	1434	1430.36	0.36	22	1505	1469	1422	1386	1339	1446	1363	70	430	500	970	1	1	14049331	201	-2.10	0.28	12	0.01	-683.00	5083.00	2570	20221110	-44.28	1203	20231023	19.04	2560	-44.06	20230130	1203	19.04	20231023	2560	-44.06	20221205	1203	19.04	20231023	0.00	N	065690	500	70 억	50203	N	N	N	N
113	20231113	090550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	-6	5	-0.42	1372308	961	3.68	1428	1428	1428	1864	1004	1434	1428.00	0.36	0	1505	1469	1422	1386	1339	1446	1363	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.01	-683.00	5083.00	2570	20221110	-44.44	1203	20231023	18.70	2560	-44.22	20230130	1203	18.70	20231023	2560	-44.22	20221205	1203	18.70	20231023	0.00	N	065690	500	70 억	50203	N	N	N	N
114	20231110	160606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-24	5	-1.65	36965837	26141	332.16	1458	1458	1375	1895	1021	1458	1414.09	0.36	-588	1474	1466	1458	1450	1442	1462	1446	70	437	500	990	1	1	14049331	201	-2.10	0.28	12	0.19	-683.00	5083.00	2570	20221110	-44.20	1203	20231023	19.20	2560	-43.98	20230130	1203	19.20	20231023	2570	-44.20	20221110	1203	19.20	20231023	0.04	N	065690	500	70 억	50791	N	N	N	N
115	20231110	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	-45	5	-3.09	29247122	20728	263.38	1458	1458	1375	1895	1021	1458	1411.00	0.36	3084	1474	1466	1458	1450	1442	1462	1446	70	437	500	990	1	1	14049331	199	-2.07	0.28	12	0.15	-683.00	5083.00	2570	20221110	-45.02	1203	20231023	17.46	2560	-44.80	20230130	1203	17.46	20231023	2570	-45.02	20221110	1203	17.46	20231023	0.04	N	065690	500	70 억	50791	N	N	N	N
116	20231110	140552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1439	-19	5	-1.30	24942083	17663	224.43	1458	1458	1375	1895	1021	1458	1412.11	0.36	3155	1474	1466	1458	1450	1442	1462	1446	70	437	500	990	1	1	14049331	202	-2.11	0.28	12	0.13	-683.00	5083.00	2570	20221110	-44.01	1203	20231023	19.62	2560	-43.79	20230130	1203	19.62	20231023	2570	-44.01	20221110	1203	19.62	20231023	0.04	N	065690	500	70 억	50791	N	N	N	N
117	20231110	130553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-50	5	-3.43	20517666	14539	184.74	1458	1458	1375	1895	1021	1458	1411.22	0.36	5252	1474	1466	1458	1450	1442	1462	1446	70	437	500	990	1	1	14049331	198	-2.06	0.28	12	0.10	-683.00	5083.00	2570	20221110	-45.21	1203	20231023	17.04	2560	-45.00	20230130	1203	17.04	20231023	2570	-45.21	20221110	1203	17.04	20231023	0.04	N	065690	500	70 억	50791	N	N	N	N
118	20231110	120555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-50	5	-3.43	18032821	12773	162.30	1458	1458	1375	1895	1021	1458	1411.79	0.36	5360	1474	1466	1458	1450	1442	1462	1446	70	437	500	990	1	1	14049331	198	-2.06	0.28	12	0.09	-683.00	5083.00	2570	20221110	-45.21	1203	20231023	17.04	2560	-45.00	20230130	1203	17.04	20231023	2570	-45.21	20221110	1203	17.04	20231023	0.04	N	065690	500	70 억	50791	N	N	N	N
119	20231110	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-50	5	-3.43	17703349	12539	159.33	1458	1458	1375	1895	1021	1458	1411.86	0.36	5594	1474	1466	1458	1450	1442	1462	1446	70	437	500	990	1	1	14049331	198	-2.06	0.28	12	0.09	-683.00	5083.00	2570	20221110	-45.21	1203	20231023	17.04	2560	-45.00	20230130	1203	17.04	20231023	2570	-45.21	20221110	1203	17.04	20231023	0.04	N	065690	500	70 억	50791	N	N	N	N
120	20231110	100553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-50	5	-3.43	17561141	12438	158.04	1458	1458	1375	1895	1021	1458	1411.89	0.36	5695	1474	1466	1458	1450	1442	1462	1446	70	437	500	990	1	1	14049331	198	-2.06	0.28	12	0.09	-683.00	5083.00	2570	20221110	-45.21	1203	20231023	17.04	2560	-45.00	20230130	1203	17.04	20231023	2570	-45.21	20221110	1203	17.04	20231023	0.04	N	065690	500	70 억	50791	N	N	N	N
121	20231110	090543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	-8	5	-0.55	1348502	927	11.78	1458	1458	1450	1895	1021	1458	1454.69	0.36	-383	1474	1466	1458	1450	1442	1462	1446	70	437	500	990	1	1	14049331	204	-2.12	0.29	12	0.01	-683.00	5083.00	2570	20221110	-43.58	1203	20231023	20.53	2560	-43.36	20230130	1203	20.53	20231023	2570	-43.58	20221110	1203	20.53	20231023	0.04	N	065690	500	70 억	50791	N	N	N	N
122	20231109	160538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1458	-6	5	-0.41	11474896	7867	31.06	1466	1466	1450	1903	1025	1464	1458.61	0.37	-1245	1480	1471	1458	1449	1436	1476	1454	70	439	500	990	1	1	14049331	205	-2.13	0.29	12	0.06	-683.00	5083.00	2570	20221110	-43.27	1203	20231023	21.20	2560	-43.05	20230130	1203	21.20	20231023	2570	-43.27	20221110	1203	21.20	20231023	0.04	N	065690	500	70 억	52036	N	N	N	N
123	20231109	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	-3	5	-0.20	11289647	7740	30.56	1466	1466	1450	1903	1025	1464	1458.61	0.37	-1232	1480	1471	1458	1449	1436	1476	1454	70	439	500	990	1	1	14049331	205	-2.14	0.29	12	0.06	-683.00	5083.00	2570	20221110	-43.15	1203	20231023	21.45	2560	-42.93	20230130	1203	21.45	20231023	2570	-43.15	20221110	1203	21.45	20231023	0.04	N	065690	500	70 억	52036	N	N	N	N
124	20231109	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1463	-1	5	-0.07	10485089	7188	28.38	1466	1466	1450	1903	1025	1464	1458.69	0.37	-1248	1480	1471	1458	1449	1436	1476	1454	70	439	500	990	1	1	14049331	206	-2.14	0.29	12	0.05	-683.00	5083.00	2570	20221110	-43.07	1203	20231023	21.61	2560	-42.85	20230130	1203	21.61	20231023	2570	-43.07	20221110	1203	21.61	20231023	0.04	N	065690	500	70 억	52036	N	N	N	N
125	20231109	130539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1463	-1	5	-0.07	9537066	6540	25.82	1466	1466	1450	1903	1025	1464	1458.27	0.37	-1248	1480	1471	1458	1449	1436	1476	1454	70	439	500	990	1	1	14049331	206	-2.14	0.29	12	0.05	-683.00	5083.00	2570	20221110	-43.07	1203	20231023	21.61	2560	-42.85	20230130	1203	21.61	20231023	2570	-43.07	20221110	1203	21.61	20231023	0.04	N	065690	500	70 억	52036	N	N	N	N
126	20231109	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1463	-1	5	-0.07	8201583	5626	22.21	1466	1466	1450	1903	1025	1464	1457.80	0.37	-462	1480	1471	1458	1449	1436	1476	1454	70	439	500	990	1	1	14049331	206	-2.14	0.29	12	0.04	-683.00	5083.00	2570	20221110	-43.07	1203	20231023	21.61	2560	-42.85	20230130	1203	21.61	20231023	2570	-43.07	20221110	1203	21.61	20231023	0.04	N	065690	500	70 억	52036	N	N	N	N
127	20231109	110540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	-14	5	-0.96	6173892	4237	16.73	1466	1466	1450	1903	1025	1464	1457.14	0.37	-344	1480	1471	1458	1449	1436	1476	1454	70	439	500	990	1	1	14049331	204	-2.12	0.29	12	0.03	-683.00	5083.00	2570	20221110	-43.58	1203	20231023	20.53	2560	-43.36	20230130	1203	20.53	20231023	2570	-43.58	20221110	1203	20.53	20231023	0.04	N	065690	500	70 억	52036	N	N	N	N
128	20231109	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1463	-1	5	-0.07	2692458	1840	7.26	1466	1466	1459	1903	1025	1464	1463.29	0.37	-357	1480	1471	1458	1449	1436	1476	1454	70	439	500	990	1	1	14049331	206	-2.14	0.29	12	0.01	-683.00	5083.00	2570	20221110	-43.07	1203	20231023	21.61	2560	-42.85	20230130	1203	21.61	20231023	2570	-43.07	20221110	1203	21.61	20231023	0.04	N	065690	500	70 억	52036	N	N	N	N
129	20231109	090538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	2	2	0.14	1747944	1193	4.71	1466	1466	1464	1903	1025	1464	1465.17	0.37	-6	1480	1471	1458	1449	1436	1476	1454	70	439	500	990	1	1	14049331	206	-2.15	0.29	12	0.01	-683.00	5083.00	2570	20221110	-42.96	1203	20231023	21.86	2560	-42.73	20230130	1203	21.86	20231023	2570	-42.96	20221110	1203	21.86	20231023	0.04	N	065690	500	70 억	52036	N	N	N	N
130	20231108	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1464	5	2	0.34	36892644	25327	135.37	1459	1467	1445	1896	1022	1459	1456.64	0.37	5019	1482	1470	1455	1443	1428	1476	1449	70	437	500	990	1	1	14049331	206	-2.14	0.29	12	0.18	-683.00	5083.00	2570	20221110	-43.04	1203	20231023	21.70	2560	-42.81	20230130	1203	21.70	20231023	2570	-43.04	20221110	1203	21.70	20231023	0.04	N	065690	500	70 억	51951	N	N	N	N
131	20231108	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1452	-7	5	-0.48	36759420	25236	134.88	1459	1467	1445	1896	1022	1459	1456.63	0.37	4981	1482	1470	1455	1443	1428	1476	1449	70	437	500	990	1	1	14049331	204	-2.13	0.29	12	0.18	-683.00	5083.00	2570	20221110	-43.50	1203	20231023	20.70	2560	-43.28	20230130	1203	20.70	20231023	2570	-43.50	20221110	1203	20.70	20231023	0.04	N	065690	500	70 억	51951	N	N	N	N
132	20231108	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	6	2	0.41	36605091	25130	134.31	1459	1467	1445	1896	1022	1459	1456.63	0.37	4981	1482	1470	1455	1443	1428	1476	1449	70	437	500	990	1	1	14049331	206	-2.14	0.29	12	0.18	-683.00	5083.00	2570	20221110	-43.00	1203	20231023	21.78	2560	-42.77	20230130	1203	21.78	20231023	2570	-43.00	20221110	1203	21.78	20231023	0.04	N	065690	500	70 억	51951	N	N	N	N
133	20231108	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1462	3	2	0.21	30732444	21108	112.82	1459	1462	1445	1896	1022	1459	1455.96	0.37	4903	1482	1470	1455	1443	1428	1476	1449	70	437	500	990	1	1	14049331	205	-2.14	0.29	12	0.15	-683.00	5083.00	2570	20221110	-43.11	1203	20231023	21.53	2560	-42.89	20230130	1203	21.53	20231023	2570	-43.11	20221110	1203	21.53	20231023	0.04	N	065690	500	70 억	51951	N	N	N	N
134	20231108	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-12	5	-0.82	16031701	10992	58.75	1459	1461	1447	1896	1022	1459	1458.49	0.37	4903	1482	1470	1455	1443	1428	1476	1449	70	437	500	990	1	1	14049331	203	-2.12	0.28	12	0.08	-683.00	5083.00	2570	20221110	-43.70	1203	20231023	20.28	2560	-43.48	20230130	1203	20.28	20231023	2570	-43.70	20221110	1203	20.28	20231023	0.04	N	065690	500	70 억	51951	N	N	N	N
135	20231108	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	0	3	0.00	15293244	10482	56.02	1459	1461	1459	1896	1022	1459	1459.00	0.37	4903	1482	1470	1455	1443	1428	1476	1449	70	437	500	990	1	1	14049331	205	-2.14	0.29	12	0.07	-683.00	5083.00	2570	20221110	-43.23	1203	20231023	21.28	2560	-43.01	20230130	1203	21.28	20231023	2570	-43.23	20221110	1203	21.28	20231023	0.04	N	065690	500	70 억	51951	N	N	N	N
136	20231108	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	0	3	0.00	10751377	7369	39.39	1459	1461	1459	1896	1022	1459	1459.00	0.37	4903	1482	1470	1455	1443	1428	1476	1449	70	437	500	990	1	1	14049331	205	-2.14	0.29	12	0.05	-683.00	5083.00	2570	20221110	-43.23	1203	20231023	21.28	2560	-43.01	20230130	1203	21.28	20231023	2570	-43.23	20221110	1203	21.28	20231023	0.04	N	065690	500	70 억	51951	N	N	N	N
137	20231108	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	0	3	0.00	4010791	2749	14.69	1459	1459	1459	1896	1022	1459	1459.00	0.37	2409	1482	1470	1455	1443	1428	1476	1449	70	437	500	990	1	1	14049331	205	-2.14	0.29	12	0.02	-683.00	5083.00	2570	20221110	-43.23	1203	20231023	21.28	2560	-43.01	20230130	1203	21.28	20231023	2570	-43.23	20221110	1203	21.28	20231023	0.04	N	065690	500	70 억	51951	N	N	N	N
138	20231107	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	5	2	0.34	27223121	18710	158.71	1453	1467	1440	1890	1018	1454	1455.00	0.40	-4475	1472	1463	1446	1437	1420	1467	1441	70	436	500	980	1	1	14049331	205	-2.14	0.29	12	0.13	-683.00	5083.00	2570	20221110	-43.23	1203	20231023	21.28	2560	-43.01	20230130	1203	21.28	20231023	2570	-43.23	20221110	1203	21.28	20231023	0.04	N	065690	500	70 억	56426	N	N	N	N
139	20231107	150535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	6	2	0.41	25756826	17705	150.18	1453	1467	1440	1890	1018	1454	1454.78	0.40	-4480	1472	1463	1446	1437	1420	1467	1441	70	436	500	980	1	1	14049331	205	-2.14	0.29	12	0.13	-683.00	5083.00	2570	20221110	-43.19	1203	20231023	21.36	2560	-42.97	20230130	1203	21.36	20231023	2570	-43.19	20221110	1203	21.36	20231023	0.04	N	065690	500	70 억	56426	N	N	N	N
140	20231107	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	6	2	0.41	25748066	17699	150.13	1453	1467	1440	1890	1018	1454	1454.78	0.40	-4480	1472	1463	1446	1437	1420	1467	1441	70	436	500	980	1	1	14049331	205	-2.14	0.29	12	0.13	-683.00	5083.00	2570	20221110	-43.19	1203	20231023	21.36	2560	-42.97	20230130	1203	21.36	20231023	2570	-43.19	20221110	1203	21.36	20231023	0.04	N	065690	500	70 억	56426	N	N	N	N
141	20231107	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	5	2	0.34	23875204	16405	139.16	1453	1467	1440	1890	1018	1454	1455.36	0.40	-4480	1472	1463	1446	1437	1420	1467	1441	70	436	500	980	1	1	14049331	205	-2.14	0.29	12	0.12	-683.00	5083.00	2570	20221110	-43.23	1203	20231023	21.28	2560	-43.01	20230130	1203	21.28	20231023	2570	-43.23	20221110	1203	21.28	20231023	0.04	N	065690	500	70 억	56426	N	N	N	N
142	20231107	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1462	8	2	0.55	16553562	11397	96.67	1453	1467	1440	1890	1018	1454	1452.45	0.40	134	1472	1463	1446	1437	1420	1467	1441	70	436	500	980	1	1	14049331	205	-2.14	0.29	12	0.08	-683.00	5083.00	2570	20221110	-43.11	1203	20231023	21.53	2560	-42.89	20230130	1203	21.53	20231023	2570	-43.11	20221110	1203	21.53	20231023	0.04	N	065690	500	70 억	56426	N	N	N	N
143	20231107	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	7	2	0.48	16363637	11267	95.57	1453	1467	1440	1890	1018	1454	1452.35	0.40	149	1472	1463	1446	1437	1420	1467	1441	70	436	500	980	1	1	14049331	205	-2.14	0.29	12	0.08	-683.00	5083.00	2570	20221110	-43.15	1203	20231023	21.45	2560	-42.93	20230130	1203	21.45	20231023	2570	-43.15	20221110	1203	21.45	20231023	0.04	N	065690	500	70 억	56426	N	N	N	N
144	20231107	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	12	2	0.83	13065084	9002	76.36	1453	1467	1440	1890	1018	1454	1451.35	0.40	96	1472	1463	1446	1437	1420	1467	1441	70	436	500	980	1	1	14049331	206	-2.15	0.29	12	0.06	-683.00	5083.00	2570	20221110	-42.96	1203	20231023	21.86	2560	-42.73	20230130	1203	21.86	20231023	2570	-42.96	20221110	1203	21.86	20231023	0.04	N	065690	500	70 억	56426	N	N	N	N
145	20231107	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	-12	5	-0.83	6472686	4455	37.79	1453	1453	1442	1890	1018	1454	1452.90	0.40	39	1472	1463	1446	1437	1420	1467	1441	70	436	500	980	1	1	14049331	203	-2.11	0.28	12	0.03	-683.00	5083.00	2570	20221110	-43.89	1203	20231023	19.87	2560	-43.67	20230130	1203	19.87	20231023	2570	-43.89	20221110	1203	19.87	20231023	0.04	N	065690	500	70 억	56426	N	N	N	N
146	20231106	160522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	23	2	1.61	16940086	11744	24.04	1431	1455	1429	1860	1002	1431	1442.44	0.40	-396	1475	1452	1437	1414	1399	1445	1407	70	429	500	970	1	1	14049331	204	-2.13	0.29	12	0.08	-683.00	5083.00	2570	20221110	-43.42	1203	20231023	20.86	2560	-43.20	20230130	1203	20.86	20231023	2570	-43.42	20221110	1203	20.86	20231023	0.04	N	065690	500	70 억	56822	N	N	N	N
147	20231106	150525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	20	2	1.40	15168914	10526	21.54	1431	1455	1429	1860	1002	1431	1441.09	0.40	-402	1475	1452	1437	1414	1399	1445	1407	70	429	500	970	1	1	14049331	204	-2.12	0.29	12	0.07	-683.00	5083.00	2570	20221110	-43.54	1203	20231023	20.62	2560	-43.32	20230130	1203	20.62	20231023	2570	-43.54	20221110	1203	20.62	20231023	0.04	N	065690	500	70 억	56822	N	N	N	N
148	20231106	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	20	2	1.40	9742840	6790	13.90	1431	1454	1429	1860	1002	1431	1434.88	0.40	-126	1475	1452	1437	1414	1399	1445	1407	70	429	500	970	1	1	14049331	204	-2.12	0.29	12	0.05	-683.00	5083.00	2570	20221110	-43.54	1203	20231023	20.62	2560	-43.32	20230130	1203	20.62	20231023	2570	-43.54	20221110	1203	20.62	20231023	0.04	N	065690	500	70 억	56822	N	N	N	N
149	20231106	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	18	2	1.26	8906947	6209	12.71	1431	1454	1429	1860	1002	1431	1434.52	0.40	-439	1475	1452	1437	1414	1399	1445	1407	70	429	500	970	1	1	14049331	204	-2.12	0.29	12	0.04	-683.00	5083.00	2570	20221110	-43.62	1203	20231023	20.45	2560	-43.40	20230130	1203	20.45	20231023	2570	-43.62	20221110	1203	20.45	20231023	0.04	N	065690	500	70 억	56822	N	N	N	N
150	20231106	120526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	19	2	1.33	8453106	5896	12.07	1431	1454	1429	1860	1002	1431	1433.70	0.40	-435	1475	1452	1437	1414	1399	1445	1407	70	429	500	970	1	1	14049331	204	-2.12	0.29	12	0.04	-683.00	5083.00	2570	20221110	-43.58	1203	20231023	20.53	2560	-43.36	20230130	1203	20.53	20231023	2570	-43.58	20221110	1203	20.53	20231023	0.04	N	065690	500	70 억	56822	N	N	N	N
151	20231106	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	4	2	0.28	8299410	5789	11.85	1431	1454	1429	1860	1002	1431	1433.65	0.40	-414	1475	1452	1437	1414	1399	1445	1407	70	429	500	970	1	1	14049331	202	-2.10	0.28	12	0.04	-683.00	5083.00	2570	20221110	-44.16	1203	20231023	19.29	2560	-43.95	20230130	1203	19.29	20231023	2570	-44.16	20221110	1203	19.29	20231023	0.04	N	065690	500	70 억	56822	N	N	N	N
152	20231106	100504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1452	21	2	1.47	6974734	4868	9.96	1431	1454	1431	1860	1002	1431	1432.77	0.40	-102	1475	1452	1437	1414	1399	1445	1407	70	429	500	970	1	1	14049331	204	-2.13	0.29	12	0.03	-683.00	5083.00	2570	20221110	-43.50	1203	20231023	20.70	2560	-43.28	20230130	1203	20.70	20231023	2570	-43.50	20221110	1203	20.70	20231023	0.04	N	065690	500	70 억	56822	N	N	N	N
153	20231106	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	14	2	0.98	6251940	4368	8.94	1431	1445	1431	1860	1002	1431	1431.30	0.40	-38	1475	1452	1437	1414	1399	1445	1407	70	429	500	970	1	1	14049331	203	-2.12	0.28	12	0.03	-683.00	5083.00	2570	20221110	-43.77	1203	20231023	20.12	2560	-43.55	20230130	1203	20.12	20231023	2570	-43.77	20221110	1203	20.12	20231023	0.04	N	065690	500	70 억	56822	N	N	N	N
154	20231103	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	2	2	0.14	69784252	48638	324.62	1437	1460	1422	1857	1001	1429	1434.77	0.41	-135	1443	1435	1428	1420	1413	1432	1417	70	428	500	970	1	1	14049331	201	-2.10	0.28	12	0.35	-683.00	5083.00	2570	20221110	-44.32	1203	20231023	18.95	2560	-44.10	20230130	1203	18.95	20231023	2570	-44.32	20221110	1203	18.95	20231023	0.04	N	065690	500	70 억	56957	N	N	N	N
155	20231103	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	15	2	1.05	68584992	47806	319.07	1437	1460	1422	1857	1001	1429	1434.65	0.41	-137	1443	1435	1428	1420	1413	1432	1417	70	428	500	970	1	1	14049331	203	-2.11	0.28	12	0.34	-683.00	5083.00	2570	20221110	-43.81	1203	20231023	20.03	2560	-43.59	20230130	1203	20.03	20231023	2570	-43.81	20221110	1203	20.03	20231023	0.04	N	065690	500	70 억	56957	N	N	N	N
156	20231103	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	15	2	1.05	66973133	46689	311.61	1437	1460	1422	1857	1001	1429	1434.45	0.41	-110	1443	1435	1428	1420	1413	1432	1417	70	428	500	970	1	1	14049331	203	-2.11	0.28	12	0.33	-683.00	5083.00	2570	20221110	-43.81	1203	20231023	20.03	2560	-43.59	20230130	1203	20.03	20231023	2570	-43.81	20221110	1203	20.03	20231023	0.04	N	065690	500	70 억	56957	N	N	N	N
157	20231103	130518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	15	2	1.05	59785913	41684	278.21	1437	1460	1422	1857	1001	1429	1434.27	0.41	-110	1443	1435	1428	1420	1413	1432	1417	70	428	500	970	1	1	14049331	203	-2.11	0.28	12	0.30	-683.00	5083.00	2570	20221110	-43.81	1203	20231023	20.03	2560	-43.59	20230130	1203	20.03	20231023	2570	-43.81	20221110	1203	20.03	20231023	0.04	N	065690	500	70 억	56957	N	N	N	N
158	20231103	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	17	2	1.19	59290273	41340	275.91	1437	1460	1422	1857	1001	1429	1434.21	0.41	-118	1443	1435	1428	1420	1413	1432	1417	70	428	500	970	1	1	14049331	203	-2.12	0.28	12	0.29	-683.00	5083.00	2570	20221110	-43.74	1203	20231023	20.20	2560	-43.52	20230130	1203	20.20	20231023	2570	-43.74	20221110	1203	20.20	20231023	0.04	N	065690	500	70 억	56957	N	N	N	N
159	20231103	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	18	2	1.26	44042961	30715	205.00	1437	1460	1422	1857	1001	1429	1433.92	0.41	-178	1443	1435	1428	1420	1413	1432	1417	70	428	500	970	1	1	14049331	203	-2.12	0.28	12	0.22	-683.00	5083.00	2570	20221110	-43.70	1203	20231023	20.28	2560	-43.48	20230130	1203	20.28	20231023	2570	-43.70	20221110	1203	20.28	20231023	0.04	N	065690	500	70 억	56957	N	N	N	N
160	20231103	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	16	2	1.12	29681314	20677	138.00	1437	1460	1429	1857	1001	1429	1435.47	0.41	-179	1443	1435	1428	1420	1413	1432	1417	70	428	500	970	1	1	14049331	203	-2.12	0.28	12	0.15	-683.00	5083.00	2570	20221110	-43.77	1203	20231023	20.12	2560	-43.55	20230130	1203	20.12	20231023	2570	-43.77	20221110	1203	20.12	20231023	0.04	N	065690	500	70 억	56957	N	N	N	N
161	20231103	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	31	2	2.17	3001131	2088	13.94	1437	1460	1437	1857	1001	1429	1437.32	0.41	-40	1443	1435	1428	1420	1413	1432	1417	70	428	500	970	1	1	14049331	205	-2.14	0.29	12	0.01	-683.00	5083.00	2570	20221110	-43.19	1203	20231023	21.36	2560	-42.97	20230130	1203	21.36	20231023	2570	-43.19	20221110	1203	21.36	20231023	0.04	N	065690	500	70 억	56957	N	N	N	N
162	20231102	160514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	-7	5	-0.49	21421699	14983	34.62	1436	1436	1421	1866	1006	1436	1429.73	0.41	-286	1492	1464	1410	1382	1328	1478	1396	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.11	-683.00	5083.00	2570	20221110	-44.40	1203	20231023	18.79	2560	-44.18	20230130	1203	18.79	20231023	2570	-44.40	20221110	1203	18.79	20231023	0.04	N	065690	500	70 억	57243	N	N	N	N
163	20231102	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-15	5	-1.04	21387401	14959	34.56	1436	1436	1421	1866	1006	1436	1429.73	0.41	-286	1492	1464	1410	1382	1328	1478	1396	70	430	500	970	1	1	14049331	200	-2.08	0.28	12	0.11	-683.00	5083.00	2570	20221110	-44.71	1203	20231023	18.12	2560	-44.49	20230130	1203	18.12	20231023	2570	-44.71	20221110	1203	18.12	20231023	0.04	N	065690	500	70 억	57243	N	N	N	N
164	20231102	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	-6	5	-0.42	19055814	13322	30.78	1436	1436	1425	1866	1006	1436	1430.40	0.41	-228	1492	1464	1410	1382	1328	1478	1396	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.09	-683.00	5083.00	2570	20221110	-44.36	1203	20231023	18.87	2560	-44.14	20230130	1203	18.87	20231023	2570	-44.36	20221110	1203	18.87	20231023	0.04	N	065690	500	70 억	57243	N	N	N	N
165	20231102	130514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	-6	5	-0.42	16548315	11564	26.72	1436	1436	1427	1866	1006	1436	1431.02	0.41	-222	1492	1464	1410	1382	1328	1478	1396	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.08	-683.00	5083.00	2570	20221110	-44.36	1203	20231023	18.87	2560	-44.14	20230130	1203	18.87	20231023	2570	-44.36	20221110	1203	18.87	20231023	0.04	N	065690	500	70 억	57243	N	N	N	N
166	20231102	120512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	-8	5	-0.56	14381116	10047	23.22	1436	1436	1428	1866	1006	1436	1431.38	0.41	-120	1492	1464	1410	1382	1328	1478	1396	70	430	500	970	1	1	14049331	201	-2.09	0.28	12	0.07	-683.00	5083.00	2570	20221110	-44.44	1203	20231023	18.70	2560	-44.22	20230130	1203	18.70	20231023	2570	-44.44	20221110	1203	18.70	20231023	0.04	N	065690	500	70 억	57243	N	N	N	N
167	20231102	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-2	5	-0.14	8090747	5644	13.04	1436	1436	1430	1866	1006	1436	1433.51	0.41	-119	1492	1464	1410	1382	1328	1478	1396	70	430	500	970	1	1	14049331	201	-2.10	0.28	12	0.04	-683.00	5083.00	2570	20221110	-44.20	1203	20231023	19.20	2560	-43.98	20230130	1203	19.20	20231023	2570	-44.20	20221110	1203	19.20	20231023	0.04	N	065690	500	70 억	57243	N	N	N	N
168	20231102	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-1	5	-0.07	6421565	4480	10.35	1436	1436	1430	1866	1006	1436	1433.39	0.41	-77	1492	1464	1410	1382	1328	1478	1396	70	430	500	970	1	1	14049331	202	-2.10	0.28	12	0.03	-683.00	5083.00	2570	20221110	-44.16	1203	20231023	19.29	2560	-43.95	20230130	1203	19.29	20231023	2570	-44.16	20221110	1203	19.29	20231023	0.04	N	065690	500	70 억	57243	N	N	N	N
169	20231102	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-1	5	-0.07	1819388	1267	2.93	1436	1436	1435	1866	1006	1436	1435.98	0.41	-24	1492	1464	1410	1382	1328	1478	1396	70	430	500	970	1	1	14049331	202	-2.10	0.28	12	0.01	-683.00	5083.00	2570	20221110	-44.16	1203	20231023	19.29	2560	-43.95	20230130	1203	19.29	20231023	2570	-44.16	20221110	1203	19.29	20231023	0.04	N	065690	500	70 억	57243	N	N	N	N
170	20231101	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	48	2	3.46	61153377	43278	262.51	1380	1438	1356	1804	972	1388	1413.04	0.41	-393	1407	1397	1380	1370	1353	1401	1374	70	416	500	940	1	1	14049331	202	-2.10	0.28	12	0.31	-683.00	5083.00	2570	20221110	-44.12	1203	20231023	19.37	2560	-43.91	20230130	1203	19.37	20231023	2570	-44.12	20221110	1203	19.37	20231023	0.04	N	065690	500	70 억	57636	N	N	N	N
171	20231101	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	47	2	3.39	59742596	42295	256.55	1380	1438	1356	1804	972	1388	1412.52	0.41	-385	1407	1397	1380	1370	1353	1401	1374	70	416	500	940	1	1	14049331	202	-2.10	0.28	12	0.30	-683.00	5083.00	2570	20221110	-44.16	1203	20231023	19.29	2560	-43.95	20230130	1203	19.29	20231023	2570	-44.16	20221110	1203	19.29	20231023	0.04	N	065690	500	70 억	57636	N	N	N	N
172	20231101	140506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	50	2	3.60	54831400	38860	235.72	1380	1438	1356	1804	972	1388	1411.00	0.41	-454	1407	1397	1380	1370	1353	1401	1374	70	416	500	940	1	1	14049331	202	-2.11	0.28	12	0.28	-683.00	5083.00	2570	20221110	-44.05	1203	20231023	19.53	2560	-43.83	20230130	1203	19.53	20231023	2570	-44.05	20221110	1203	19.53	20231023	0.04	N	065690	500	70 억	57636	N	N	N	N
173	20231101	130510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	40	2	2.88	48879304	34704	210.51	1380	1430	1356	1804	972	1388	1408.46	0.41	-428	1407	1397	1380	1370	1353	1401	1374	70	416	500	940	1	1	14049331	201	-2.09	0.28	12	0.25	-683.00	5083.00	2570	20221110	-44.44	1203	20231023	18.70	2560	-44.22	20230130	1203	18.70	20231023	2570	-44.44	20221110	1203	18.70	20231023	0.04	N	065690	500	70 억	57636	N	N	N	N
174	20231101	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	40	2	2.88	41684200	29659	179.90	1380	1430	1356	1804	972	1388	1405.45	0.41	-509	1407	1397	1380	1370	1353	1401	1374	70	416	500	940	1	1	14049331	201	-2.09	0.28	12	0.21	-683.00	5083.00	2570	20221110	-44.44	1203	20231023	18.70	2560	-44.22	20230130	1203	18.70	20231023	2570	-44.44	20221110	1203	18.70	20231023	0.04	N	065690	500	70 억	57636	N	N	N	N
175	20231101	110524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	40	2	2.88	30146602	21574	130.86	1380	1430	1356	1804	972	1388	1397.36	0.41	-516	1407	1397	1380	1370	1353	1401	1374	70	416	500	940	1	1	14049331	201	-2.09	0.28	12	0.15	-683.00	5083.00	2570	20221110	-44.44	1203	20231023	18.70	2560	-44.22	20230130	1203	18.70	20231023	2570	-44.44	20221110	1203	18.70	20231023	0.04	N	065690	500	70 억	57636	N	N	N	N
176	20231101	100518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	10	2	0.72	20014032	14436	87.57	1380	1398	1356	1804	972	1388	1386.40	0.41	-558	1407	1397	1380	1370	1353	1401	1374	70	416	500	940	1	1	14049331	196	-2.05	0.28	12	0.10	-683.00	5083.00	2570	20221110	-45.60	1203	20231023	16.21	2560	-45.39	20230130	1203	16.21	20231023	2570	-45.60	20221110	1203	16.21	20231023	0.04	N	065690	500	70 억	57636	N	N	N	N
177	20231101	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-9	5	-0.65	1829789	1326	8.04	1380	1380	1378	1804	972	1388	1379.93	0.41	-67	1407	1397	1380	1370	1353	1401	1374	70	416	500	940	1	1	14049331	194	-2.02	0.27	12	0.01	-683.00	5083.00	2570	20221110	-46.34	1203	20231023	14.63	2560	-46.13	20230130	1203	14.63	20231023	2570	-46.34	20221110	1203	14.63	20231023	0.04	N	065690	500	70 억	57636	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History