KissMeData/082920/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 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	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	160717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15680	0	3	0.00	2656958340	168692	96.79	15680	16020	15520	20350	10980	15680	15750.48	21.87	-6007	16126	15902	15776	15552	15426	15840	15490	113	4670	500	11600	10	1	22605600	3545	14.61	1.77	12	0.75	1073.00	8859.00	24700	20230704	-36.52	12550	20221208	24.94	24700	-36.52	20230704	12900	21.55	20230102	24700	-36.52	20230704	12550	24.94	20221208	2.87	N	082920	500	113 억	4944519	N	N	222	N	N
3	20231130	150718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15630	-50	5	-0.32	2563268080	162711	93.36	15680	16020	15520	20350	10980	15680	15753.50	21.87	-7084	16126	15902	15776	15552	15426	15840	15490	113	4670	500	11600	10	1	22605600	3533	14.57	1.76	12	0.72	1073.00	8859.00	24700	20230704	-36.72	12550	20221208	24.54	24700	-36.72	20230704	12900	21.16	20230102	24700	-36.72	20230704	12550	24.54	20221208	2.87	N	082920	500	113 억	4944519	N	N	94	N	N
4	20231130	140714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15740	60	2	0.38	1738509090	109852	63.03	15680	16020	15520	20350	10980	15680	15825.92	21.87	-16958	16126	15902	15776	15552	15426	15840	15490	113	4670	500	11600	10	1	22605600	3558	14.67	1.78	12	0.49	1073.00	8859.00	24700	20230704	-36.28	12550	20221208	25.42	24700	-36.28	20230704	12900	22.02	20230102	24700	-36.28	20230704	12550	25.42	20221208	2.87	N	082920	500	113 억	4944519	N	N	94	N	N
5	20231130	130712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15850	170	2	1.08	1418764190	89562	51.39	15680	16020	15520	20350	10980	15680	15841.14	21.87	-10675	16126	15902	15776	15552	15426	15840	15490	113	4670	500	11600	10	1	22605600	3583	14.77	1.79	12	0.40	1073.00	8859.00	24700	20230704	-35.83	12550	20221208	26.29	24700	-35.83	20230704	12900	22.87	20230102	24700	-35.83	20230704	12550	26.29	20221208	2.87	N	082920	500	113 억	4944519	N	N	94	N	N
6	20231130	120724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15900	220	2	1.40	1288914840	81367	46.69	15680	16020	15520	20350	10980	15680	15840.76	21.87	-8885	16126	15902	15776	15552	15426	15840	15490	113	4670	500	11600	10	1	22605600	3594	14.82	1.79	12	0.36	1073.00	8859.00	24700	20230704	-35.63	12550	20221208	26.69	24700	-35.63	20230704	12900	23.26	20230102	24700	-35.63	20230704	12550	26.69	20221208	2.87	N	082920	500	113 억	4944519	N	N	94	N	N
7	20231130	110718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15890	210	2	1.34	1004529740	63549	36.46	15680	16020	15520	20350	10980	15680	15807.17	21.87	2313	16126	15902	15776	15552	15426	15840	15490	113	4670	500	11600	10	1	22605600	3592	14.81	1.79	12	0.28	1073.00	8859.00	24700	20230704	-35.67	12550	20221208	26.61	24700	-35.67	20230704	12900	23.18	20230102	24700	-35.67	20230704	12550	26.61	20221208	2.87	N	082920	500	113 억	4944519	N	N	94	N	N
8	20231130	100713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15780	100	2	0.64	489514420	31273	17.94	15680	15850	15520	20350	10980	15680	15652.94	21.87	2774	16126	15902	15776	15552	15426	15840	15490	113	4670	500	11600	10	1	22605600	3567	14.71	1.78	12	0.14	1073.00	8859.00	24700	20230704	-36.11	12550	20221208	25.74	24700	-36.11	20230704	12900	22.33	20230102	24700	-36.11	20230704	12550	25.74	20221208	2.87	N	082920	500	113 억	4944519	N	N	94	N	N
9	20231130	090715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15730	50	2	0.32	26026700	1660	0.95	15680	15730	15610	20350	10980	15680	15678.73	21.87	-434	16126	15902	15776	15552	15426	15840	15490	113	4670	500	11600	10	1	22605600	3556	14.66	1.78	12	0.01	1073.00	8859.00	24700	20230704	-36.32	12550	20221208	25.34	24700	-36.32	20230704	12900	21.94	20230102	24700	-36.32	20230704	12550	25.34	20221208	2.87	N	082920	500	113 억	4944519	N	N	94	N	N
10	20231129	160711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15680	-70	5	-0.44	2739643550	173247	47.21	15800	16000	15650	20450	11030	15750	15813.53	22.08	-38555	16323	16036	15563	15276	14803	16180	15420	113	4700	500	11650	10	1	22605600	3545	14.61	1.77	12	0.77	1073.00	8859.00	24700	20230704	-36.52	12550	20221208	24.94	24700	-36.52	20230704	12900	21.55	20230102	24700	-36.52	20230704	12550	24.94	20221208	2.87	N	082920	500	113 억	4990291	N	N	94	N	N
11	20231129	150716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15690	-60	5	-0.38	2614587460	165271	45.04	15800	16000	15650	20450	11030	15750	15820.00	22.08	-37948	16323	16036	15563	15276	14803	16180	15420	113	4700	500	11650	10	1	22605600	3547	14.62	1.77	12	0.73	1073.00	8859.00	24700	20230704	-36.48	12550	20221208	25.02	24700	-36.48	20230704	12900	21.63	20230102	24700	-36.48	20230704	12550	25.02	20221208	2.87	N	082920	500	113 억	4990291	N	N	0	N	N
12	20231129	140712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15740	-10	5	-0.06	2167318110	136749	37.26	15800	16000	15690	20450	11030	15750	15848.88	22.08	-27634	16323	16036	15563	15276	14803	16180	15420	113	4700	500	11650	10	1	22605600	3558	14.67	1.78	12	0.60	1073.00	8859.00	24700	20230704	-36.28	12550	20221208	25.42	24700	-36.28	20230704	12900	22.02	20230102	24700	-36.28	20230704	12550	25.42	20221208	2.87	N	082920	500	113 억	4990291	N	N	0	N	N
13	20231129	130714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15870	120	2	0.76	1884742390	118820	32.38	15800	16000	15690	20450	11030	15750	15862.16	22.08	-20911	16323	16036	15563	15276	14803	16180	15420	113	4700	500	11650	10	1	22605600	3588	14.79	1.79	12	0.53	1073.00	8859.00	24700	20230704	-35.75	12550	20221208	26.45	24700	-35.75	20230704	12900	23.02	20230102	24700	-35.75	20230704	12550	26.45	20221208	2.87	N	082920	500	113 억	4990291	N	N	0	N	N
14	20231129	120714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15850	100	2	0.63	1693038380	106738	29.09	15800	16000	15690	20450	11030	15750	15861.63	22.08	-15240	16323	16036	15563	15276	14803	16180	15420	113	4700	500	11650	10	1	22605600	3583	14.77	1.79	12	0.47	1073.00	8859.00	24700	20230704	-35.83	12550	20221208	26.29	24700	-35.83	20230704	12900	22.87	20230102	24700	-35.83	20230704	12550	26.29	20221208	2.87	N	082920	500	113 억	4990291	N	N	0	N	N
15	20231129	110715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15910	160	2	1.02	1398423290	88148	24.02	15800	16000	15690	20450	11030	15750	15864.49	22.08	-9931	16323	16036	15563	15276	14803	16180	15420	113	4700	500	11650	10	1	22605600	3597	14.83	1.80	12	0.39	1073.00	8859.00	24700	20230704	-35.59	12550	20221208	26.77	24700	-35.59	20230704	12900	23.33	20230102	24700	-35.59	20230704	12550	26.77	20221208	2.87	N	082920	500	113 억	4990291	N	N	0	N	N
16	20231129	100713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15790	40	2	0.25	721876690	45666	12.44	15800	15920	15690	20450	11030	15750	15807.75	22.08	-3692	16323	16036	15563	15276	14803	16180	15420	113	4700	500	11650	10	1	22605600	3569	14.72	1.78	12	0.20	1073.00	8859.00	24700	20230704	-36.07	12550	20221208	25.82	24700	-36.07	20230704	12900	22.40	20230102	24700	-36.07	20230704	12550	25.82	20221208	2.87	N	082920	500	113 억	4990291	N	N	0	N	N
17	20231129	090710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15870	120	2	0.76	193541280	12282	3.35	15800	15870	15690	20450	11030	15750	15758.12	22.08	-5814	16323	16036	15563	15276	14803	16180	15420	113	4700	500	11650	10	1	22605600	3588	14.79	1.79	12	0.05	1073.00	8859.00	24700	20230704	-35.75	12550	20221208	26.45	24700	-35.75	20230704	12900	23.02	20230102	24700	-35.75	20230704	12550	26.45	20221208	2.87	N	082920	500	113 억	4990291	N	N	0	N	N
18	20231128	160711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15750	720	2	4.79	5641470960	364095	174.55	15140	15850	15090	19530	10530	15030	15494.33	22.11	13399	15530	15280	15120	14870	14710	15200	14790	113	4500	500	11120	10	1	22605600	3560	14.68	1.78	12	1.61	1073.00	8859.00	24700	20230704	-36.23	12550	20221208	25.50	24700	-36.23	20230704	12900	22.09	20230102	24700	-36.23	20230704	12550	25.50	20221208	2.79	N	082920	500	113 억	4997142	N	N	42	N	N
19	20231128	150627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15720	690	2	4.59	5427663120	350498	168.04	15140	15850	15090	19530	10530	15030	15485.72	22.11	18054	15530	15280	15120	14870	14710	15200	14790	113	4500	500	11120	10	1	22605600	3554	14.65	1.77	12	1.55	1073.00	8859.00	24700	20230704	-36.36	12550	20221208	25.26	24700	-36.36	20230704	12900	21.86	20230102	24700	-36.36	20230704	12550	25.26	20221208	2.79	N	082920	500	113 억	4997142	N	N	42	N	N
20	20231128	140711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15760	730	2	4.86	5138123790	332101	159.22	15140	15850	15090	19530	10530	15030	15471.72	22.11	22581	15530	15280	15120	14870	14710	15200	14790	113	4500	500	11120	10	1	22605600	3563	14.69	1.78	12	1.47	1073.00	8859.00	24700	20230704	-36.19	12550	20221208	25.58	24700	-36.19	20230704	12900	22.17	20230102	24700	-36.19	20230704	12550	25.58	20221208	2.79	N	082920	500	113 억	4997142	N	N	42	N	N
21	20231128	130707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15740	710	2	4.72	4409188810	285898	137.06	15140	15750	15090	19530	10530	15030	15422.40	22.11	23621	15530	15280	15120	14870	14710	15200	14790	113	4500	500	11120	10	1	22605600	3558	14.67	1.78	12	1.26	1073.00	8859.00	24700	20230704	-36.28	12550	20221208	25.42	24700	-36.28	20230704	12900	22.02	20230102	24700	-36.28	20230704	12550	25.42	20221208	2.79	N	082920	500	113 억	4997142	N	N	42	N	N
22	20231128	120710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15710	680	2	4.52	3790656880	246324	118.09	15140	15730	15090	19530	10530	15030	15389.07	22.11	19480	15530	15280	15120	14870	14710	15200	14790	113	4500	500	11120	10	1	22605600	3551	14.64	1.77	12	1.09	1073.00	8859.00	24700	20230704	-36.40	12550	20221208	25.18	24700	-36.40	20230704	12900	21.78	20230102	24700	-36.40	20230704	12550	25.18	20221208	2.79	N	082920	500	113 억	4997142	N	N	42	N	N
23	20231128	110709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15700	670	2	4.46	3073479490	200490	96.12	15140	15730	15090	19530	10530	15030	15330.01	22.11	10902	15530	15280	15120	14870	14710	15200	14790	113	4500	500	11120	10	1	22605600	3549	14.63	1.77	12	0.89	1073.00	8859.00	24700	20230704	-36.44	12550	20221208	25.10	24700	-36.44	20230704	12900	21.71	20230102	24700	-36.44	20230704	12550	25.10	20221208	2.79	N	082920	500	113 억	4997142	N	N	42	N	N
24	20231128	100709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15150	120	2	0.80	1467786980	96555	46.29	15140	15340	15100	19530	10530	15030	15201.76	22.11	-5614	15530	15280	15120	14870	14710	15200	14790	113	4500	500	11120	10	1	22605600	3425	14.12	1.71	12	0.43	1073.00	8859.00	24700	20230704	-38.66	12550	20221208	20.72	24700	-38.66	20230704	12900	17.44	20230102	24700	-38.66	20230704	12550	20.72	20221208	2.79	N	082920	500	113 억	4997142	N	N	42	N	N
25	20231128	090707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15140	110	2	0.73	282415600	18605	8.92	15140	15250	15110	19530	10530	15030	15180.45	22.11	2157	15530	15280	15120	14870	14710	15200	14790	113	4500	500	11120	10	1	22605600	3422	14.11	1.71	12	0.08	1073.00	8859.00	24700	20230704	-38.70	12550	20221208	20.64	24700	-38.70	20230704	12900	17.36	20230102	24700	-38.70	20230704	12550	20.64	20221208	2.79	N	082920	500	113 억	4997142	N	N	42	N	N
26	20231127	160706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15030	-310	5	-2.02	3130005960	207787	90.32	15370	15370	14960	19940	10740	15340	15063.46	22.17	-9225	15720	15530	15360	15170	15000	15445	15085	113	4600	500	11350	10	1	22605600	3398	14.01	1.70	12	0.92	1073.00	8859.00	24700	20230704	-39.15	12550	20221208	19.76	24700	-39.15	20230704	12900	16.51	20230102	24700	-39.15	20230704	12550	19.76	20221208	2.81	N	082920	500	113 억	5011770	N	N	42	N	N
27	20231127	150707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15030	-310	5	-2.02	3019385960	200429	87.12	15370	15370	14960	19940	10740	15340	15064.53	22.17	-12121	15720	15530	15360	15170	15000	15445	15085	113	4600	500	11350	10	1	22605600	3398	14.01	1.70	12	0.89	1073.00	8859.00	24700	20230704	-39.15	12550	20221208	19.76	24700	-39.15	20230704	12900	16.51	20230102	24700	-39.15	20230704	12550	19.76	20221208	2.81	N	082920	500	113 억	5011770	N	N	0	N	N
28	20231127	140712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15020	-320	5	-2.09	2823973230	187425	81.47	15370	15370	14960	19940	10740	15340	15067.13	22.17	-13667	15720	15530	15360	15170	15000	15445	15085	113	4600	500	11350	10	1	22605600	3395	14.00	1.70	12	0.83	1073.00	8859.00	24700	20230704	-39.19	12550	20221208	19.68	24700	-39.19	20230704	12900	16.43	20230102	24700	-39.19	20230704	12550	19.68	20221208	2.81	N	082920	500	113 억	5011770	N	N	0	N	N
29	20231127	130709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15030	-310	5	-2.02	2415095820	160160	69.62	15370	15370	14970	19940	10740	15340	15079.17	22.17	-16545	15720	15530	15360	15170	15000	15445	15085	113	4600	500	11350	10	1	22605600	3398	14.01	1.70	12	0.71	1073.00	8859.00	24700	20230704	-39.15	12550	20221208	19.76	24700	-39.15	20230704	12900	16.51	20230102	24700	-39.15	20230704	12550	19.76	20221208	2.81	N	082920	500	113 억	5011770	N	N	0	N	N
30	20231127	120711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15080	-260	5	-1.69	2014537080	133476	58.02	15370	15370	14970	19940	10740	15340	15092.76	22.17	-25469	15720	15530	15360	15170	15000	15445	15085	113	4600	500	11350	10	1	22605600	3409	14.05	1.70	12	0.59	1073.00	8859.00	24700	20230704	-38.95	12550	20221208	20.16	24700	-38.95	20230704	12900	16.90	20230102	24700	-38.95	20230704	12550	20.16	20221208	2.81	N	082920	500	113 억	5011770	N	N	0	N	N
31	20231127	110701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15110	-230	5	-1.50	1886755050	125009	54.34	15370	15370	14970	19940	10740	15340	15092.83	22.17	-27499	15720	15530	15360	15170	15000	15445	15085	113	4600	500	11350	10	1	22605600	3416	14.08	1.71	12	0.55	1073.00	8859.00	24700	20230704	-38.83	12550	20221208	20.40	24700	-38.83	20230704	12900	17.13	20230102	24700	-38.83	20230704	12550	20.40	20221208	2.81	N	082920	500	113 억	5011770	N	N	0	N	N
32	20231127	100700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15010	-330	5	-2.15	1675183210	110992	48.25	15370	15370	14970	19940	10740	15340	15092.69	22.17	-28482	15720	15530	15360	15170	15000	15445	15085	113	4600	500	11350	10	1	22605600	3393	13.99	1.69	12	0.49	1073.00	8859.00	24700	20230704	-39.23	12550	20221208	19.60	24700	-39.23	20230704	12900	16.36	20230102	24700	-39.23	20230704	12550	19.60	20221208	2.81	N	082920	500	113 억	5011770	N	N	0	N	N
33	20231127	090702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15230	-110	5	-0.72	235225550	15401	6.69	15370	15370	15220	19940	10740	15340	15273.12	22.17	-11591	15720	15530	15360	15170	15000	15445	15085	113	4600	500	11350	10	1	22605600	3443	14.19	1.72	12	0.07	1073.00	8859.00	24700	20230704	-38.34	12550	20221208	21.35	24700	-38.34	20230704	12900	18.06	20230102	24700	-38.34	20230704	12550	21.35	20221208	2.81	N	082920	500	113 억	5011770	N	N	0	N	N
34	20231124	160655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15340	-70	5	-0.45	3507796670	229416	122.62	15470	15550	15190	20000	10790	15410	15289.95	22.00	40436	15983	15696	15513	15226	15043	15605	15135	113	4590	500	11400	10	1	22605600	3468	14.30	1.73	12	1.01	1073.00	8859.00	24700	20230704	-37.89	12550	20221208	22.23	24700	-37.89	20230704	12900	18.91	20230102	24700	-37.89	20230704	12550	22.23	20221208	2.69	N	082920	500	113 억	4972245	N	N	0	N	N
35	20231124	150703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15290	-120	5	-0.78	3369262830	220368	117.79	15470	15550	15190	20000	10790	15410	15289.14	22.00	38331	15983	15696	15513	15226	15043	15605	15135	113	4590	500	11400	10	1	22605600	3456	14.25	1.73	12	0.97	1073.00	8859.00	24700	20230704	-38.10	12550	20221208	21.83	24700	-38.10	20230704	12900	18.53	20230102	24700	-38.10	20230704	12550	21.83	20221208	2.69	N	082920	500	113 억	4972245	N	N	0	N	N
36	20231124	140705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15280	-130	5	-0.84	2978213680	194794	104.12	15470	15550	15190	20000	10790	15410	15288.91	22.00	31394	15983	15696	15513	15226	15043	15605	15135	113	4590	500	11400	10	1	22605600	3454	14.24	1.72	12	0.86	1073.00	8859.00	24700	20230704	-38.14	12550	20221208	21.75	24700	-38.14	20230704	12900	18.45	20230102	24700	-38.14	20230704	12550	21.75	20221208	2.69	N	082920	500	113 억	4972245	N	N	0	N	N
37	20231124	130700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15280	-130	5	-0.84	2662315910	174098	93.06	15470	15550	15190	20000	10790	15410	15291.91	22.00	21861	15983	15696	15513	15226	15043	15605	15135	113	4590	500	11400	10	1	22605600	3454	14.24	1.72	12	0.77	1073.00	8859.00	24700	20230704	-38.14	12550	20221208	21.75	24700	-38.14	20230704	12900	18.45	20230102	24700	-38.14	20230704	12550	21.75	20221208	2.69	N	082920	500	113 억	4972245	N	N	0	N	N
38	20231124	120704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15350	-60	5	-0.39	1655175380	107927	57.69	15470	15550	15200	20000	10790	15410	15335.92	22.00	-4496	15983	15696	15513	15226	15043	15605	15135	113	4590	500	11400	10	1	22605600	3470	14.31	1.73	12	0.48	1073.00	8859.00	24700	20230704	-37.85	12550	20221208	22.31	24700	-37.85	20230704	12900	18.99	20230102	24700	-37.85	20230704	12550	22.31	20221208	2.69	N	082920	500	113 억	4972245	N	N	0	N	N
39	20231124	110700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15290	-120	5	-0.78	805859950	52286	27.95	15470	15550	15280	20000	10790	15410	15412.55	22.00	-11113	15983	15696	15513	15226	15043	15605	15135	113	4590	500	11400	10	1	22605600	3456	14.25	1.73	12	0.23	1073.00	8859.00	24700	20230704	-38.10	12550	20221208	21.83	24700	-38.10	20230704	12900	18.53	20230102	24700	-38.10	20230704	12550	21.83	20221208	2.69	N	082920	500	113 억	4972245	N	N	0	N	N
40	20231124	100700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15500	90	2	0.58	265818290	17164	9.17	15470	15550	15410	20000	10790	15410	15487.91	22.00	-4525	15983	15696	15513	15226	15043	15605	15135	113	4590	500	11400	10	1	22605600	3504	14.45	1.75	12	0.08	1073.00	8859.00	24700	20230704	-37.25	12550	20221208	23.51	24700	-37.25	20230704	12900	20.16	20230102	24700	-37.25	20230704	12550	23.51	20221208	2.69	N	082920	500	113 억	4972245	N	N	0	N	N
41	20231124	090700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15460	50	2	0.32	97238100	6280	3.36	15470	15530	15410	20000	10790	15410	15486.30	22.00	-3795	15983	15696	15513	15226	15043	15605	15135	113	4590	500	11400	10	1	22605600	3495	14.41	1.75	12	0.03	1073.00	8859.00	24700	20230704	-37.41	12550	20221208	23.19	24700	-37.41	20230704	12900	19.84	20230102	24700	-37.41	20230704	12550	23.19	20221208	2.69	N	082920	500	113 억	4972245	N	N	0	N	N
42	20231123	160651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15410	-60	5	-0.39	2892485680	186307	69.91	15470	15800	15330	20100	10830	15470	15525.66	21.95	6706	16356	15912	15636	15192	14916	15775	15055	113	4630	500	11440	10	1	22605600	3484	14.36	1.74	12	0.82	1073.00	8859.00	24700	20230704	-37.61	12550	20221208	22.79	24700	-37.61	20230704	12900	19.46	20230102	24700	-37.61	20230704	12550	22.79	20221208	2.74	N	082920	500	113 억	4962705	N	N	0	N	N
43	20231123	150715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15370	-100	5	-0.65	2782115790	179128	67.22	15470	15800	15330	20100	10830	15470	15531.44	21.95	5963	16356	15912	15636	15192	14916	15775	15055	113	4630	500	11440	10	1	22605600	3474	14.32	1.73	12	0.79	1073.00	8859.00	24700	20230704	-37.77	12550	20221208	22.47	24700	-37.77	20230704	12900	19.15	20230102	24700	-37.77	20230704	12550	22.47	20221208	2.74	N	082920	500	113 억	4962705	N	N	0	N	N
44	20231123	140711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15440	-30	5	-0.19	2234162980	143492	53.85	15470	15800	15390	20100	10830	15470	15569.95	21.95	3280	16356	15912	15636	15192	14916	15775	15055	113	4630	500	11440	10	1	22605600	3490	14.39	1.74	12	0.63	1073.00	8859.00	24700	20230704	-37.49	12550	20221208	23.03	24700	-37.49	20230704	12900	19.69	20230102	24700	-37.49	20230704	12550	23.03	20221208	2.74	N	082920	500	113 억	4962705	N	N	0	N	N
45	20231123	130711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15570	100	2	0.65	1595911390	102151	38.33	15470	15800	15420	20100	10830	15470	15623.06	21.95	3136	16356	15912	15636	15192	14916	15775	15055	113	4630	500	11440	10	1	22605600	3520	14.51	1.76	12	0.45	1073.00	8859.00	24700	20230704	-36.96	12550	20221208	24.06	24700	-36.96	20230704	12900	20.70	20230102	24700	-36.96	20230704	12550	24.06	20221208	2.74	N	082920	500	113 억	4962705	N	N	0	N	N
46	20231123	120702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15590	120	2	0.78	1238223930	79129	29.69	15470	15800	15420	20100	10830	15470	15648.17	21.95	4031	16356	15912	15636	15192	14916	15775	15055	113	4630	500	11440	10	1	22605600	3524	14.53	1.76	12	0.35	1073.00	8859.00	24700	20230704	-36.88	12550	20221208	24.22	24700	-36.88	20230704	12900	20.85	20230102	24700	-36.88	20230704	12550	24.22	20221208	2.74	N	082920	500	113 억	4962705	N	N	0	N	N
47	20231123	110719	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15680	210	2	1.36	1013176620	64710	24.28	15470	15800	15420	20100	10830	15470	15657.19	21.95	6478	16356	15912	15636	15192	14916	15775	15055	113	4630	500	11440	10	1	22605600	3545	14.61	1.77	12	0.29	1073.00	8859.00	24700	20230704	-36.52	12550	20221208	24.94	24700	-36.52	20230704	12900	21.55	20230102	24700	-36.52	20230704	12550	24.94	20221208	2.74	N	082920	500	113 억	4962705	N	N	0	N	N
48	20231123	100703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15670	200	2	1.29	648920950	41559	15.60	15470	15730	15420	20100	10830	15470	15614.45	21.95	4193	16356	15912	15636	15192	14916	15775	15055	113	4630	500	11440	10	1	22605600	3542	14.60	1.77	12	0.18	1073.00	8859.00	24700	20230704	-36.56	12550	20221208	24.86	24700	-36.56	20230704	12900	21.47	20230102	24700	-36.56	20230704	12550	24.86	20221208	2.74	N	082920	500	113 억	4962705	N	N	0	N	N
49	20231123	090659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15590	120	2	0.78	109456960	7057	2.65	15470	15620	15420	20100	10830	15470	15510.42	21.95	-471	16356	15912	15636	15192	14916	15775	15055	113	4630	500	11440	10	1	22605600	3524	14.53	1.76	12	0.03	1073.00	8859.00	24700	20230704	-36.88	12550	20221208	24.22	24700	-36.88	20230704	12900	20.85	20230102	24700	-36.88	20230704	12550	24.22	20221208	2.74	N	082920	500	113 억	4962705	N	N	0	N	N
50	20231122	160637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15470	-570	5	-3.55	4147363910	265413	120.77	15910	16080	15360	20850	11230	16040	15626.19	21.96	-4048	16406	16222	15876	15692	15346	16315	15785	113	4810	500	11860	10	1	22605600	3497	14.42	1.75	12	1.17	1073.00	8859.00	24700	20230704	-37.37	12550	20221208	23.27	24700	-37.37	20230704	12900	19.92	20230102	24700	-37.37	20230704	12550	23.27	20221208	2.75	N	082920	500	113 억	4964213	N	N	0	N	N
51	20231122	150649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15420	-620	5	-3.87	3947845400	252505	114.90	15910	16080	15360	20850	11230	16040	15634.72	21.96	-7828	16406	16222	15876	15692	15346	16315	15785	113	4810	500	11860	10	1	22605600	3486	14.37	1.74	12	1.12	1073.00	8859.00	24700	20230704	-37.57	12550	20221208	22.87	24700	-37.57	20230704	12900	19.53	20230102	24700	-37.57	20230704	12550	22.87	20221208	2.75	N	082920	500	113 억	4964213	N	N	0	N	N
52	20231122	140641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15600	-440	5	-2.74	2298726800	145663	66.28	15910	16080	15580	20850	11230	16040	15781.13	21.96	-19887	16406	16222	15876	15692	15346	16315	15785	113	4810	500	11860	10	1	22605600	3526	14.54	1.76	12	0.64	1073.00	8859.00	24700	20230704	-36.84	12550	20221208	24.30	24700	-36.84	20230704	12900	20.93	20230102	24700	-36.84	20230704	12550	24.30	20221208	2.75	N	082920	500	113 억	4964213	N	N	0	N	N
53	20231122	130705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15770	-270	5	-1.68	1037744360	65366	29.74	15910	16080	15760	20850	11230	16040	15875.90	21.96	-16039	16406	16222	15876	15692	15346	16315	15785	113	4810	500	11860	10	1	22605600	3565	14.70	1.78	12	0.29	1073.00	8859.00	24700	20230704	-36.15	12550	20221208	25.66	24700	-36.15	20230704	12900	22.25	20230102	24700	-36.15	20230704	12550	25.66	20221208	2.75	N	082920	500	113 억	4964213	N	N	0	N	N
54	20231122	120708	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15800	-240	5	-1.50	895698700	56369	25.65	15910	16080	15790	20850	11230	16040	15889.92	21.96	-13383	16406	16222	15876	15692	15346	16315	15785	113	4810	500	11860	10	1	22605600	3572	14.73	1.78	12	0.25	1073.00	8859.00	24700	20230704	-36.03	12550	20221208	25.90	24700	-36.03	20230704	12900	22.48	20230102	24700	-36.03	20230704	12550	25.90	20221208	2.75	N	082920	500	113 억	4964213	N	N	0	N	N
55	20231122	110737	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15840	-200	5	-1.25	684324730	43000	19.57	15910	16080	15820	20850	11230	16040	15914.53	21.96	-8822	16406	16222	15876	15692	15346	16315	15785	113	4810	500	11860	10	1	22605600	3581	14.76	1.79	12	0.19	1073.00	8859.00	24700	20230704	-35.87	12550	20221208	26.22	24700	-35.87	20230704	12900	22.79	20230102	24700	-35.87	20230704	12550	26.22	20221208	2.75	N	082920	500	113 억	4964213	N	N	0	N	N
56	20231122	100718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15850	-190	5	-1.18	438878110	27515	12.52	15910	16080	15820	20850	11230	16040	15950.50	21.96	-6976	16406	16222	15876	15692	15346	16315	15785	113	4810	500	11860	10	1	22605600	3583	14.77	1.79	12	0.12	1073.00	8859.00	24700	20230704	-35.83	12550	20221208	26.29	24700	-35.83	20230704	12900	22.87	20230102	24700	-35.83	20230704	12550	26.29	20221208	2.75	N	082920	500	113 억	4964213	N	N	0	N	N
57	20231122	090644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16020	-20	5	-0.12	80578060	5045	2.30	15910	16040	15910	20850	11230	16040	15971.87	21.96	144	16406	16222	15876	15692	15346	16315	15785	113	4810	500	11860	10	1	22605600	3621	14.93	1.81	12	0.02	1073.00	8859.00	24700	20230704	-35.14	12550	20221208	27.65	24700	-35.14	20230704	12900	24.19	20230102	24700	-35.14	20230704	12550	27.65	20221208	2.75	N	082920	500	113 억	4964213	N	N	0	N	N
58	20231121	160645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16040	450	2	2.89	3467150930	218633	94.18	15680	16060	15530	20250	10920	15590	15858.25	22.17	23220	15923	15756	15483	15316	15043	15840	15400	112	4660	500	11530	10	1	22338987	3583	14.95	1.81	12	0.98	1073.00	8859.00	24700	20230704	-35.06	12550	20221208	27.81	24700	-35.06	20230704	12900	24.34	20230102	24700	-35.06	20230704	12550	27.81	20221208	2.64	N	082920	500	111 억	4952378	N	N	0	N	N
59	20231121	150646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16020	430	2	2.76	3318140420	209342	90.18	15680	16060	15530	20250	10920	15590	15850.33	22.17	22758	15923	15756	15483	15316	15043	15840	15400	112	4660	500	11530	10	1	22338987	3579	14.93	1.81	12	0.94	1073.00	8859.00	24700	20230704	-35.14	12550	20221208	27.65	24700	-35.14	20230704	12900	24.19	20230102	24700	-35.14	20230704	12550	27.65	20221208	2.64	N	082920	500	111 억	4952378	N	N	0	N	N
60	20231121	140639	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16010	420	2	2.69	2954155500	186619	80.39	15680	16060	15530	20250	10920	15590	15829.88	22.17	24650	15923	15756	15483	15316	15043	15840	15400	112	4660	500	11530	10	1	22338987	3576	14.92	1.81	12	0.84	1073.00	8859.00	24700	20230704	-35.18	12550	20221208	27.57	24700	-35.18	20230704	12900	24.11	20230102	24700	-35.18	20230704	12550	27.57	20221208	2.64	N	082920	500	111 억	4952378	N	N	0	N	N
61	20231121	130634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16040	450	2	2.89	2515729050	159222	68.59	15680	16060	15530	20250	10920	15590	15800.13	22.17	32153	15923	15756	15483	15316	15043	15840	15400	112	4660	500	11530	10	1	22338987	3583	14.95	1.81	12	0.71	1073.00	8859.00	24700	20230704	-35.06	12550	20221208	27.81	24700	-35.06	20230704	12900	24.34	20230102	24700	-35.06	20230704	12550	27.81	20221208	2.64	N	082920	500	111 억	4952378	N	N	0	N	N
62	20231121	120633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16010	420	2	2.69	2177176940	138106	59.49	15680	16040	15530	20250	10920	15590	15764.54	22.17	34754	15923	15756	15483	15316	15043	15840	15400	112	4660	500	11530	10	1	22338987	3576	14.92	1.81	12	0.62	1073.00	8859.00	24700	20230704	-35.18	12550	20221208	27.57	24700	-35.18	20230704	12900	24.11	20230102	24700	-35.18	20230704	12550	27.57	20221208	2.64	N	082920	500	111 억	4952378	N	N	0	N	N
63	20231121	110631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15890	300	2	1.92	1711032300	108921	46.92	15680	15900	15530	20250	10920	15590	15708.93	22.17	32966	15923	15756	15483	15316	15043	15840	15400	112	4660	500	11530	10	1	22338987	3550	14.81	1.79	12	0.49	1073.00	8859.00	24700	20230704	-35.67	12550	20221208	26.61	24700	-35.67	20230704	12900	23.18	20230102	24700	-35.67	20230704	12550	26.61	20221208	2.64	N	082920	500	111 억	4952378	N	N	0	N	N
64	20231121	100616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15730	140	2	0.90	1055561890	67485	29.07	15680	15750	15530	20250	10920	15590	15641.43	22.17	22230	15923	15756	15483	15316	15043	15840	15400	112	4660	500	11530	10	1	22338987	3514	14.66	1.78	12	0.30	1073.00	8859.00	24700	20230704	-36.32	12550	20221208	25.34	24700	-36.32	20230704	12900	21.94	20230102	24700	-36.32	20230704	12550	25.34	20221208	2.64	N	082920	500	111 억	4952378	N	N	0	N	N
65	20231121	090625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15590	0	3	0.00	100185680	6415	2.76	15680	15690	15570	20250	10920	15590	15617.41	22.17	-4378	15923	15756	15483	15316	15043	15840	15400	112	4660	500	11530	10	1	22338987	3483	14.53	1.76	12	0.03	1073.00	8859.00	24700	20230704	-36.88	12550	20221208	24.22	24700	-36.88	20230704	12900	20.85	20230102	24700	-36.88	20230704	12550	24.22	20221208	2.64	N	082920	500	111 억	4952378	N	N	0	N	N
66	20231120	160630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15590	240	2	1.56	3566827510	231521	74.13	15320	15650	15210	19950	10750	15350	15405.28	22.03	30224	16236	15792	15546	15102	14856	15670	14980	112	4600	500	11350	10	1	22338987	3483	14.53	1.76	12	1.04	1073.00	8859.00	24700	20230704	-36.88	12550	20221208	24.22	24700	-36.88	20230704	12900	20.85	20230102	24700	-36.88	20230704	12550	24.22	20221208	2.51	N	082920	500	111 억	4921618	N	N	0	N	N
67	20231120	150635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15630	280	2	1.82	3390682750	220235	70.52	15320	15650	15210	19950	10750	15350	15395.76	22.03	27998	16236	15792	15546	15102	14856	15670	14980	112	4600	500	11350	10	1	22338987	3492	14.57	1.76	12	0.99	1073.00	8859.00	24700	20230704	-36.72	12550	20221208	24.54	24700	-36.72	20230704	12900	21.16	20230102	24700	-36.72	20230704	12550	24.54	20221208	2.51	N	082920	500	111 억	4921618	N	N	0	N	N
68	20231120	140634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15590	240	2	1.56	2940826370	191405	61.28	15320	15650	15210	19950	10750	15350	15364.42	22.03	25190	16236	15792	15546	15102	14856	15670	14980	112	4600	500	11350	10	1	22338987	3483	14.53	1.76	12	0.86	1073.00	8859.00	24700	20230704	-36.88	12550	20221208	24.22	24700	-36.88	20230704	12900	20.85	20230102	24700	-36.88	20230704	12550	24.22	20221208	2.51	N	082920	500	111 억	4921618	N	N	0	N	N
69	20231120	130629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15450	100	2	0.65	2357898070	153909	49.28	15320	15510	15210	19950	10750	15350	15320.07	22.03	21228	16236	15792	15546	15102	14856	15670	14980	112	4600	500	11350	10	1	22338987	3451	14.40	1.74	12	0.69	1073.00	8859.00	24700	20230704	-37.45	12550	20221208	23.11	24700	-37.45	20230704	12900	19.77	20230102	24700	-37.45	20230704	12550	23.11	20221208	2.51	N	082920	500	111 억	4921618	N	N	0	N	N
70	20231120	120631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15230	-120	5	-0.78	1821965890	118860	38.06	15320	15510	15210	19950	10750	15350	15328.66	22.03	1458	16236	15792	15546	15102	14856	15670	14980	112	4600	500	11350	10	1	22338987	3402	14.19	1.72	12	0.53	1073.00	8859.00	24700	20230704	-38.34	12550	20221208	21.35	24700	-38.34	20230704	12900	18.06	20230102	24700	-38.34	20230704	12550	21.35	20221208	2.51	N	082920	500	111 억	4921618	N	N	0	N	N
71	20231120	110630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15320	-30	5	-0.20	1404892520	91532	29.31	15320	15510	15230	19950	10750	15350	15348.65	22.03	1681	16236	15792	15546	15102	14856	15670	14980	112	4600	500	11350	10	1	22338987	3422	14.28	1.73	12	0.41	1073.00	8859.00	24700	20230704	-37.98	12550	20221208	22.07	24700	-37.98	20230704	12900	18.76	20230102	24700	-37.98	20230704	12550	22.07	20221208	2.51	N	082920	500	111 억	4921618	N	N	0	N	N
72	20231120	100627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15430	80	2	0.52	962893100	62726	20.08	15320	15510	15230	19950	10750	15350	15350.78	22.03	8517	16236	15792	15546	15102	14856	15670	14980	112	4600	500	11350	10	1	22338987	3447	14.38	1.74	12	0.28	1073.00	8859.00	24700	20230704	-37.53	12550	20221208	22.95	24700	-37.53	20230704	12900	19.61	20230102	24700	-37.53	20230704	12550	22.95	20221208	2.51	N	082920	500	111 억	4921618	N	N	0	N	N
73	20231120	090633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15310	-40	5	-0.26	345550390	22567	7.23	15320	15420	15270	19950	10750	15350	15312.13	22.03	3887	16236	15792	15546	15102	14856	15670	14980	112	4600	500	11350	10	1	22338987	3420	14.27	1.73	12	0.10	1073.00	8859.00	24700	20230704	-38.02	12550	20221208	21.99	24700	-38.02	20230704	12900	18.68	20230102	24700	-38.02	20230704	12550	21.99	20221208	2.51	N	082920	500	111 억	4921618	N	N	0	N	N
74	20231117	160646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15350	-600	5	-3.76	4824685820	311737	109.04	15990	15990	15300	20700	11170	15950	15477.43	22.17	-30983	16616	16282	16086	15752	15556	16185	15655	112	4750	500	11800	10	1	22338987	3429	14.31	1.73	12	1.40	1073.00	8859.00	24700	20230704	-37.85	12550	20221208	22.31	24700	-37.85	20230704	12900	18.99	20230102	24700	-37.85	20230704	12550	22.31	20221208	2.35	N	082920	500	111 억	4951918	N	N	0	N	N
75	20231117	150649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15380	-570	5	-3.57	4580123960	295809	103.47	15990	15990	15300	20700	11170	15950	15483.29	22.17	-27056	16616	16282	16086	15752	15556	16185	15655	112	4750	500	11800	10	1	22338987	3436	14.33	1.74	12	1.32	1073.00	8859.00	24700	20230704	-37.73	12550	20221208	22.55	24700	-37.73	20230704	12900	19.22	20230102	24700	-37.73	20230704	12550	22.55	20221208	2.35	N	082920	500	111 억	4951918	N	N	0	N	N
76	20231117	140647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15420	-530	5	-3.32	4004290390	258323	90.36	15990	15990	15300	20700	11170	15950	15500.99	22.17	-21011	16616	16282	16086	15752	15556	16185	15655	112	4750	500	11800	10	1	22338987	3445	14.37	1.74	12	1.16	1073.00	8859.00	24700	20230704	-37.57	12550	20221208	22.87	24700	-37.57	20230704	12900	19.53	20230102	24700	-37.57	20230704	12550	22.87	20221208	2.35	N	082920	500	111 억	4951918	N	N	0	N	N
77	20231117	130645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15400	-550	5	-3.45	3405904910	219307	76.71	15990	15990	15330	20700	11170	15950	15530.19	22.17	-15413	16616	16282	16086	15752	15556	16185	15655	112	4750	500	11800	10	1	22338987	3440	14.35	1.74	12	0.98	1073.00	8859.00	24700	20230704	-37.65	12550	20221208	22.71	24700	-37.65	20230704	12900	19.38	20230102	24700	-37.65	20230704	12550	22.71	20221208	2.35	N	082920	500	111 억	4951918	N	N	0	N	N
78	20231117	120647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15490	-460	5	-2.88	2626296160	168661	59.00	15990	15990	15400	20700	11170	15950	15571.31	22.17	-20579	16616	16282	16086	15752	15556	16185	15655	112	4750	500	11800	10	1	22338987	3460	14.44	1.75	12	0.76	1073.00	8859.00	24700	20230704	-37.29	12550	20221208	23.43	24700	-37.29	20230704	12900	20.08	20230102	24700	-37.29	20230704	12550	23.43	20221208	2.35	N	082920	500	111 억	4951918	N	N	0	N	N
79	20231117	110649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15480	-470	5	-2.95	2213976250	142030	49.68	15990	15990	15400	20700	11170	15950	15587.94	22.17	-27296	16616	16282	16086	15752	15556	16185	15655	112	4750	500	11800	10	1	22338987	3458	14.43	1.75	12	0.64	1073.00	8859.00	24700	20230704	-37.33	12550	20221208	23.35	24700	-37.33	20230704	12900	20.00	20230102	24700	-37.33	20230704	12550	23.35	20221208	2.35	N	082920	500	111 억	4951918	N	N	0	N	N
80	20231117	100646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15500	-450	5	-2.82	1592669600	101809	35.61	15990	15990	15480	20700	11170	15950	15643.52	22.17	-26019	16616	16282	16086	15752	15556	16185	15655	112	4750	500	11800	10	1	22338987	3463	14.45	1.75	12	0.46	1073.00	8859.00	24700	20230704	-37.25	12550	20221208	23.51	24700	-37.25	20230704	12900	20.16	20230102	24700	-37.25	20230704	12550	23.51	20221208	2.35	N	082920	500	111 억	4951918	N	N	0	N	N
81	20231117	090649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15900	-50	5	-0.31	104743170	6577	2.30	15990	15990	15870	20700	11170	15950	15925.45	22.17	-2499	16616	16282	16086	15752	15556	16185	15655	112	4750	500	11800	10	1	22338987	3552	14.82	1.79	12	0.03	1073.00	8859.00	24700	20230704	-35.63	12550	20221208	26.69	24700	-35.63	20230704	12900	23.26	20230102	24700	-35.63	20230704	12550	26.69	20221208	2.35	N	082920	500	111 억	4951918	N	N	0	N	N
82	20231116	160648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15930	-380	5	-2.33	4498531240	280453	103.93	16350	16420	15890	21200	11420	16310	16040.23	22.23	4651	17396	16852	16576	16032	15756	16715	15895	112	4890	500	12060	10	1	22338987	3559	14.85	1.80	12	1.26	1073.00	8859.00	24700	20230704	-35.51	12550	20221208	26.93	24700	-35.51	20230704	12900	23.49	20230102	24700	-35.51	20230704	12550	26.93	20221208	2.37	N	082920	500	111 억	4966761	N	N	0	N	N
83	20231116	150643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15910	-400	5	-2.45	4084114800	254449	94.30	16350	16420	15890	21200	11420	16310	16050.82	22.23	3467	17396	16852	16576	16032	15756	16715	15895	112	4890	500	12060	10	1	22338987	3554	14.83	1.80	12	1.14	1073.00	8859.00	24700	20230704	-35.59	12550	20221208	26.77	24700	-35.59	20230704	12900	23.33	20230102	24700	-35.59	20230704	12550	26.77	20221208	2.37	N	082920	500	111 억	4966761	N	N	0	N	N
84	20231116	140622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	15920	-390	5	-2.39	3221699290	200269	74.22	16350	16420	15920	21200	11420	16310	16086.86	22.23	-8442	17396	16852	16576	16032	15756	16715	15895	112	4890	500	12060	10	1	22338987	3556	14.84	1.80	12	0.90	1073.00	8859.00	24700	20230704	-35.55	12550	20221208	26.85	24700	-35.55	20230704	12900	23.41	20230102	24700	-35.55	20230704	12550	26.85	20221208	2.37	N	082920	500	111 억	4966761	N	N	0	N	N
85	20231116	130642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16020	-290	5	-1.78	2180641880	135130	50.08	16350	16420	16010	21200	11420	16310	16137.36	22.23	-2936	17396	16852	16576	16032	15756	16715	15895	112	4890	500	12060	10	1	22338987	3579	14.93	1.81	12	0.60	1073.00	8859.00	24700	20230704	-35.14	12550	20221208	27.65	24700	-35.14	20230704	12900	24.19	20230102	24700	-35.14	20230704	12550	27.65	20221208	2.37	N	082920	500	111 억	4966761	N	N	0	N	N
86	20231116	120644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16100	-210	5	-1.29	1520432740	94011	34.84	16350	16420	16060	21200	11420	16310	16172.92	22.23	-7104	17396	16852	16576	16032	15756	16715	15895	112	4890	500	12060	10	1	22338987	3597	15.00	1.82	12	0.42	1073.00	8859.00	24700	20230704	-34.82	12550	20221208	28.29	24700	-34.82	20230704	12900	24.81	20230102	24700	-34.82	20230704	12550	28.29	20221208	2.37	N	082920	500	111 억	4966761	N	N	0	N	N
87	20231116	110642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16130	-180	5	-1.10	852022530	52464	19.44	16350	16420	16110	21200	11420	16310	16240.14	22.23	-12366	17396	16852	16576	16032	15756	16715	15895	112	4890	500	12060	10	1	22338987	3603	15.03	1.82	12	0.23	1073.00	8859.00	24700	20230704	-34.70	12550	20221208	28.53	24700	-34.70	20230704	12900	25.04	20230102	24700	-34.70	20230704	12550	28.53	20221208	2.37	N	082920	500	111 억	4966761	N	N	0	N	N
88	20231116	100642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16420	110	2	0.67	150950130	9249	3.43	16350	16420	16240	21200	11420	16310	16320.70	22.23	-1379	17396	16852	16576	16032	15756	16715	15895	112	4890	500	12060	10	1	22338987	3668	15.30	1.85	12	0.04	1073.00	8859.00	24700	20230704	-33.52	12550	20221208	30.84	24700	-33.52	20230704	12900	27.29	20230102	24700	-33.52	20230704	12550	30.84	20221208	2.37	N	082920	500	111 억	4966761	N	N	0	N	N
89	20231116	090643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16310	0	3	0.00	0	0	0.00	0	0	0	21200	11420	16310	0.00	22.23	0	17396	16852	16576	16032	15756	16715	15895	112	4890	500	12060	10	1	22338987	3643	15.20	1.84	12	0.00	1073.00	8859.00	24700	20230704	-33.97	12550	20221208	29.96	24700	-33.97	20230704	12900	26.43	20230102	24700	-33.97	20230704	12550	29.96	20221208	2.37	N	082920	500	111 억	4966761	N	N	0	N	N
90	20231115	160600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16310	-550	5	-3.26	4466501200	269319	200.14	17120	17120	16300	21900	11810	16860	16584.48	22.60	-61364	17386	17122	16606	16342	15826	17255	16475	112	5040	500	12470	10	1	22338987	3643	15.20	1.84	12	1.21	1073.00	8859.00	24700	20230704	-33.97	12500	20221111	30.48	24700	-33.97	20230704	12900	26.43	20230102	24700	-33.97	20230704	12550	29.96	20221208	2.37	N	082920	500	111 억	5048213	N	N	16	N	N
91	20231115	150652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16320	-540	5	-3.20	4168254230	251042	186.56	17120	17120	16300	21900	11810	16860	16603.81	22.60	-58385	17386	17122	16606	16342	15826	17255	16475	112	5040	500	12470	10	1	22338987	3646	15.21	1.84	12	1.12	1073.00	8859.00	24700	20230704	-33.93	12500	20221111	30.56	24700	-33.93	20230704	12900	26.51	20230102	24700	-33.93	20230704	12550	30.04	20221208	2.37	N	082920	500	111 억	5048213	N	N	16	N	N
92	20231115	140649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16490	-370	5	-2.19	3298731530	197981	147.13	17120	17120	16460	21900	11810	16860	16661.86	22.60	-46912	17386	17122	16606	16342	15826	17255	16475	112	5040	500	12470	10	1	22338987	3684	15.37	1.86	12	0.89	1073.00	8859.00	24700	20230704	-33.24	12500	20221111	31.92	24700	-33.24	20230704	12900	27.83	20230102	24700	-33.24	20230704	12550	31.39	20221208	2.37	N	082920	500	111 억	5048213	N	N	16	N	N
93	20231115	130652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16620	-240	5	-1.42	2465801070	147586	109.68	17120	17120	16570	21900	11810	16860	16707.55	22.60	-30440	17386	17122	16606	16342	15826	17255	16475	112	5040	500	12470	10	1	22338987	3713	15.49	1.88	12	0.66	1073.00	8859.00	24700	20230704	-32.71	12500	20221111	32.96	24700	-32.71	20230704	12900	28.84	20230102	24700	-32.71	20230704	12550	32.43	20221208	2.37	N	082920	500	111 억	5048213	N	N	16	N	N
94	20231115	120655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16580	-280	5	-1.66	2188598280	130903	97.28	17120	17120	16570	21900	11810	16860	16719.24	22.60	-26998	17386	17122	16606	16342	15826	17255	16475	112	5040	500	12470	10	1	22338987	3704	15.45	1.87	12	0.59	1073.00	8859.00	24700	20230704	-32.87	12500	20221111	32.64	24700	-32.87	20230704	12900	28.53	20230102	24700	-32.87	20230704	12550	32.11	20221208	2.37	N	082920	500	111 억	5048213	N	N	16	N	N
95	20231115	110700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16690	-170	5	-1.01	1633877970	97523	72.47	17120	17120	16580	21900	11810	16860	16753.77	22.60	-19664	17386	17122	16606	16342	15826	17255	16475	112	5040	500	12470	10	1	22338987	3728	15.55	1.88	12	0.44	1073.00	8859.00	24700	20230704	-32.43	12500	20221111	33.52	24700	-32.43	20230704	12900	29.38	20230102	24700	-32.43	20230704	12550	32.99	20221208	2.37	N	082920	500	111 억	5048213	N	N	16	N	N
96	20231115	100654	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16750	-110	5	-0.65	1036014800	61788	45.92	17120	17120	16580	21900	11810	16860	16767.25	22.60	-13168	17386	17122	16606	16342	15826	17255	16475	112	5040	500	12470	10	1	22338987	3742	15.61	1.89	12	0.28	1073.00	8859.00	24700	20230704	-32.19	12500	20221111	34.00	24700	-32.19	20230704	12900	29.84	20230102	24700	-32.19	20230704	12550	33.47	20221208	2.37	N	082920	500	111 억	5048213	N	N	16	N	N
97	20231115	090648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16770	-90	5	-0.53	179137790	10566	7.85	17120	17120	16760	21900	11810	16860	16954.17	22.60	-4952	17386	17122	16606	16342	15826	17255	16475	112	5040	500	12470	10	1	22338987	3746	15.63	1.89	12	0.05	1073.00	8859.00	24700	20230704	-32.11	12500	20221111	34.16	24700	-32.11	20230704	12900	30.00	20230102	24700	-32.11	20230704	12550	33.63	20221208	2.37	N	082920	500	111 억	5048213	N	N	16	N	N
98	20231114	160640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16860	750	2	4.66	2237764270	134422	66.43	16090	16870	16090	20900	11280	16110	16647.30	22.45	21252	17010	16560	16280	15830	15550	16420	15690	112	4790	500	11920	10	1	22338987	3766	15.71	1.90	12	0.60	1073.00	8859.00	24700	20230704	-31.74	12200	20221110	38.20	24700	-31.74	20230704	12900	30.70	20230102	24700	-31.74	20230704	12550	34.34	20221208	2.34	N	082920	500	111 억	5015433	N	N	16	N	N
99	20231114	150641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16820	710	2	4.41	2086183240	125427	61.99	16090	16840	16090	20900	11280	16110	16632.65	22.45	21025	17010	16560	16280	15830	15550	16420	15690	112	4790	500	11920	10	1	22338987	3757	15.68	1.90	12	0.56	1073.00	8859.00	24700	20230704	-31.90	12200	20221110	37.87	24700	-31.90	20230704	12900	30.39	20230102	24700	-31.90	20230704	12550	34.02	20221208	2.34	N	082920	500	111 억	5015433	N	N	137	N	N
100	20231114	140641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16760	650	2	4.03	1912504990	115072	56.87	16090	16840	16090	20900	11280	16110	16620.07	22.45	19289	17010	16560	16280	15830	15550	16420	15690	112	4790	500	11920	10	1	22338987	3744	15.62	1.89	12	0.52	1073.00	8859.00	24700	20230704	-32.15	12200	20221110	37.38	24700	-32.15	20230704	12900	29.92	20230102	24700	-32.15	20230704	12550	33.55	20221208	2.34	N	082920	500	111 억	5015433	N	N	137	N	N
101	20231114	130643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16740	630	2	3.91	1651133830	99504	49.17	16090	16830	16090	20900	11280	16110	16593.64	22.45	20219	17010	16560	16280	15830	15550	16420	15690	112	4790	500	11920	10	1	22338987	3740	15.60	1.89	12	0.45	1073.00	8859.00	24700	20230704	-32.23	12200	20221110	37.21	24700	-32.23	20230704	12900	29.77	20230102	24700	-32.23	20230704	12550	33.39	20221208	2.34	N	082920	500	111 억	5015433	N	N	137	N	N
102	20231114	120644	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16800	690	2	4.28	1415489160	85450	42.23	16090	16830	16090	20900	11280	16110	16565.12	22.45	22263	17010	16560	16280	15830	15550	16420	15690	112	4790	500	11920	10	1	22338987	3753	15.66	1.90	12	0.38	1073.00	8859.00	24700	20230704	-31.98	12200	20221110	37.70	24700	-31.98	20230704	12900	30.23	20230102	24700	-31.98	20230704	12550	33.86	20221208	2.34	N	082920	500	111 억	5015433	N	N	137	N	N
103	20231114	110651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16720	610	2	3.79	1268086760	76656	37.88	16090	16830	16090	20900	11280	16110	16542.56	22.45	22521	17010	16560	16280	15830	15550	16420	15690	112	4790	500	11920	10	1	22338987	3735	15.58	1.89	12	0.34	1073.00	8859.00	24700	20230704	-32.31	12200	20221110	37.05	24700	-32.31	20230704	12900	29.61	20230102	24700	-32.31	20230704	12550	33.23	20221208	2.34	N	082920	500	111 억	5015433	N	N	137	N	N
104	20231114	100643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16720	610	2	3.79	869891760	52920	26.15	16090	16750	16090	20900	11280	16110	16437.86	22.45	22441	17010	16560	16280	15830	15550	16420	15690	112	4790	500	11920	10	1	22338987	3735	15.58	1.89	12	0.24	1073.00	8859.00	24700	20230704	-32.31	12200	20221110	37.05	24700	-32.31	20230704	12900	29.61	20230102	24700	-32.31	20230704	12550	33.23	20221208	2.34	N	082920	500	111 억	5015433	N	N	137	N	N
105	20231114	090637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16430	320	2	1.99	294248850	18202	9.00	16090	16450	16090	20900	11280	16110	16165.74	22.45	14096	17010	16560	16280	15830	15550	16420	15690	112	4790	500	11920	10	1	22338987	3670	15.31	1.85	12	0.08	1073.00	8859.00	24700	20230704	-33.48	12200	20221110	34.67	24700	-33.48	20230704	12900	27.36	20230102	24700	-33.48	20230704	12550	30.92	20221208	2.34	N	082920	500	111 억	5015433	N	N	137	N	N
106	20231113	160633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16110	-510	5	-3.07	3276397240	200350	177.42	16680	16730	16000	21600	11640	16620	16354.37	22.25	569	17193	16906	16683	16396	16173	16795	16285	112	4980	500	12290	10	1	22338987	3599	15.01	1.82	12	0.90	1073.00	8859.00	24700	20230704	-34.78	12200	20221110	32.05	24700	-34.78	20230704	12900	24.88	20230102	24700	-34.78	20230704	12550	28.37	20221208	2.32	N	082920	500	111 억	4969815	N	N	137	N	N
107	20231113	150632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16170	-450	5	-2.71	3156975930	192940	170.85	16680	16730	16000	21600	11640	16620	16362.48	22.25	-957	17193	16906	16683	16396	16173	16795	16285	112	4980	500	12290	10	1	22338987	3612	15.07	1.83	12	0.86	1073.00	8859.00	24700	20230704	-34.53	12200	20221110	32.54	24700	-34.53	20230704	12900	25.35	20230102	24700	-34.53	20230704	12550	28.84	20221208	2.32	N	082920	500	111 억	4969815	N	N	99	N	N
108	20231113	140630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16420	-200	5	-1.20	1598987830	97376	86.23	16680	16730	16310	21600	11640	16620	16420.76	22.25	-5333	17193	16906	16683	16396	16173	16795	16285	112	4980	500	12290	10	1	22338987	3668	15.30	1.85	12	0.44	1073.00	8859.00	24700	20230704	-33.52	12200	20221110	34.59	24700	-33.52	20230704	12900	27.29	20230102	24700	-33.52	20230704	12550	30.84	20221208	2.32	N	082920	500	111 억	4969815	N	N	99	N	N
109	20231113	130628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16410	-210	5	-1.26	1387012350	84476	74.81	16680	16730	16310	21600	11640	16620	16419.01	22.25	-7469	17193	16906	16683	16396	16173	16795	16285	112	4980	500	12290	10	1	22338987	3666	15.29	1.85	12	0.38	1073.00	8859.00	24700	20230704	-33.56	12200	20221110	34.51	24700	-33.56	20230704	12900	27.21	20230102	24700	-33.56	20230704	12550	30.76	20221208	2.32	N	082920	500	111 억	4969815	N	N	99	N	N
110	20231113	120629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16380	-240	5	-1.44	1197275150	72887	64.54	16680	16730	16310	21600	11640	16620	16426.46	22.25	-10484	17193	16906	16683	16396	16173	16795	16285	112	4980	500	12290	10	1	22338987	3659	15.27	1.85	12	0.33	1073.00	8859.00	24700	20230704	-33.68	12200	20221110	34.26	24700	-33.68	20230704	12900	26.98	20230102	24700	-33.68	20230704	12550	30.52	20221208	2.32	N	082920	500	111 억	4969815	N	N	99	N	N
111	20231113	110627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16390	-230	5	-1.38	994093370	60473	53.55	16680	16730	16310	21600	11640	16620	16438.63	22.25	-13722	17193	16906	16683	16396	16173	16795	16285	112	4980	500	12290	10	1	22338987	3661	15.27	1.85	12	0.27	1073.00	8859.00	24700	20230704	-33.64	12200	20221110	34.34	24700	-33.64	20230704	12900	27.05	20230102	24700	-33.64	20230704	12550	30.60	20221208	2.32	N	082920	500	111 억	4969815	N	N	99	N	N
112	20231113	100626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16450	-170	5	-1.02	565691010	34299	30.37	16680	16730	16350	21600	11640	16620	16492.93	22.25	-14655	17193	16906	16683	16396	16173	16795	16285	112	4980	500	12290	10	1	22338987	3675	15.33	1.86	12	0.15	1073.00	8859.00	24700	20230704	-33.40	12200	20221110	34.84	24700	-33.40	20230704	12900	27.52	20230102	24700	-33.40	20230704	12550	31.08	20221208	2.32	N	082920	500	111 억	4969815	N	N	99	N	N
113	20231113	090631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16660	40	2	0.24	83673600	5025	4.45	16680	16730	16610	21600	11640	16620	16651.46	22.25	-1833	17193	16906	16683	16396	16173	16795	16285	112	4980	500	12290	10	1	22338987	3722	15.53	1.88	12	0.02	1073.00	8859.00	24700	20230704	-32.55	12200	20221110	36.56	24700	-32.55	20230704	12900	29.15	20230102	24700	-32.55	20230704	12550	32.75	20221208	2.32	N	082920	500	111 억	4969815	N	N	99	N	N
114	20231110	160646	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16620	-230	5	-1.36	1867919990	112704	102.22	16850	16970	16460	21900	11800	16850	16573.43	22.15	-11480	17336	17092	16946	16702	16556	17020	16630	112	5050	500	12460	10	1	22338987	3713	15.49	1.88	12	0.50	1073.00	8859.00	24700	20230704	-32.71	12200	20221110	36.23	24700	-32.71	20230704	12900	28.84	20230102	24700	-32.71	20230704	12200	36.23	20221110	2.36	N	082920	500	111 억	4949070	N	N	99	N	N
115	20231110	150640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16490	-360	5	-2.14	1606311670	96865	87.85	16850	16970	16480	21900	11800	16850	16582.72	22.15	-12819	17336	17092	16946	16702	16556	17020	16630	112	5050	500	12460	10	1	22338987	3684	15.37	1.86	12	0.43	1073.00	8859.00	24700	20230704	-33.24	12200	20221110	35.16	24700	-33.24	20230704	12900	27.83	20230102	24700	-33.24	20230704	12200	35.16	20221110	2.36	N	082920	500	111 억	4949070	N	N	0	N	N
116	20231110	140633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16590	-260	5	-1.54	1287384980	77584	70.37	16850	16970	16480	21900	11800	16850	16593.10	22.15	-10369	17336	17092	16946	16702	16556	17020	16630	112	5050	500	12460	10	1	22338987	3706	15.46	1.87	12	0.35	1073.00	8859.00	24700	20230704	-32.83	12200	20221110	35.98	24700	-32.83	20230704	12900	28.60	20230102	24700	-32.83	20230704	12200	35.98	20221110	2.36	N	082920	500	111 억	4949070	N	N	0	N	N
117	20231110	130635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16540	-310	5	-1.84	1116694590	67290	61.03	16850	16970	16480	21900	11800	16850	16594.87	22.15	-10770	17336	17092	16946	16702	16556	17020	16630	112	5050	500	12460	10	1	22338987	3695	15.41	1.87	12	0.30	1073.00	8859.00	24700	20230704	-33.04	12200	20221110	35.57	24700	-33.04	20230704	12900	28.22	20230102	24700	-33.04	20230704	12200	35.57	20221110	2.36	N	082920	500	111 억	4949070	N	N	0	N	N
118	20231110	120637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16500	-350	5	-2.08	975810490	58762	53.30	16850	16970	16480	21900	11800	16850	16605.73	22.15	-10018	17336	17092	16946	16702	16556	17020	16630	112	5050	500	12460	10	1	22338987	3686	15.38	1.86	12	0.26	1073.00	8859.00	24700	20230704	-33.20	12200	20221110	35.25	24700	-33.20	20230704	12900	27.91	20230102	24700	-33.20	20230704	12200	35.25	20221110	2.36	N	082920	500	111 억	4949070	N	N	0	N	N
119	20231110	110629	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16590	-260	5	-1.54	637888950	38311	34.75	16850	16970	16520	21900	11800	16850	16649.76	22.15	-9051	17336	17092	16946	16702	16556	17020	16630	112	5050	500	12460	10	1	22338987	3706	15.46	1.87	12	0.17	1073.00	8859.00	24700	20230704	-32.83	12200	20221110	35.98	24700	-32.83	20230704	12900	28.60	20230102	24700	-32.83	20230704	12200	35.98	20221110	2.36	N	082920	500	111 억	4949070	N	N	0	N	N
120	20231110	100636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16610	-240	5	-1.42	469857470	28189	25.57	16850	16970	16520	21900	11800	16850	16667.47	22.15	-8595	17336	17092	16946	16702	16556	17020	16630	112	5050	500	12460	10	1	22338987	3711	15.48	1.87	12	0.13	1073.00	8859.00	24700	20230704	-32.75	12200	20221110	36.15	24700	-32.75	20230704	12900	28.76	20230102	24700	-32.75	20230704	12200	36.15	20221110	2.36	N	082920	500	111 억	4949070	N	N	0	N	N
121	20231110	090623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16740	-110	5	-0.65	43156120	2571	2.33	16850	16970	16690	21900	11800	16850	16783.13	22.15	-346	17336	17092	16946	16702	16556	17020	16630	112	5050	500	12460	10	1	22338987	3740	15.60	1.89	12	0.01	1073.00	8859.00	24700	20230704	-32.23	12200	20221110	37.21	24700	-32.23	20230704	12900	29.77	20230102	24700	-32.23	20230704	12200	37.21	20221110	2.36	N	082920	500	111 억	4949070	N	N	0	N	N
122	20231109	160617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16850	-50	5	-0.30	1856980270	110063	46.51	17030	17190	16800	21950	11830	16900	16872.00	22.11	-21745	17360	17130	16920	16690	16480	17245	16805	112	5050	500	12500	10	1	22338987	3764	15.70	1.90	12	0.49	1073.00	8859.00	24700	20230704	-31.78	12200	20221107	38.11	24700	-31.78	20230704	12900	30.62	20230102	24700	-31.78	20230704	12200	38.11	20221110	2.32	N	082920	500	111 억	4938163	N	N	2	N	N
123	20231109	150618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16850	-50	5	-0.30	1782701750	105654	44.65	17030	17190	16800	21950	11830	16900	16873.02	22.11	-21184	17360	17130	16920	16690	16480	17245	16805	112	5050	500	12500	10	1	22338987	3764	15.70	1.90	12	0.47	1073.00	8859.00	24700	20230704	-31.78	12200	20221107	38.11	24700	-31.78	20230704	12900	30.62	20230102	24700	-31.78	20230704	12200	38.11	20221110	2.32	N	082920	500	111 억	4938163	N	N	2	N	N
124	20231109	140617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16820	-80	5	-0.47	1548758900	91779	38.79	17030	17190	16800	21950	11830	16900	16874.87	22.11	-19598	17360	17130	16920	16690	16480	17245	16805	112	5050	500	12500	10	1	22338987	3757	15.68	1.90	12	0.41	1073.00	8859.00	24700	20230704	-31.90	12200	20221107	37.87	24700	-31.90	20230704	12900	30.39	20230102	24700	-31.90	20230704	12200	37.87	20221110	2.32	N	082920	500	111 억	4938163	N	N	2	N	N
125	20231109	130619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16810	-90	5	-0.53	1347287350	79809	33.73	17030	17190	16800	21950	11830	16900	16881.40	22.11	-16103	17360	17130	16920	16690	16480	17245	16805	112	5050	500	12500	10	1	22338987	3755	15.67	1.90	12	0.36	1073.00	8859.00	24700	20230704	-31.94	12200	20221107	37.79	24700	-31.94	20230704	12900	30.31	20230102	24700	-31.94	20230704	12200	37.79	20221110	2.32	N	082920	500	111 억	4938163	N	N	2	N	N
126	20231109	120622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16820	-80	5	-0.47	1172869460	69435	29.34	17030	17190	16810	21950	11830	16900	16891.62	22.11	-15191	17360	17130	16920	16690	16480	17245	16805	112	5050	500	12500	10	1	22338987	3757	15.68	1.90	12	0.31	1073.00	8859.00	24700	20230704	-31.90	12200	20221107	37.87	24700	-31.90	20230704	12900	30.39	20230102	24700	-31.90	20230704	12200	37.87	20221110	2.32	N	082920	500	111 억	4938163	N	N	2	N	N
127	20231109	110620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16820	-80	5	-0.47	895244570	52948	22.38	17030	17190	16820	21950	11830	16900	16908.00	22.11	-12494	17360	17130	16920	16690	16480	17245	16805	112	5050	500	12500	10	1	22338987	3757	15.68	1.90	12	0.24	1073.00	8859.00	24700	20230704	-31.90	12200	20221107	37.87	24700	-31.90	20230704	12900	30.39	20230102	24700	-31.90	20230704	12200	37.87	20221110	2.32	N	082920	500	111 억	4938163	N	N	2	N	N
128	20231109	100616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16870	-30	5	-0.18	519208800	30678	12.96	17030	17190	16830	21950	11830	16900	16924.47	22.11	-7530	17360	17130	16920	16690	16480	17245	16805	112	5050	500	12500	10	1	22338987	3769	15.72	1.90	12	0.14	1073.00	8859.00	24700	20230704	-31.70	12200	20221107	38.28	24700	-31.70	20230704	12900	30.78	20230102	24700	-31.70	20230704	12200	38.28	20221110	2.32	N	082920	500	111 억	4938163	N	N	2	N	N
129	20231109	090618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16970	70	2	0.41	101678700	5964	2.52	17030	17190	16920	21950	11830	16900	17048.74	22.11	-85	17360	17130	16920	16690	16480	17245	16805	112	5050	500	12500	10	1	22338987	3791	15.82	1.92	12	0.03	1073.00	8859.00	24700	20230704	-31.30	12200	20221107	39.10	24700	-31.30	20230704	12900	31.55	20230102	24700	-31.30	20230704	12200	39.10	20221110	2.32	N	082920	500	111 억	4938163	N	N	2	N	N
130	20231108	160613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16900	140	2	0.84	3993295810	235988	96.39	16720	17150	16710	21750	11740	16760	16921.62	21.78	32111	17713	17236	16843	16366	15973	17040	16170	112	4990	500	12400	10	1	22338987	3775	15.75	1.91	12	1.06	1073.00	8859.00	24700	20230704	-31.58	12100	20221104	39.67	24700	-31.58	20230704	12900	31.01	20230102	24700	-31.58	20230704	12200	38.52	20221110	2.12	N	082920	500	111 억	4866050	N	N	2	N	N
131	20231108	150616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16780	20	2	0.12	3673287120	216925	88.60	16720	17150	16710	21750	11740	16760	16933.44	21.78	23203	17713	17236	16843	16366	15973	17040	16170	112	4990	500	12400	10	1	22338987	3748	15.64	1.89	12	0.97	1073.00	8859.00	24700	20230704	-32.06	12100	20221104	38.68	24700	-32.06	20230704	12900	30.08	20230102	24700	-32.06	20230704	12200	37.54	20221110	2.12	N	082920	500	111 억	4866050	N	N	6	N	N
132	20231108	140613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16970	210	2	1.25	2717642390	160453	65.54	16720	17150	16710	21750	11740	16760	16937.31	21.78	25347	17713	17236	16843	16366	15973	17040	16170	112	4990	500	12400	10	1	22338987	3791	15.82	1.92	12	0.72	1073.00	8859.00	24700	20230704	-31.30	12100	20221104	40.25	24700	-31.30	20230704	12900	31.55	20230102	24700	-31.30	20230704	12200	39.10	20221110	2.12	N	082920	500	111 억	4866050	N	N	6	N	N
133	20231108	130615	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17000	240	2	1.43	2346583380	138607	56.62	16720	17150	16710	21750	11740	16760	16929.76	21.78	18452	17713	17236	16843	16366	15973	17040	16170	112	4990	500	12400	10	1	22338987	3798	15.84	1.92	12	0.62	1073.00	8859.00	24700	20230704	-31.17	12100	20221104	40.50	24700	-31.17	20230704	12900	31.78	20230102	24700	-31.17	20230704	12200	39.34	20221110	2.12	N	082920	500	111 억	4866050	N	N	6	N	N
134	20231108	120609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16920	160	2	0.95	2005503730	118503	48.40	16720	17150	16710	21750	11740	16760	16923.65	21.78	13151	17713	17236	16843	16366	15973	17040	16170	112	4990	500	12400	10	1	22338987	3780	15.77	1.91	12	0.53	1073.00	8859.00	24700	20230704	-31.50	12100	20221104	39.83	24700	-31.50	20230704	12900	31.16	20230102	24700	-31.50	20230704	12200	38.69	20221110	2.12	N	082920	500	111 억	4866050	N	N	6	N	N
135	20231108	110614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16850	90	2	0.54	1723275510	101803	41.58	16720	17150	16710	21750	11740	16760	16927.55	21.78	11812	17713	17236	16843	16366	15973	17040	16170	112	4990	500	12400	10	1	22338987	3764	15.70	1.90	12	0.46	1073.00	8859.00	24700	20230704	-31.78	12100	20221104	39.26	24700	-31.78	20230704	12900	30.62	20230102	24700	-31.78	20230704	12200	38.11	20221110	2.12	N	082920	500	111 억	4866050	N	N	6	N	N
136	20231108	100614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16800	40	2	0.24	1303511440	76909	31.41	16720	17150	16710	21750	11740	16760	16948.75	21.78	8297	17713	17236	16843	16366	15973	17040	16170	112	4990	500	12400	10	1	22338987	3753	15.66	1.90	12	0.34	1073.00	8859.00	24700	20230704	-31.98	12100	20221104	38.84	24700	-31.98	20230704	12900	30.23	20230102	24700	-31.98	20230704	12200	37.70	20221110	2.12	N	082920	500	111 억	4866050	N	N	6	N	N
137	20231108	090611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17060	300	2	1.79	220781080	13012	5.31	16720	17110	16720	21750	11740	16760	16967.50	21.78	7186	17713	17236	16843	16366	15973	17040	16170	112	4990	500	12400	10	1	22338987	3811	15.90	1.93	12	0.06	1073.00	8859.00	24700	20230704	-30.93	12100	20221104	40.99	24700	-30.93	20230704	12900	32.25	20230102	24700	-30.93	20230704	12200	39.84	20221110	2.12	N	082920	500	111 억	4866050	N	N	6	N	N
138	20231107	160614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16760	-280	5	-1.64	4089613430	242561	52.13	17220	17320	16450	22150	11930	17040	16860.15	21.74	-28523	18973	18006	17423	16456	15873	17715	16165	112	5110	500	12600	10	1	22338987	3744	15.62	1.89	12	1.09	1073.00	8859.00	24700	20230704	-32.15	12100	20221104	38.51	24700	-32.15	20230704	12900	29.92	20230102	24700	-32.15	20230704	12200	37.38	20221107	2.19	N	082920	500	111 억	4855798	N	N	6	N	N
139	20231107	150614	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16740	-300	5	-1.76	3946120930	234000	50.29	17220	17320	16450	22150	11930	17040	16863.76	21.74	-28743	18973	18006	17423	16456	15873	17715	16165	112	5110	500	12600	10	1	22338987	3740	15.60	1.89	12	1.05	1073.00	8859.00	24700	20230704	-32.23	12100	20221104	38.35	24700	-32.23	20230704	12900	29.77	20230102	24700	-32.23	20230704	12200	37.21	20221107	2.19	N	082920	500	111 억	4855798	N	N	0	N	N
140	20231107	140618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16670	-370	5	-2.17	3538711230	209620	45.05	17220	17320	16450	22150	11930	17040	16881.55	21.74	-26579	18973	18006	17423	16456	15873	17715	16165	112	5110	500	12600	10	1	22338987	3724	15.54	1.88	12	0.94	1073.00	8859.00	24700	20230704	-32.51	12100	20221104	37.77	24700	-32.51	20230704	12900	29.22	20230102	24700	-32.51	20230704	12200	36.64	20221107	2.19	N	082920	500	111 억	4855798	N	N	0	N	N
141	20231107	130616	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16590	-450	5	-2.64	3183777630	188192	40.44	17220	17320	16450	22150	11930	17040	16917.71	21.74	-26780	18973	18006	17423	16456	15873	17715	16165	112	5110	500	12600	10	1	22338987	3706	15.46	1.87	12	0.84	1073.00	8859.00	24700	20230704	-32.83	12100	20221104	37.11	24700	-32.83	20230704	12900	28.60	20230102	24700	-32.83	20230704	12200	35.98	20221107	2.19	N	082920	500	111 억	4855798	N	N	0	N	N
142	20231107	120612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16540	-500	5	-2.93	2920483450	172271	37.02	17220	17320	16530	22150	11930	17040	16952.84	21.74	-21899	18973	18006	17423	16456	15873	17715	16165	112	5110	500	12600	10	1	22338987	3695	15.41	1.87	12	0.77	1073.00	8859.00	24700	20230704	-33.04	12100	20221104	36.69	24700	-33.04	20230704	12900	28.22	20230102	24700	-33.04	20230704	12200	35.57	20221107	2.19	N	082920	500	111 억	4855798	N	N	0	N	N
143	20231107	110612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16830	-210	5	-1.23	2232055940	131074	28.17	17220	17320	16820	22150	11930	17040	17028.98	21.74	-1644	18973	18006	17423	16456	15873	17715	16165	112	5110	500	12600	10	1	22338987	3760	15.68	1.90	12	0.59	1073.00	8859.00	24700	20230704	-31.86	12100	20221104	39.09	24700	-31.86	20230704	12900	30.47	20230102	24700	-31.86	20230704	12200	37.95	20221107	2.19	N	082920	500	111 억	4855798	N	N	0	N	N
144	20231107	100620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16930	-110	5	-0.65	1685613450	98789	21.23	17220	17320	16900	22150	11930	17040	17062.76	21.74	10523	18973	18006	17423	16456	15873	17715	16165	112	5110	500	12600	10	1	22338987	3782	15.78	1.91	12	0.44	1073.00	8859.00	24700	20230704	-31.46	12100	20221104	39.92	24700	-31.46	20230704	12900	31.24	20230102	24700	-31.46	20230704	12200	38.77	20221107	2.19	N	082920	500	111 억	4855798	N	N	0	N	N
145	20231107	090605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17010	-30	5	-0.18	434546000	25352	5.45	17220	17320	17000	22150	11930	17040	17140.50	21.74	-3179	18973	18006	17423	16456	15873	17715	16165	112	5110	500	12600	10	1	22338987	3800	15.85	1.92	12	0.11	1073.00	8859.00	24700	20230704	-31.13	12100	20221104	40.58	24700	-31.13	20230704	12900	31.86	20230102	24700	-31.13	20230704	12200	39.43	20221107	2.19	N	082920	500	111 억	4855798	N	N	0	N	N
146	20231106	160559	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17040	-770	5	-4.32	8043576600	462494	344.19	18200	18390	16840	23150	12470	17810	17393.06	21.74	599	18503	18156	17663	17316	16823	18330	17490	112	5340	500	13170	10	1	22338987	3807	15.88	1.92	12	2.07	1073.00	8859.00	24700	20230704	-31.01	12100	20221104	40.83	24700	-31.01	20230704	12900	32.09	20230102	24700	-31.01	20230704	12200	39.67	20221107	2.13	N	082920	500	111 억	4855802	N	N	19	N	N
147	20231106	150602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16910	-900	5	-5.05	6712003090	383634	285.50	18200	18390	16870	23150	12470	17810	17495.85	21.74	-16641	18503	18156	17663	17316	16823	18330	17490	112	5340	500	13170	10	1	22338987	3778	15.76	1.91	12	1.72	1073.00	8859.00	24700	20230704	-31.54	12100	20221104	39.75	24700	-31.54	20230704	12900	31.09	20230102	24700	-31.54	20230704	12200	38.61	20221107	2.13	N	082920	500	111 억	4855802	N	N	19	N	N
148	20231106	140600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17870	60	2	0.34	3134411530	174408	129.80	18200	18390	16990	23150	12470	17810	17971.72	21.74	-24061	18503	18156	17663	17316	16823	18330	17490	112	5340	500	13170	10	1	22338987	3992	16.65	2.02	12	0.78	1073.00	8859.00	24700	20230704	-27.65	12100	20221104	47.69	24700	-27.65	20230704	12900	38.53	20230102	24700	-27.65	20230704	12200	46.48	20221107	2.13	N	082920	500	111 억	4855802	N	N	19	N	N
149	20231106	130607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17990	180	2	1.01	2531726310	140846	104.82	18200	18390	16990	23150	12470	17810	17975.14	21.74	-17878	18503	18156	17663	17316	16823	18330	17490	112	5340	500	13170	10	1	22338987	4019	16.77	2.03	12	0.63	1073.00	8859.00	24700	20230704	-27.17	12100	20221104	48.68	24700	-27.17	20230704	12900	39.46	20230102	24700	-27.17	20230704	12200	47.46	20221107	2.13	N	082920	500	111 억	4855802	N	N	19	N	N
150	20231106	120603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18170	360	2	2.02	2294280880	127701	95.04	18200	18390	16990	23150	12470	17810	17966.04	21.74	-13283	18503	18156	17663	17316	16823	18330	17490	112	5340	500	13170	10	1	22338987	4059	16.93	2.05	12	0.57	1073.00	8859.00	24700	20230704	-26.44	12100	20221104	50.17	24700	-26.44	20230704	12900	40.85	20230102	24700	-26.44	20230704	12200	48.93	20221107	2.13	N	082920	500	111 억	4855802	N	N	19	N	N
151	20231106	110603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17960	150	2	0.84	1876518970	104621	77.86	18200	18390	16990	23150	12470	17810	17936.35	21.74	-11751	18503	18156	17663	17316	16823	18330	17490	112	5340	500	13170	10	1	22338987	4012	16.74	2.03	12	0.47	1073.00	8859.00	24700	20230704	-27.29	12100	20221104	48.43	24700	-27.29	20230704	12900	39.22	20230102	24700	-27.29	20230704	12200	47.21	20221107	2.13	N	082920	500	111 억	4855802	N	N	19	N	N
152	20231106	100541	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17750	-60	5	-0.34	1436506320	80056	59.58	18200	18390	16990	23150	12470	17810	17943.77	21.74	-12380	18503	18156	17663	17316	16823	18330	17490	112	5340	500	13170	10	1	22338987	3965	16.54	2.00	12	0.36	1073.00	8859.00	24700	20230704	-28.14	12100	20221104	46.69	24700	-28.14	20230704	12900	37.60	20230102	24700	-28.14	20230704	12200	45.49	20221107	2.13	N	082920	500	111 억	4855802	N	N	19	N	N
153	20231106	090603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18250	440	2	2.47	244574420	13438	10.00	18200	18290	18140	23150	12470	17810	18200.21	21.74	-4397	18503	18156	17663	17316	16823	18330	17490	112	5340	500	13170	10	1	22338987	4077	17.01	2.06	12	0.06	1073.00	8859.00	24700	20230704	-26.11	12100	20221104	50.83	24700	-26.11	20230704	12900	41.47	20230102	24700	-26.11	20230704	12200	49.59	20221107	2.13	N	082920	500	111 억	4855802	N	N	19	N	N
154	20231103	160556	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17810	710	2	4.15	2347504820	133184	76.82	17250	18010	17170	22200	11970	17100	17625.95	21.67	15030	17686	17392	17106	16812	16526	17250	16670	112	5100	500	12650	10	1	22338987	3979	16.60	2.01	12	0.60	1073.00	8859.00	24700	20230704	-27.89	11950	20221101	49.04	24700	-27.89	20230704	12900	38.06	20230102	24700	-27.89	20230704	12100	47.19	20221104	2.13	N	082920	500	111 억	4840180	N	N	19	N	N
155	20231103	150553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17800	700	2	4.09	2301218640	130586	75.32	17250	18010	17170	22200	11970	17100	17622.25	21.67	15010	17686	17392	17106	16812	16526	17250	16670	112	5100	500	12650	10	1	22338987	3976	16.59	2.01	12	0.58	1073.00	8859.00	24700	20230704	-27.94	11950	20221101	48.95	24700	-27.94	20230704	12900	37.98	20230102	24700	-27.94	20230704	12100	47.11	20221104	2.13	N	082920	500	111 억	4840180	N	N	15	N	N
156	20231103	140554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17870	770	2	4.50	2171929810	123310	71.12	17250	18010	17170	22200	11970	17100	17613.57	21.67	17138	17686	17392	17106	16812	16526	17250	16670	112	5100	500	12650	10	1	22338987	3992	16.65	2.02	12	0.55	1073.00	8859.00	24700	20230704	-27.65	11950	20221101	49.54	24700	-27.65	20230704	12900	38.53	20230102	24700	-27.65	20230704	12100	47.69	20221104	2.13	N	082920	500	111 억	4840180	N	N	15	N	N
157	20231103	130554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17840	740	2	4.33	2031575790	115450	66.59	17250	18010	17170	22200	11970	17100	17597.02	21.67	18069	17686	17392	17106	16812	16526	17250	16670	112	5100	500	12650	10	1	22338987	3985	16.63	2.01	12	0.52	1073.00	8859.00	24700	20230704	-27.77	11950	20221101	49.29	24700	-27.77	20230704	12900	38.29	20230102	24700	-27.77	20230704	12100	47.44	20221104	2.13	N	082920	500	111 억	4840180	N	N	15	N	N
158	20231103	120554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17930	830	2	4.85	1800686970	102580	59.17	17250	18010	17170	22200	11970	17100	17553.98	21.67	21163	17686	17392	17106	16812	16526	17250	16670	112	5100	500	12650	10	1	22338987	4005	16.71	2.02	12	0.46	1073.00	8859.00	24700	20230704	-27.41	11950	20221101	50.04	24700	-27.41	20230704	12900	38.99	20230102	24700	-27.41	20230704	12100	48.18	20221104	2.13	N	082920	500	111 억	4840180	N	N	15	N	N
159	20231103	110558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17760	660	2	3.86	1398620850	80142	46.22	17250	17760	17170	22200	11970	17100	17451.78	21.67	23410	17686	17392	17106	16812	16526	17250	16670	112	5100	500	12650	10	1	22338987	3967	16.55	2.00	12	0.36	1073.00	8859.00	24700	20230704	-28.10	11950	20221101	48.62	24700	-28.10	20230704	12900	37.67	20230102	24700	-28.10	20230704	12100	46.78	20221104	2.13	N	082920	500	111 억	4840180	N	N	15	N	N
160	20231103	100548	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17410	310	2	1.81	634759620	36690	21.16	17250	17430	17170	22200	11970	17100	17300.62	21.67	2113	17686	17392	17106	16812	16526	17250	16670	112	5100	500	12650	10	1	22338987	3889	16.23	1.97	12	0.16	1073.00	8859.00	24700	20230704	-29.51	11950	20221101	45.69	24700	-29.51	20230704	12900	34.96	20230102	24700	-29.51	20230704	12100	43.88	20221104	2.13	N	082920	500	111 억	4840180	N	N	15	N	N
161	20231103	090549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17190	90	2	0.53	122535580	7102	4.10	17250	17310	17170	22200	11970	17100	17253.67	21.67	-468	17686	17392	17106	16812	16526	17250	16670	112	5100	500	12650	10	1	22338987	3840	16.02	1.94	12	0.03	1073.00	8859.00	24700	20230704	-30.40	11950	20221101	43.85	24700	-30.40	20230704	12900	33.26	20230102	24700	-30.40	20230704	12100	42.07	20221104	2.13	N	082920	500	111 억	4840180	N	N	15	N	N
162	20231102	160550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17100	-90	5	-0.52	2943914600	172543	259.93	17340	17400	16820	22300	12040	17190	17061.69	21.60	1847	17790	17490	17270	16970	16750	17640	17120	112	5110	500	12720	10	1	22338987	3820	15.94	1.93	12	0.77	1073.00	8859.00	24700	20230704	-30.77	11900	20221031	43.70	24700	-30.77	20230704	12900	32.56	20230102	24700	-30.77	20230704	12100	41.32	20221104	2.10	N	082920	500	111 억	4826260	N	N	15	N	N
163	20231102	150556	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17110	-80	5	-0.47	2830524220	165910	249.94	17340	17400	16820	22300	12040	17190	17060.60	21.60	-1050	17790	17490	17270	16970	16750	17640	17120	112	5110	500	12720	10	1	22338987	3822	15.95	1.93	12	0.74	1073.00	8859.00	24700	20230704	-30.73	11900	20221031	43.78	24700	-30.73	20230704	12900	32.64	20230102	24700	-30.73	20230704	12100	41.40	20221104	2.10	N	082920	500	111 억	4826260	N	N	170	N	N
164	20231102	140545	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17050	-140	5	-0.81	2446443310	143411	216.04	17340	17400	16820	22300	12040	17190	17058.97	21.60	-6551	17790	17490	17270	16970	16750	17640	17120	112	5110	500	12720	10	1	22338987	3809	15.89	1.92	12	0.64	1073.00	8859.00	24700	20230704	-30.97	11900	20221031	43.28	24700	-30.97	20230704	12900	32.17	20230102	24700	-30.97	20230704	12100	40.91	20221104	2.10	N	082920	500	111 억	4826260	N	N	170	N	N
165	20231102	130550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16910	-280	5	-1.63	2027471250	118727	178.86	17340	17400	16820	22300	12040	17190	17076.75	21.60	-8484	17790	17490	17270	16970	16750	17640	17120	112	5110	500	12720	10	1	22338987	3778	15.76	1.91	12	0.53	1073.00	8859.00	24700	20230704	-31.54	11900	20221031	42.10	24700	-31.54	20230704	12900	31.09	20230102	24700	-31.54	20230704	12100	39.75	20221104	2.10	N	082920	500	111 억	4826260	N	N	170	N	N
166	20231102	120547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	16890	-300	5	-1.75	1670904200	97612	147.05	17340	17400	16890	22300	12040	17190	17117.82	21.60	-9890	17790	17490	17270	16970	16750	17640	17120	112	5110	500	12720	10	1	22338987	3773	15.74	1.91	12	0.44	1073.00	8859.00	24700	20230704	-31.62	11900	20221031	41.93	24700	-31.62	20230704	12900	30.93	20230102	24700	-31.62	20230704	12100	39.59	20221104	2.10	N	082920	500	111 억	4826260	N	N	170	N	N
167	20231102	110549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17090	-100	5	-0.58	1121393070	65341	98.43	17340	17400	17030	22300	12040	17190	17162.17	21.60	-4375	17790	17490	17270	16970	16750	17640	17120	112	5110	500	12720	10	1	22338987	3818	15.93	1.93	12	0.29	1073.00	8859.00	24700	20230704	-30.81	11900	20221031	43.61	24700	-30.81	20230704	12900	32.48	20230102	24700	-30.81	20230704	12100	41.24	20221104	2.10	N	082920	500	111 억	4826260	N	N	170	N	N
168	20231102	100549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17210	20	2	0.12	435543480	25244	38.03	17340	17400	17070	22300	12040	17190	17253.35	21.60	-3408	17790	17490	17270	16970	16750	17640	17120	112	5110	500	12720	10	1	22338987	3845	16.04	1.94	12	0.11	1073.00	8859.00	24700	20230704	-30.32	11900	20221031	44.62	24700	-30.32	20230704	12900	33.41	20230102	24700	-30.32	20230704	12100	42.23	20221104	2.10	N	082920	500	111 억	4826260	N	N	170	N	N
169	20231102	090552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17280	90	2	0.52	43695080	2524	3.80	17340	17400	17250	22300	12040	17190	17311.84	21.60	541	17790	17490	17270	16970	16750	17640	17120	112	5110	500	12720	10	1	22338987	3860	16.10	1.95	12	0.01	1073.00	8859.00	24700	20230704	-30.04	11900	20221031	45.21	24700	-30.04	20230704	12900	33.95	20230102	24700	-30.04	20230704	12100	42.81	20221104	2.10	N	082920	500	111 억	4826260	N	N	170	N	N
170	20231101	160546	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17190	240	2	1.42	1141861060	66201	64.83	17050	17570	17050	22000	11870	16950	17248.42	21.64	-7351	17930	17440	17070	16580	16210	17255	16395	112	5050	500	12540	10	1	22338987	3840	16.02	1.94	12	0.30	1073.00	8859.00	24700	20230704	-30.40	11900	20221031	44.45	24700	-30.40	20230704	12900	33.26	20230102	24700	-30.40	20230704	11950	43.85	20221101	2.31	N	082920	500	111 억	4834331	N	N	170	N	N
171	20231101	150544	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17190	240	2	1.42	1080661560	62646	61.35	17050	17570	17050	22000	11870	16950	17250.29	21.64	-6490	17930	17440	17070	16580	16210	17255	16395	112	5050	500	12540	10	1	22338987	3840	16.02	1.94	12	0.28	1073.00	8859.00	24700	20230704	-30.40	11900	20221031	44.45	24700	-30.40	20230704	12900	33.26	20230102	24700	-30.40	20230704	11950	43.85	20221101	2.31	N	082920	500	111 억	4834331	N	N	16	N	N
172	20231101	140542	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17170	220	2	1.30	949826960	55007	53.87	17050	17570	17050	22000	11870	16950	17267.38	21.64	-4957	17930	17440	17070	16580	16210	17255	16395	112	5050	500	12540	10	1	22338987	3836	16.00	1.94	12	0.25	1073.00	8859.00	24700	20230704	-30.49	11900	20221031	44.29	24700	-30.49	20230704	12900	33.10	20230102	24700	-30.49	20230704	11950	43.68	20221101	2.31	N	082920	500	111 억	4834331	N	N	16	N	N
173	20231101	130546	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17150	200	2	1.18	852278880	49319	48.30	17050	17570	17050	22000	11870	16950	17280.94	21.64	-4295	17930	17440	17070	16580	16210	17255	16395	112	5050	500	12540	10	1	22338987	3831	15.98	1.94	12	0.22	1073.00	8859.00	24700	20230704	-30.57	11900	20221031	44.12	24700	-30.57	20230704	12900	32.95	20230102	24700	-30.57	20230704	11950	43.51	20221101	2.31	N	082920	500	111 억	4834331	N	N	16	N	N
174	20231101	120558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17110	160	2	0.94	770251330	44534	43.61	17050	17570	17050	22000	11870	16950	17295.80	21.64	-3490	17930	17440	17070	16580	16210	17255	16395	112	5050	500	12540	10	1	22338987	3822	15.95	1.93	12	0.20	1073.00	8859.00	24700	20230704	-30.73	11900	20221031	43.78	24700	-30.73	20230704	12900	32.64	20230102	24700	-30.73	20230704	11950	43.18	20221101	2.31	N	082920	500	111 억	4834331	N	N	16	N	N
175	20231101	110602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17190	240	2	1.42	658337090	38006	37.22	17050	17570	17050	22000	11870	16950	17321.93	21.64	-2868	17930	17440	17070	16580	16210	17255	16395	112	5050	500	12540	10	1	22338987	3840	16.02	1.94	12	0.17	1073.00	8859.00	24700	20230704	-30.40	11900	20221031	44.45	24700	-30.40	20230704	12900	33.26	20230102	24700	-30.40	20230704	11950	43.85	20221101	2.31	N	082920	500	111 억	4834331	N	N	16	N	N
176	20231101	100554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17460	510	2	3.01	447864100	25868	25.33	17050	17460	17050	22000	11870	16950	17313.44	21.64	1203	17930	17440	17070	16580	16210	17255	16395	112	5050	500	12540	10	1	22338987	3900	16.27	1.97	12	0.12	1073.00	8859.00	24700	20230704	-29.31	11900	20221031	46.72	24700	-29.31	20230704	12900	35.35	20230102	24700	-29.31	20230704	11950	46.11	20221101	2.31	N	082920	500	111 억	4834331	N	N	16	N	N
177	20231101	090555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17400	450	2	2.65	177319190	10277	10.06	17050	17410	17050	22000	11870	16950	17253.98	21.64	3064	17930	17440	17070	16580	16210	17255	16395	112	5050	500	12540	10	1	22338987	3887	16.22	1.96	12	0.05	1073.00	8859.00	24700	20230704	-29.55	11900	20221031	46.22	24700	-29.55	20230704	12900	34.88	20230102	24700	-29.55	20230704	11950	45.61	20221101	2.31	N	082920	500	111 억	4834331	N	N	16	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History