KissMeData/096630/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-120	5	-5.29	11022201815	5082394	36.34	2245	2255	2115	2950	1590	2270	2168.61	2.71	-764619	2483	2376	2303	2196	2123	2430	2250	149	680	200	1360	5	1	74627465	1604	34.68	2.76	12	6.81	62.00	778.00	2475	20230725	-13.13	875	20230103	145.71	2475	-13.13	20230725	875	145.71	20230103	2475	-13.13	20230725	875	145.71	20230103	2.94	N	096630	200	149 억	2019372	N	N	N	N
3	20231130	150803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-110	5	-4.85	10606940700	4889646	34.96	2245	2255	2115	2950	1590	2270	2169.12	2.71	-778448	2483	2376	2303	2196	2123	2430	2250	149	680	200	1360	5	1	74627465	1612	34.84	2.78	12	6.55	62.00	778.00	2475	20230725	-12.73	875	20230103	146.86	2475	-12.73	20230725	875	146.86	20230103	2475	-12.73	20230725	875	146.86	20230103	2.94	N	096630	200	149 억	2019372	N	N	N	N
4	20231130	140758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-110	5	-4.85	9920120360	4571397	32.69	2245	2255	2115	2950	1590	2270	2169.89	2.71	-782884	2483	2376	2303	2196	2123	2430	2250	149	680	200	1360	5	1	74627465	1612	34.84	2.78	12	6.13	62.00	778.00	2475	20230725	-12.73	875	20230103	146.86	2475	-12.73	20230725	875	146.86	20230103	2475	-12.73	20230725	875	146.86	20230103	2.94	N	096630	200	149 억	2019372	N	N	N	N
5	20231130	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	-115	5	-5.07	9210425185	4241978	30.33	2245	2255	2115	2950	1590	2270	2171.10	2.71	-771501	2483	2376	2303	2196	2123	2430	2250	149	680	200	1360	5	1	74627465	1608	34.76	2.77	12	5.68	62.00	778.00	2475	20230725	-12.93	875	20230103	146.29	2475	-12.93	20230725	875	146.29	20230103	2475	-12.93	20230725	875	146.29	20230103	2.94	N	096630	200	149 억	2019372	N	N	N	N
6	20231130	120808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-135	5	-5.95	8356699730	3843361	27.48	2245	2255	2115	2950	1590	2270	2174.15	2.71	-695284	2483	2376	2303	2196	2123	2430	2250	149	680	200	1360	5	1	74627465	1593	34.44	2.74	12	5.15	62.00	778.00	2475	20230725	-13.74	875	20230103	144.00	2475	-13.74	20230725	875	144.00	20230103	2475	-13.74	20230725	875	144.00	20230103	2.94	N	096630	200	149 억	2019372	N	N	N	N
7	20231130	110803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	-125	5	-5.51	6512949020	2976579	21.28	2245	2255	2120	2950	1590	2270	2187.88	2.71	-561926	2483	2376	2303	2196	2123	2430	2250	149	680	200	1360	5	1	74627465	1601	34.60	2.76	12	3.99	62.00	778.00	2475	20230725	-13.33	875	20230103	145.14	2475	-13.33	20230725	875	145.14	20230103	2475	-13.33	20230725	875	145.14	20230103	2.94	N	096630	200	149 억	2019372	N	N	N	N
8	20231130	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-80	5	-3.52	3842219525	1739021	12.44	2245	2255	2170	2950	1590	2270	2209.18	2.71	-274762	2483	2376	2303	2196	2123	2430	2250	149	680	200	1360	5	1	74627465	1634	35.32	2.81	12	2.33	62.00	778.00	2475	20230725	-11.52	875	20230103	150.29	2475	-11.52	20230725	875	150.29	20230103	2475	-11.52	20230725	875	150.29	20230103	2.94	N	096630	200	149 억	2019372	N	N	N	N
9	20231130	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	-35	5	-1.54	863185265	386233	2.76	2245	2255	2215	2950	1590	2270	2234.25	2.71	-92467	2483	2376	2303	2196	2123	2430	2250	149	680	200	1360	5	1	74627465	1668	36.05	2.87	12	0.52	62.00	778.00	2475	20230725	-9.70	875	20230103	155.43	2475	-9.70	20230725	875	155.43	20230103	2475	-9.70	20230725	875	155.43	20230103	2.94	N	096630	200	149 억	2019372	N	N	N	N
10	20231129	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2270	55	2	2.48	32346255080	13822971	398.74	2250	2410	2230	2875	1555	2215	2340.09	1.24	1171226	2315	2265	2215	2165	2115	2240	2140	149	660	200	1320	5	1	74627465	1694	36.61	2.92	12	18.52	62.00	778.00	2475	20230725	-8.28	875	20230103	159.43	2475	-8.28	20230725	875	159.43	20230103	2475	-8.28	20230725	875	159.43	20230103	2.90	N	096630	200	149 억	928357	N	N	N	N
11	20231129	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2265	50	2	2.26	31450575430	13427007	387.32	2250	2410	2230	2875	1555	2215	2342.36	1.24	1215736	2315	2265	2215	2165	2115	2240	2140	149	660	200	1320	5	1	74627465	1690	36.53	2.91	12	17.99	62.00	778.00	2475	20230725	-8.48	875	20230103	158.86	2475	-8.48	20230725	875	158.86	20230103	2475	-8.48	20230725	875	158.86	20230103	2.90	N	096630	200	149 억	928357	N	N	N	N
12	20231129	140757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2365	150	2	6.77	27321051380	11626504	335.38	2250	2410	2230	2875	1555	2215	2349.92	1.24	1173923	2315	2265	2215	2165	2115	2240	2140	149	660	200	1320	5	1	74627465	1765	38.15	3.04	12	15.58	62.00	778.00	2475	20230725	-4.44	875	20230103	170.29	2475	-4.44	20230725	875	170.29	20230103	2475	-4.44	20230725	875	170.29	20230103	2.90	N	096630	200	149 억	928357	N	N	N	N
13	20231129	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	135	2	6.09	26095047100	11104504	320.33	2250	2410	2230	2875	1555	2215	2349.98	1.24	1157775	2315	2265	2215	2165	2115	2240	2140	149	660	200	1320	5	1	74627465	1754	37.90	3.02	12	14.88	62.00	778.00	2475	20230725	-5.05	875	20230103	168.57	2475	-5.05	20230725	875	168.57	20230103	2475	-5.05	20230725	875	168.57	20230103	2.90	N	096630	200	149 억	928357	N	N	N	N
14	20231129	120759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2370	155	2	7.00	24548091930	10449196	301.42	2250	2410	2230	2875	1555	2215	2349.31	1.24	1182441	2315	2265	2215	2165	2115	2240	2140	149	660	200	1320	5	1	74627465	1769	38.23	3.05	12	14.00	62.00	778.00	2475	20230725	-4.24	875	20230103	170.86	2475	-4.24	20230725	875	170.86	20230103	2475	-4.24	20230725	875	170.86	20230103	2.90	N	096630	200	149 억	928357	N	N	N	N
15	20231129	110758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2340	125	2	5.64	22690270335	9660928	278.68	2250	2410	2230	2875	1555	2215	2348.70	1.24	975139	2315	2265	2215	2165	2115	2240	2140	149	660	200	1320	5	1	74627465	1746	37.74	3.01	12	12.95	62.00	778.00	2475	20230725	-5.45	875	20230103	167.43	2475	-5.45	20230725	875	167.43	20230103	2475	-5.45	20230725	875	167.43	20230103	2.90	N	096630	200	149 억	928357	N	N	N	N
16	20231129	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2350	135	2	6.09	12393962605	5318569	153.42	2250	2390	2230	2875	1555	2215	2330.37	1.24	649368	2315	2265	2215	2165	2115	2240	2140	149	660	200	1320	5	1	74627465	1754	37.90	3.02	12	7.13	62.00	778.00	2475	20230725	-5.05	875	20230103	168.57	2475	-5.05	20230725	875	168.57	20230103	2475	-5.05	20230725	875	168.57	20230103	2.90	N	096630	200	149 억	928357	N	N	N	N
17	20231129	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	65	2	2.93	858625445	380506	10.98	2250	2285	2230	2875	1555	2215	2256.79	1.24	3555	2315	2265	2215	2165	2115	2240	2140	149	660	200	1320	5	1	74627465	1702	36.77	2.93	12	0.51	62.00	778.00	2475	20230725	-7.88	875	20230103	160.57	2475	-7.88	20230725	875	160.57	20230103	2475	-7.88	20230725	875	160.57	20230103	2.90	N	096630	200	149 억	928357	N	N	N	N
18	20231128	160755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-55	5	-2.42	7475671400	3402463	70.34	2250	2265	2165	2950	1590	2270	2196.87	1.91	-507021	2410	2340	2250	2180	2090	2375	2215	149	680	200	1360	5	1	74627465	1653	35.73	2.85	12	4.56	62.00	778.00	2475	20230725	-10.51	875	20230103	153.14	2475	-10.51	20230725	875	153.14	20230103	2475	-10.51	20230725	875	153.14	20230103	2.82	N	096630	200	149 억	1423410	N	N	N	N
19	20231128	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-75	5	-3.30	6893750725	3138837	64.89	2250	2265	2165	2950	1590	2270	2196.05	1.91	-579064	2410	2340	2250	2180	2090	2375	2215	149	680	200	1360	5	1	74627465	1638	35.40	2.82	12	4.21	62.00	778.00	2475	20230725	-11.31	875	20230103	150.86	2475	-11.31	20230725	875	150.86	20230103	2475	-11.31	20230725	875	150.86	20230103	2.82	N	096630	200	149 억	1423410	N	N	N	N
20	20231128	140754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-80	5	-3.52	6044893680	2754094	56.94	2250	2265	2165	2950	1590	2270	2194.62	1.91	-516896	2410	2340	2250	2180	2090	2375	2215	149	680	200	1360	5	1	74627465	1634	35.32	2.81	12	3.69	62.00	778.00	2475	20230725	-11.52	875	20230103	150.29	2475	-11.52	20230725	875	150.29	20230103	2475	-11.52	20230725	875	150.29	20230103	2.82	N	096630	200	149 억	1423410	N	N	N	N
21	20231128	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-95	5	-4.19	5369051815	2444476	50.53	2250	2265	2165	2950	1590	2270	2196.12	1.91	-499177	2410	2340	2250	2180	2090	2375	2215	149	680	200	1360	5	1	74627465	1623	35.08	2.80	12	3.28	62.00	778.00	2475	20230725	-12.12	875	20230103	148.57	2475	-12.12	20230725	875	148.57	20230103	2475	-12.12	20230725	875	148.57	20230103	2.82	N	096630	200	149 억	1423410	N	N	N	N
22	20231128	120754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-90	5	-3.96	4606707695	2093901	43.29	2250	2265	2170	2950	1590	2270	2199.74	1.91	-438679	2410	2340	2250	2180	2090	2375	2215	149	680	200	1360	5	1	74627465	1627	35.16	2.80	12	2.81	62.00	778.00	2475	20230725	-11.92	875	20230103	149.14	2475	-11.92	20230725	875	149.14	20230103	2475	-11.92	20230725	875	149.14	20230103	2.82	N	096630	200	149 억	1423410	N	N	N	N
23	20231128	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-75	5	-3.30	4066591815	1846519	38.17	2250	2265	2170	2950	1590	2270	2201.95	1.91	-352551	2410	2340	2250	2180	2090	2375	2215	149	680	200	1360	5	1	74627465	1638	35.40	2.82	12	2.47	62.00	778.00	2475	20230725	-11.31	875	20230103	150.86	2475	-11.31	20230725	875	150.86	20230103	2475	-11.31	20230725	875	150.86	20230103	2.82	N	096630	200	149 억	1423410	N	N	N	N
24	20231128	100752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-80	5	-3.52	3572125885	1620837	33.51	2250	2265	2170	2950	1590	2270	2203.49	1.91	-302017	2410	2340	2250	2180	2090	2375	2215	149	680	200	1360	5	1	74627465	1634	35.32	2.81	12	2.17	62.00	778.00	2475	20230725	-11.52	875	20230103	150.29	2475	-11.52	20230725	875	150.29	20230103	2475	-11.52	20230725	875	150.29	20230103	2.82	N	096630	200	149 억	1423410	N	N	N	N
25	20231128	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	-25	5	-1.10	539764665	240455	4.97	2250	2260	2225	2950	1590	2270	2243.73	1.91	32500	2410	2340	2250	2180	2090	2375	2215	149	680	200	1360	5	1	74627465	1675	36.21	2.89	12	0.32	62.00	778.00	2475	20230725	-9.29	875	20230103	156.57	2475	-9.29	20230725	875	156.57	20230103	2475	-9.29	20230725	875	156.57	20230103	2.82	N	096630	200	149 억	1423410	N	N	N	N
26	20231127	160749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2270	40	2	1.79	10635592155	4762223	90.75	2245	2320	2160	2895	1565	2230	2233.22	2.57	-499875	2383	2306	2198	2121	2013	2345	2160	149	665	200	1330	5	1	74627465	1694	36.61	2.92	12	6.38	62.00	778.00	2475	20230725	-8.28	875	20230103	159.43	2475	-8.28	20230725	875	159.43	20230103	2475	-8.28	20230725	875	159.43	20230103	2.64	N	096630	200	149 억	1920868	N	N	N	N
27	20231127	150751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	15	2	0.67	9796358405	4391179	83.68	2245	2320	2160	2895	1565	2230	2230.92	2.57	-507569	2383	2306	2198	2121	2013	2345	2160	149	665	200	1330	5	1	74627465	1675	36.21	2.89	12	5.88	62.00	778.00	2475	20230725	-9.29	875	20230103	156.57	2475	-9.29	20230725	875	156.57	20230103	2475	-9.29	20230725	875	156.57	20230103	2.64	N	096630	200	149 억	1920868	N	N	N	N
28	20231127	140755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-20	5	-0.90	8464220450	3794803	72.32	2245	2320	2160	2895	1565	2230	2230.48	2.57	-556948	2383	2306	2198	2121	2013	2345	2160	149	665	200	1330	5	1	74627465	1649	35.65	2.84	12	5.08	62.00	778.00	2475	20230725	-10.71	875	20230103	152.57	2475	-10.71	20230725	875	152.57	20230103	2475	-10.71	20230725	875	152.57	20230103	2.64	N	096630	200	149 억	1920868	N	N	N	N
29	20231127	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-60	5	-2.69	7954285585	3562191	67.88	2245	2320	2160	2895	1565	2230	2232.98	2.57	-519231	2383	2306	2198	2121	2013	2345	2160	149	665	200	1330	5	1	74627465	1619	35.00	2.79	12	4.77	62.00	778.00	2475	20230725	-12.32	875	20230103	148.00	2475	-12.32	20230725	875	148.00	20230103	2475	-12.32	20230725	875	148.00	20230103	2.64	N	096630	200	149 억	1920868	N	N	N	N
30	20231127	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	-30	5	-1.35	7217858490	3223981	61.44	2245	2320	2170	2895	1565	2230	2238.81	2.57	-432066	2383	2306	2198	2121	2013	2345	2160	149	665	200	1330	5	1	74627465	1642	35.48	2.83	12	4.32	62.00	778.00	2475	20230725	-11.11	875	20230103	151.43	2475	-11.11	20230725	875	151.43	20230103	2475	-11.11	20230725	875	151.43	20230103	2.64	N	096630	200	149 억	1920868	N	N	N	N
31	20231127	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-40	5	-1.79	6575514000	2929416	55.82	2245	2320	2180	2895	1565	2230	2244.65	2.57	-416952	2383	2306	2198	2121	2013	2345	2160	149	665	200	1330	5	1	74627465	1634	35.32	2.81	12	3.93	62.00	778.00	2475	20230725	-11.52	875	20230103	150.29	2475	-11.52	20230725	875	150.29	20230103	2475	-11.52	20230725	875	150.29	20230103	2.64	N	096630	200	149 억	1920868	N	N	N	N
32	20231127	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	-25	5	-1.12	5333917685	2364645	45.06	2245	2320	2200	2895	1565	2230	2255.70	2.57	-385989	2383	2306	2198	2121	2013	2345	2160	149	665	200	1330	5	1	74627465	1646	35.56	2.83	12	3.17	62.00	778.00	2475	20230725	-10.91	875	20230103	152.00	2475	-10.91	20230725	875	152.00	20230103	2475	-10.91	20230725	875	152.00	20230103	2.64	N	096630	200	149 억	1920868	N	N	N	N
33	20231127	090745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	30	2	1.35	1191656765	532627	10.15	2245	2270	2205	2895	1565	2230	2237.33	2.57	-182863	2383	2306	2198	2121	2013	2345	2160	149	665	200	1330	5	1	74627465	1687	36.45	2.90	12	0.71	62.00	778.00	2475	20230725	-8.69	875	20230103	158.29	2475	-8.69	20230725	875	158.29	20230103	2475	-8.69	20230725	875	158.29	20230103	2.64	N	096630	200	149 억	1920868	N	N	N	N
34	20231124	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	90	2	4.21	11310924460	5136652	66.44	2105	2275	2090	2780	1500	2140	2201.98	2.32	211198	2356	2247	2186	2077	2016	2217	2047	149	640	200	1280	5	1	74627465	1664	35.97	2.87	12	6.88	62.00	778.00	2475	20230725	-9.90	875	20230103	154.86	2475	-9.90	20230725	875	154.86	20230103	2475	-9.90	20230725	875	154.86	20230103	2.59	N	096630	200	149 억	1730241	N	N	N	N
35	20231124	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	105	2	4.91	10713227820	4868679	62.97	2105	2275	2090	2780	1500	2140	2200.46	2.32	283324	2356	2247	2186	2077	2016	2217	2047	149	640	200	1280	5	1	74627465	1675	36.21	2.89	12	6.52	62.00	778.00	2475	20230725	-9.29	875	20230103	156.57	2475	-9.29	20230725	875	156.57	20230103	2475	-9.29	20230725	875	156.57	20230103	2.59	N	096630	200	149 억	1730241	N	N	N	N
36	20231124	140748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	55	2	2.57	9674479720	4398985	56.90	2105	2275	2090	2780	1500	2140	2199.28	2.32	269378	2356	2247	2186	2077	2016	2217	2047	149	640	200	1280	5	1	74627465	1638	35.40	2.82	12	5.89	62.00	778.00	2475	20230725	-11.31	875	20230103	150.86	2475	-11.31	20230725	875	150.86	20230103	2475	-11.31	20230725	875	150.86	20230103	2.59	N	096630	200	149 억	1730241	N	N	N	N
37	20231124	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	85	2	3.97	8767288205	3990060	51.61	2105	2275	2090	2780	1500	2140	2197.31	2.32	251686	2356	2247	2186	2077	2016	2217	2047	149	640	200	1280	5	1	74627465	1660	35.89	2.86	12	5.35	62.00	778.00	2475	20230725	-10.10	875	20230103	154.29	2475	-10.10	20230725	875	154.29	20230103	2475	-10.10	20230725	875	154.29	20230103	2.59	N	096630	200	149 억	1730241	N	N	N	N
38	20231124	120748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	85	2	3.97	8091071600	3686223	47.68	2105	2275	2090	2780	1500	2140	2194.98	2.32	197295	2356	2247	2186	2077	2016	2217	2047	149	640	200	1280	5	1	74627465	1660	35.89	2.86	12	4.94	62.00	778.00	2475	20230725	-10.10	875	20230103	154.29	2475	-10.10	20230725	875	154.29	20230103	2475	-10.10	20230725	875	154.29	20230103	2.59	N	096630	200	149 억	1730241	N	N	N	N
39	20231124	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	80	2	3.74	6980769470	3187178	41.22	2105	2275	2090	2780	1500	2140	2190.30	2.32	134475	2356	2247	2186	2077	2016	2217	2047	149	640	200	1280	5	1	74627465	1657	35.81	2.85	12	4.27	62.00	778.00	2475	20230725	-10.30	875	20230103	153.71	2475	-10.30	20230725	875	153.71	20230103	2475	-10.30	20230725	875	153.71	20230103	2.59	N	096630	200	149 억	1730241	N	N	N	N
40	20231124	100743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	30	2	1.40	2680448275	1256534	16.25	2105	2185	2090	2780	1500	2140	2133.20	2.32	-6238	2356	2247	2186	2077	2016	2217	2047	149	640	200	1280	5	1	74627465	1619	35.00	2.79	12	1.68	62.00	778.00	2475	20230725	-12.32	875	20230103	148.00	2475	-12.32	20230725	875	148.00	20230103	2475	-12.32	20230725	875	148.00	20230103	2.59	N	096630	200	149 억	1730241	N	N	N	N
41	20231124	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-40	5	-1.87	833775985	395721	5.12	2105	2130	2090	2780	1500	2140	2106.82	2.32	94449	2356	2247	2186	2077	2016	2217	2047	149	640	200	1280	5	1	74627465	1567	33.87	2.70	12	0.53	62.00	778.00	2475	20230725	-15.15	875	20230103	140.00	2475	-15.15	20230725	875	140.00	20230103	2475	-15.15	20230725	875	140.00	20230103	2.59	N	096630	200	149 억	1730241	N	N	N	N
42	20231123	160733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-30	5	-1.38	16905275355	7642434	222.92	2200	2295	2125	2820	1520	2170	2212.13	2.98	-491057	2250	2210	2130	2090	2010	2230	2110	149	650	200	1300	5	1	74627465	1597	34.52	2.75	12	10.24	62.00	778.00	2475	20230725	-13.54	875	20230103	144.57	2475	-13.54	20230725	875	144.57	20230103	2475	-13.54	20230725	875	144.57	20230103	2.53	N	096630	200	149 억	2221297	N	N	N	N
43	20231123	150758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	-45	5	-2.07	16347297425	7381949	215.33	2200	2295	2125	2820	1520	2170	2214.52	2.98	-531806	2250	2210	2130	2090	2010	2230	2110	149	650	200	1300	5	1	74627465	1586	34.27	2.73	12	9.89	62.00	778.00	2475	20230725	-14.14	875	20230103	142.86	2475	-14.14	20230725	875	142.86	20230103	2475	-14.14	20230725	875	142.86	20230103	2.53	N	096630	200	149 억	2221297	N	N	N	N
44	20231123	140755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	-25	5	-1.15	15417104735	6948601	202.69	2200	2295	2135	2820	1520	2170	2218.77	2.98	-468808	2250	2210	2130	2090	2010	2230	2110	149	650	200	1300	5	1	74627465	1601	34.60	2.76	12	9.31	62.00	778.00	2475	20230725	-13.33	875	20230103	145.14	2475	-13.33	20230725	875	145.14	20230103	2475	-13.33	20230725	875	145.14	20230103	2.53	N	096630	200	149 억	2221297	N	N	N	N
45	20231123	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-10	5	-0.46	14604721525	6571140	191.68	2200	2295	2145	2820	1520	2170	2222.59	2.98	-462895	2250	2210	2130	2090	2010	2230	2110	149	650	200	1300	5	1	74627465	1612	34.84	2.78	12	8.81	62.00	778.00	2475	20230725	-12.73	875	20230103	146.86	2475	-12.73	20230725	875	146.86	20230103	2475	-12.73	20230725	875	146.86	20230103	2.53	N	096630	200	149 억	2221297	N	N	N	N
46	20231123	120745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	5	2	0.23	13642098040	6126154	178.70	2200	2295	2160	2820	1520	2170	2226.90	2.98	-390269	2250	2210	2130	2090	2010	2230	2110	149	650	200	1300	5	1	74627465	1623	35.08	2.80	12	8.21	62.00	778.00	2475	20230725	-12.12	875	20230103	148.57	2475	-12.12	20230725	875	148.57	20230103	2475	-12.12	20230725	875	148.57	20230103	2.53	N	096630	200	149 억	2221297	N	N	N	N
47	20231123	110803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	35	2	1.61	12712081110	5699908	166.26	2200	2295	2160	2820	1520	2170	2230.27	2.98	-367681	2250	2210	2130	2090	2010	2230	2110	149	650	200	1300	5	1	74627465	1646	35.56	2.83	12	7.64	62.00	778.00	2475	20230725	-10.91	875	20230103	152.00	2475	-10.91	20230725	875	152.00	20230103	2475	-10.91	20230725	875	152.00	20230103	2.53	N	096630	200	149 억	2221297	N	N	N	N
48	20231123	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	40	2	1.84	10393711530	4644255	135.47	2200	2295	2160	2820	1520	2170	2238.04	2.98	-186746	2250	2210	2130	2090	2010	2230	2110	149	650	200	1300	5	1	74627465	1649	35.65	2.84	12	6.22	62.00	778.00	2475	20230725	-10.71	875	20230103	152.57	2475	-10.71	20230725	875	152.57	20230103	2475	-10.71	20230725	875	152.57	20230103	2.53	N	096630	200	149 억	2221297	N	N	N	N
49	20231123	090741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	5	2	0.23	1226523315	562157	16.40	2200	2205	2160	2820	1520	2170	2181.91	2.98	-182612	2250	2210	2130	2090	2010	2230	2110	149	650	200	1300	5	1	74627465	1623	35.08	2.80	12	0.75	62.00	778.00	2475	20230725	-12.12	875	20230103	148.57	2475	-12.12	20230725	875	148.57	20230103	2475	-12.12	20230725	875	148.57	20230103	2.53	N	096630	200	149 억	2221297	N	N	N	N
50	20231122	160716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	65	2	3.09	6960194200	3295959	57.04	2105	2170	2050	2735	1475	2105	2111.26	3.33	-277464	2225	2165	2130	2070	2035	2147	2052	149	630	200	1260	5	1	74627465	1619	35.00	2.79	12	4.42	62.00	778.00	2475	20230725	-12.32	875	20230103	148.00	2475	-12.32	20230725	875	148.00	20230103	2475	-12.32	20230725	875	148.00	20230103	2.71	N	096630	200	149 억	2482558	N	N	N	N
51	20231122	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	15	2	0.71	5456063150	2598021	44.96	2105	2155	2050	2735	1475	2105	2100.08	3.33	-219603	2225	2165	2130	2070	2035	2147	2052	149	630	200	1260	5	1	74627465	1582	34.19	2.72	12	3.48	62.00	778.00	2475	20230725	-14.34	875	20230103	142.29	2475	-14.34	20230725	875	142.29	20230103	2475	-14.34	20230725	875	142.29	20230103	2.71	N	096630	200	149 억	2482558	N	N	N	N
52	20231122	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	15	2	0.71	5005351535	2384541	41.26	2105	2155	2050	2735	1475	2105	2099.08	3.33	-229246	2225	2165	2130	2070	2035	2147	2052	149	630	200	1260	5	1	74627465	1582	34.19	2.72	12	3.20	62.00	778.00	2475	20230725	-14.34	875	20230103	142.29	2475	-14.34	20230725	875	142.29	20230103	2475	-14.34	20230725	875	142.29	20230103	2.71	N	096630	200	149 억	2482558	N	N	N	N
53	20231122	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	-10	5	-0.48	4352886110	2077044	35.94	2105	2155	2050	2735	1475	2105	2095.71	3.33	-209788	2225	2165	2130	2070	2035	2147	2052	149	630	200	1260	5	1	74627465	1563	33.79	2.69	12	2.78	62.00	778.00	2475	20230725	-15.35	875	20230103	139.43	2475	-15.35	20230725	875	139.43	20230103	2475	-15.35	20230725	875	139.43	20230103	2.71	N	096630	200	149 억	2482558	N	N	N	N
54	20231122	120752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-45	5	-2.14	3685100100	1756245	30.39	2105	2155	2050	2735	1475	2105	2098.28	3.33	-154441	2225	2165	2130	2070	2035	2147	2052	149	630	200	1260	5	1	74627465	1537	33.23	2.65	12	2.35	62.00	778.00	2475	20230725	-16.77	875	20230103	135.43	2475	-16.77	20230725	875	135.43	20230103	2475	-16.77	20230725	875	135.43	20230103	2.71	N	096630	200	149 억	2482558	N	N	N	N
55	20231122	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-15	5	-0.71	2877700670	1366509	23.65	2105	2155	2070	2735	1475	2105	2105.88	3.33	-52007	2225	2165	2130	2070	2035	2147	2052	149	630	200	1260	5	1	74627465	1560	33.71	2.69	12	1.83	62.00	778.00	2475	20230725	-15.56	875	20230103	138.86	2475	-15.56	20230725	875	138.86	20230103	2475	-15.56	20230725	875	138.86	20230103	2.71	N	096630	200	149 억	2482558	N	N	N	N
56	20231122	100804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-5	5	-0.24	2171584725	1030173	17.83	2105	2155	2070	2735	1475	2105	2107.98	3.33	-64392	2225	2165	2130	2070	2035	2147	2052	149	630	200	1260	5	1	74627465	1567	33.87	2.70	12	1.38	62.00	778.00	2475	20230725	-15.15	875	20230103	140.00	2475	-15.15	20230725	875	140.00	20230103	2475	-15.15	20230725	875	140.00	20230103	2.71	N	096630	200	149 억	2482558	N	N	N	N
57	20231122	090724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	5	2	0.24	346625200	165099	2.86	2105	2120	2075	2735	1475	2105	2099.46	3.33	-15160	2225	2165	2130	2070	2035	2147	2052	149	630	200	1260	5	1	74627465	1575	34.03	2.71	12	0.22	62.00	778.00	2475	20230725	-14.75	875	20230103	141.14	2475	-14.75	20230725	875	141.14	20230103	2475	-14.75	20230725	875	141.14	20230103	2.71	N	096630	200	149 억	2482558	N	N	N	N
58	20231121	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	-20	5	-0.94	12271232235	5730670	71.43	2110	2190	2095	2760	1490	2125	2141.48	3.06	114084	2259	2192	2068	2001	1877	2225	2034	149	635	200	1270	5	1	74627465	1571	33.95	2.71	12	7.68	62.00	778.00	2475	20230725	-14.95	875	20230103	140.57	2475	-14.95	20230725	875	140.57	20230103	2475	-14.95	20230725	875	140.57	20230103	2.86	N	096630	200	149 억	2284104	N	N	N	N
59	20231121	150727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	0	3	0.00	11319040950	5279974	65.81	2110	2190	2095	2760	1490	2125	2143.77	3.06	47587	2259	2192	2068	2001	1877	2225	2034	149	635	200	1270	5	1	74627465	1586	34.27	2.73	12	7.08	62.00	778.00	2475	20230725	-14.14	875	20230103	142.86	2475	-14.14	20230725	875	142.86	20230103	2475	-14.14	20230725	875	142.86	20230103	2.86	N	096630	200	149 억	2284104	N	N	N	N
60	20231121	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	25	2	1.18	10410914215	4854874	60.52	2110	2190	2095	2760	1490	2125	2144.43	3.06	6967	2259	2192	2068	2001	1877	2225	2034	149	635	200	1270	5	1	74627465	1604	34.68	2.76	12	6.51	62.00	778.00	2475	20230725	-13.13	875	20230103	145.71	2475	-13.13	20230725	875	145.71	20230103	2475	-13.13	20230725	875	145.71	20230103	2.86	N	096630	200	149 억	2284104	N	N	N	N
61	20231121	130714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	25	2	1.18	9741347470	4541877	56.61	2110	2190	2095	2760	1490	2125	2144.78	3.06	-52900	2259	2192	2068	2001	1877	2225	2034	149	635	200	1270	5	1	74627465	1604	34.68	2.76	12	6.09	62.00	778.00	2475	20230725	-13.13	875	20230103	145.71	2475	-13.13	20230725	875	145.71	20230103	2475	-13.13	20230725	875	145.71	20230103	2.86	N	096630	200	149 억	2284104	N	N	N	N
62	20231121	120711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	45	2	2.12	8778759120	4094256	51.03	2110	2190	2095	2760	1490	2125	2144.16	3.06	-130237	2259	2192	2068	2001	1877	2225	2034	149	635	200	1270	5	1	74627465	1619	35.00	2.79	12	5.49	62.00	778.00	2475	20230725	-12.32	875	20230103	148.00	2475	-12.32	20230725	875	148.00	20230103	2475	-12.32	20230725	875	148.00	20230103	2.86	N	096630	200	149 억	2284104	N	N	N	N
63	20231121	110710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	35	2	1.65	6557762670	3071519	38.29	2110	2175	2095	2760	1490	2125	2135.02	3.06	-9834	2259	2192	2068	2001	1877	2225	2034	149	635	200	1270	5	1	74627465	1612	34.84	2.78	12	4.12	62.00	778.00	2475	20230725	-12.73	875	20230103	146.86	2475	-12.73	20230725	875	146.86	20230103	2475	-12.73	20230725	875	146.86	20230103	2.86	N	096630	200	149 억	2284104	N	N	N	N
64	20231121	100654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	10	2	0.47	5471506510	2564639	31.97	2110	2175	2095	2760	1490	2125	2133.44	3.06	-21320	2259	2192	2068	2001	1877	2225	2034	149	635	200	1270	5	1	74627465	1593	34.44	2.74	12	3.44	62.00	778.00	2475	20230725	-13.74	875	20230103	144.00	2475	-13.74	20230725	875	144.00	20230103	2475	-13.74	20230725	875	144.00	20230103	2.86	N	096630	200	149 억	2284104	N	N	N	N
65	20231121	090703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	0	3	0.00	1776179830	837911	10.44	2110	2155	2095	2760	1490	2125	2119.77	3.06	-65666	2259	2192	2068	2001	1877	2225	2034	149	635	200	1270	5	1	74627465	1586	34.27	2.73	12	1.12	62.00	778.00	2475	20230725	-14.14	875	20230103	142.86	2475	-14.14	20230725	875	142.86	20230103	2475	-14.14	20230725	875	142.86	20230103	2.86	N	096630	200	149 억	2284104	N	N	N	N
66	20231120	160709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	186	2	9.59	15595358937	7496036	403.38	1944	2135	1944	2520	1358	1939	2080.39	1.84	1002856	2040	1989	1959	1908	1878	1974	1893	149	581	200	1160	5	1	74627465	1586	34.27	2.73	12	10.04	62.00	778.00	2475	20230725	-14.14	875	20230103	142.86	2475	-14.14	20230725	875	142.86	20230103	2475	-14.14	20230725	875	142.86	20230103	2.87	N	096630	200	149 억	1370372	N	N	N	N
67	20231120	150714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	176	2	9.08	14470324042	6965500	374.83	1944	2135	1944	2520	1358	1939	2077.43	1.84	1002848	2040	1989	1959	1908	1878	1974	1893	149	581	200	1160	5	1	74627465	1578	34.11	2.72	12	9.33	62.00	778.00	2475	20230725	-14.55	875	20230103	141.71	2475	-14.55	20230725	875	141.71	20230103	2475	-14.55	20230725	875	141.71	20230103	2.87	N	096630	200	149 억	1370372	N	N	N	N
68	20231120	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	141	2	7.27	10253312497	4967019	267.29	1944	2100	1944	2520	1358	1939	2064.28	1.84	945879	2040	1989	1959	1908	1878	1974	1893	149	581	200	1160	5	1	74627465	1552	33.55	2.67	12	6.66	62.00	778.00	2475	20230725	-15.96	875	20230103	137.71	2475	-15.96	20230725	875	137.71	20230103	2475	-15.96	20230725	875	137.71	20230103	2.87	N	096630	200	149 억	1370372	N	N	N	N
69	20231120	130708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	141	2	7.27	9564354487	4635434	249.45	1944	2100	1944	2520	1358	1939	2063.31	1.84	900843	2040	1989	1959	1908	1878	1974	1893	149	581	200	1160	5	1	74627465	1552	33.55	2.67	12	6.21	62.00	778.00	2475	20230725	-15.96	875	20230103	137.71	2475	-15.96	20230725	875	137.71	20230103	2475	-15.96	20230725	875	137.71	20230103	2.87	N	096630	200	149 억	1370372	N	N	N	N
70	20231120	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	151	2	7.79	8722561822	4231167	227.69	1944	2100	1944	2520	1358	1939	2061.50	1.84	822333	2040	1989	1959	1908	1878	1974	1893	149	581	200	1160	5	1	74627465	1560	33.71	2.69	12	5.67	62.00	778.00	2475	20230725	-15.56	875	20230103	138.86	2475	-15.56	20230725	875	138.86	20230103	2475	-15.56	20230725	875	138.86	20230103	2.87	N	096630	200	149 억	1370372	N	N	N	N
71	20231120	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	141	2	7.27	7859672707	3816164	205.36	1944	2100	1944	2520	1358	1939	2059.57	1.84	721405	2040	1989	1959	1908	1878	1974	1893	149	581	200	1160	5	1	74627465	1552	33.55	2.67	12	5.11	62.00	778.00	2475	20230725	-15.96	875	20230103	137.71	2475	-15.96	20230725	875	137.71	20230103	2475	-15.96	20230725	875	137.71	20230103	2.87	N	096630	200	149 억	1370372	N	N	N	N
72	20231120	100705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	121	2	6.24	6359985227	3092308	166.41	1944	2100	1944	2520	1358	1939	2056.71	1.84	630147	2040	1989	1959	1908	1878	1974	1893	149	581	200	1160	5	1	74627465	1537	33.23	2.65	12	4.14	62.00	778.00	2475	20230725	-16.77	875	20230103	135.43	2475	-16.77	20230725	875	135.43	20230103	2475	-16.77	20230725	875	135.43	20230103	2.87	N	096630	200	149 억	1370372	N	N	N	N
73	20231120	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	61	2	3.15	662930513	332843	17.91	1944	2015	1944	2520	1358	1939	1991.72	1.84	47004	2040	1989	1959	1908	1878	1974	1893	149	581	200	1160	5	1	74627465	1493	32.26	2.57	12	0.45	62.00	778.00	2475	20230725	-19.19	875	20230103	128.57	2475	-19.19	20230725	875	128.57	20230103	2475	-19.19	20230725	875	128.57	20230103	2.87	N	096630	200	149 억	1370372	N	N	N	N
74	20231117	160726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1939	-61	5	-3.05	3577671164	1828958	99.97	2010	2010	1929	2600	1400	2000	1956.09	2.07	-174401	2062	2031	1999	1968	1936	2015	1952	149	600	200	1200	1	1	74627465	1447	31.27	2.49	12	2.45	62.00	778.00	2475	20230725	-21.66	875	20230103	121.60	2475	-21.66	20230725	875	121.60	20230103	2475	-21.66	20230725	875	121.60	20230103	2.81	N	096630	200	149 억	1544770	N	N	N	N
75	20231117	150731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	-70	5	-3.50	3300054081	1685623	92.13	2010	2010	1930	2600	1400	2000	1957.70	2.07	-238055	2062	2031	1999	1968	1936	2015	1952	149	600	200	1200	1	1	74627465	1440	31.13	2.48	12	2.26	62.00	778.00	2475	20230725	-22.02	875	20230103	120.57	2475	-22.02	20230725	875	120.57	20230103	2475	-22.02	20230725	875	120.57	20230103	2.81	N	096630	200	149 억	1544770	N	N	N	N
76	20231117	140727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	-47	5	-2.35	2753149175	1403719	76.72	2010	2010	1939	2600	1400	2000	1961.26	2.07	-203645	2062	2031	1999	1968	1936	2015	1952	149	600	200	1200	1	1	74627465	1457	31.50	2.51	12	1.88	62.00	778.00	2475	20230725	-21.09	875	20230103	123.20	2475	-21.09	20230725	875	123.20	20230103	2475	-21.09	20230725	875	123.20	20230103	2.81	N	096630	200	149 억	1544770	N	N	N	N
77	20231117	130726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1957	-43	5	-2.15	2535734727	1292365	70.64	2010	2010	1939	2600	1400	2000	1962.02	2.07	-201938	2062	2031	1999	1968	1936	2015	1952	149	600	200	1200	1	1	74627465	1460	31.56	2.52	12	1.73	62.00	778.00	2475	20230725	-20.93	875	20230103	123.66	2475	-20.93	20230725	875	123.66	20230103	2475	-20.93	20230725	875	123.66	20230103	2.81	N	096630	200	149 억	1544770	N	N	N	N
78	20231117	120728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	-39	5	-1.95	2291281029	1167411	63.81	2010	2010	1939	2600	1400	2000	1962.62	2.07	-204429	2062	2031	1999	1968	1936	2015	1952	149	600	200	1200	1	1	74627465	1463	31.63	2.52	12	1.56	62.00	778.00	2475	20230725	-20.77	875	20230103	124.11	2475	-20.77	20230725	875	124.11	20230103	2475	-20.77	20230725	875	124.11	20230103	2.81	N	096630	200	149 억	1544770	N	N	N	N
79	20231117	110730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1953	-47	5	-2.35	2134317823	1087043	59.41	2010	2010	1939	2600	1400	2000	1963.33	2.07	-198127	2062	2031	1999	1968	1936	2015	1952	149	600	200	1200	1	1	74627465	1457	31.50	2.51	12	1.46	62.00	778.00	2475	20230725	-21.09	875	20230103	123.20	2475	-21.09	20230725	875	123.20	20230103	2475	-21.09	20230725	875	123.20	20230103	2.81	N	096630	200	149 억	1544770	N	N	N	N
80	20231117	100727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-46	5	-2.30	1504806430	763793	41.75	2010	2010	1945	2600	1400	2000	1970.08	2.07	-154814	2062	2031	1999	1968	1936	2015	1952	149	600	200	1200	1	1	74627465	1458	31.52	2.51	12	1.02	62.00	778.00	2475	20230725	-21.05	875	20230103	123.31	2475	-21.05	20230725	875	123.31	20230103	2475	-21.05	20230725	875	123.31	20230103	2.81	N	096630	200	149 억	1544770	N	N	N	N
81	20231117	090729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-20	5	-1.00	296128573	149020	8.14	2010	2010	1972	2600	1400	2000	1986.95	2.07	-42594	2062	2031	1999	1968	1936	2015	1952	149	600	200	1200	1	1	74627465	1478	31.94	2.54	12	0.20	62.00	778.00	2475	20230725	-20.00	875	20230103	126.29	2475	-20.00	20230725	875	126.29	20230103	2475	-20.00	20230725	875	126.29	20230103	2.81	N	096630	200	149 억	1544770	N	N	N	N
82	20231116	160728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-5	5	-0.25	3431165071	1715135	76.98	2020	2030	1967	2615	1415	2015	2000.52	1.92	101188	2057	2035	2008	1986	1959	2039	1990	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	2.30	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.85	N	096630	200	149 억	1434046	N	N	N	N
83	20231116	150724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	0	3	0.00	3063898106	1533189	68.81	2020	2030	1967	2615	1415	2015	1998.38	1.92	91111	2057	2035	2008	1986	1959	2039	1990	149	600	200	1200	5	1	74627465	1504	32.50	2.59	12	2.05	62.00	778.00	2475	20230725	-18.59	875	20230103	130.29	2475	-18.59	20230725	875	130.29	20230103	2475	-18.59	20230725	875	130.29	20230103	2.85	N	096630	200	149 억	1434046	N	N	N	N
84	20231116	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-5	5	-0.25	2587961066	1297341	58.22	2020	2025	1967	2615	1415	2015	1994.82	1.92	51397	2057	2035	2008	1986	1959	2039	1990	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	1.74	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.85	N	096630	200	149 억	1434046	N	N	N	N
85	20231116	130722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-5	5	-0.25	2290665403	1149025	51.57	2020	2025	1967	2615	1415	2015	1993.57	1.92	8412	2057	2035	2008	1986	1959	2039	1990	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	1.54	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.85	N	096630	200	149 억	1434046	N	N	N	N
86	20231116	120725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-10	5	-0.50	1840777577	924966	41.51	2020	2020	1967	2615	1415	2015	1990.10	1.92	-42697	2057	2035	2008	1986	1959	2039	1990	149	600	200	1200	5	1	74627465	1496	32.34	2.58	12	1.24	62.00	778.00	2475	20230725	-18.99	875	20230103	129.14	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	875	129.14	20230103	2.85	N	096630	200	149 억	1434046	N	N	N	N
87	20231116	110723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1975	-40	5	-1.99	1447282747	727714	32.66	2020	2020	1967	2615	1415	2015	1988.81	1.92	-57314	2057	2035	2008	1986	1959	2039	1990	149	600	200	1200	1	1	74627465	1474	31.85	2.54	12	0.98	62.00	778.00	2475	20230725	-20.20	875	20230103	125.71	2475	-20.20	20230725	875	125.71	20230103	2475	-20.20	20230725	875	125.71	20230103	2.85	N	096630	200	149 억	1434046	N	N	N	N
88	20231116	100723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-5	5	-0.25	288156696	143645	6.45	2020	2020	1996	2615	1415	2015	2006.03	1.92	-27269	2057	2035	2008	1986	1959	2039	1990	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	0.19	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.85	N	096630	200	149 억	1434046	N	N	N	N
89	20231116	090724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	1.92	0	2057	2035	2008	1986	1959	2039	1990	149	600	200	1200	5	1	74627465	1504	32.50	2.59	12	0.00	62.00	778.00	2475	20230725	-18.59	875	20230103	130.29	2475	-18.59	20230725	875	130.29	20230103	2475	-18.59	20230725	875	130.29	20230103	2.85	N	096630	200	149 억	1434046	N	N	N	N
90	20231115	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	5	2	0.25	4398370624	2191548	68.67	2015	2030	1981	2610	1410	2010	2006.94	1.83	67100	2100	2055	1970	1925	1840	2077	1947	149	600	200	1200	5	1	74627465	1504	32.50	2.59	12	2.94	62.00	778.00	2475	20230725	-18.59	875	20230103	130.29	2475	-18.59	20230725	875	130.29	20230103	2475	-18.59	20230725	875	130.29	20230103	2.91	N	096630	200	149 억	1362117	N	N	N	N
91	20231115	150734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	0	3	0.00	4110763179	2048727	64.20	2015	2030	1981	2610	1410	2010	2006.49	1.83	72339	2100	2055	1970	1925	1840	2077	1947	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	2.75	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.91	N	096630	200	149 억	1362117	N	N	N	N
92	20231115	140732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	3464356313	1726082	54.09	2015	2030	1981	2610	1410	2010	2007.06	1.83	71772	2100	2055	1970	1925	1840	2077	1947	149	600	200	1200	5	1	74627465	1496	32.34	2.58	12	2.31	62.00	778.00	2475	20230725	-18.99	875	20230103	129.14	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	875	129.14	20230103	2.91	N	096630	200	149 억	1362117	N	N	N	N
93	20231115	130734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	0	3	0.00	3039518018	1514394	47.46	2015	2030	1981	2610	1410	2010	2007.08	1.83	27240	2100	2055	1970	1925	1840	2077	1947	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	2.03	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.91	N	096630	200	149 억	1362117	N	N	N	N
94	20231115	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	2795108510	1392383	43.63	2015	2030	1981	2610	1410	2010	2007.43	1.83	6433	2100	2055	1970	1925	1840	2077	1947	149	600	200	1200	5	1	74627465	1496	32.34	2.58	12	1.87	62.00	778.00	2475	20230725	-18.99	875	20230103	129.14	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	875	129.14	20230103	2.91	N	096630	200	149 억	1362117	N	N	N	N
95	20231115	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	2413910420	1202092	37.67	2015	2030	1981	2610	1410	2010	2008.09	1.83	6160	2100	2055	1970	1925	1840	2077	1947	149	600	200	1200	5	1	74627465	1496	32.34	2.58	12	1.61	62.00	778.00	2475	20230725	-18.99	875	20230103	129.14	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	875	129.14	20230103	2.91	N	096630	200	149 억	1362117	N	N	N	N
96	20231115	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	1829831655	911966	28.58	2015	2030	1981	2610	1410	2010	2006.47	1.83	-8848	2100	2055	1970	1925	1840	2077	1947	149	600	200	1200	5	1	74627465	1496	32.34	2.58	12	1.22	62.00	778.00	2475	20230725	-18.99	875	20230103	129.14	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	875	129.14	20230103	2.91	N	096630	200	149 억	1362117	N	N	N	N
97	20231115	090729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	541520454	269667	8.45	2015	2030	1981	2610	1410	2010	2008.10	1.83	-62264	2100	2055	1970	1925	1840	2077	1947	149	600	200	1200	5	1	74627465	1496	32.34	2.58	12	0.36	62.00	778.00	2475	20230725	-18.99	875	20230103	129.14	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	875	129.14	20230103	2.91	N	096630	200	149 억	1362117	N	N	N	N
98	20231114	160720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	80	2	4.15	6110535663	3141528	78.26	1898	2015	1885	2505	1351	1930	1945.00	1.33	350489	2116	2022	1976	1882	1836	2000	1860	149	575	200	1150	5	1	74627465	1500	32.42	2.58	12	4.21	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	3.34	N	096630	200	149 억	989680	N	N	N	N
99	20231114	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1991	61	2	3.16	5233737044	2704088	67.36	1898	2000	1885	2505	1351	1930	1935.49	1.33	202059	2116	2022	1976	1882	1836	2000	1860	149	575	200	1150	1	1	74627465	1486	32.11	2.56	12	3.62	62.00	778.00	2475	20230725	-19.56	875	20230103	127.54	2475	-19.56	20230725	875	127.54	20230103	2475	-19.56	20230725	875	127.54	20230103	3.34	N	096630	200	149 억	989680	N	N	N	N
100	20231114	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1931	1	2	0.05	3632422224	1892189	47.14	1898	1946	1885	2505	1351	1930	1919.69	1.33	112270	2116	2022	1976	1882	1836	2000	1860	149	575	200	1150	1	1	74627465	1441	31.15	2.48	12	2.54	62.00	778.00	2475	20230725	-21.98	875	20230103	120.69	2475	-21.98	20230725	875	120.69	20230103	2475	-21.98	20230725	875	120.69	20230103	3.34	N	096630	200	149 억	989680	N	N	N	N
101	20231114	130724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1933	3	2	0.16	3356569147	1748899	43.57	1898	1946	1885	2505	1351	1930	1919.25	1.33	105510	2116	2022	1976	1882	1836	2000	1860	149	575	200	1150	1	1	74627465	1443	31.18	2.48	12	2.34	62.00	778.00	2475	20230725	-21.90	875	20230103	120.91	2475	-21.90	20230725	875	120.91	20230103	2475	-21.90	20230725	875	120.91	20230103	3.34	N	096630	200	149 억	989680	N	N	N	N
102	20231114	120724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	-5	5	-0.26	3183616460	1659362	41.34	1898	1946	1885	2505	1351	1930	1918.58	1.33	104690	2116	2022	1976	1882	1836	2000	1860	149	575	200	1150	1	1	74627465	1437	31.05	2.47	12	2.22	62.00	778.00	2475	20230725	-22.22	875	20230103	120.00	2475	-22.22	20230725	875	120.00	20230103	2475	-22.22	20230725	875	120.00	20230103	3.34	N	096630	200	149 억	989680	N	N	N	N
103	20231114	110732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1913	-17	5	-0.88	2544142054	1328557	33.10	1898	1939	1885	2505	1351	1930	1914.97	1.33	98215	2116	2022	1976	1882	1836	2000	1860	149	575	200	1150	1	1	74627465	1428	30.85	2.46	12	1.78	62.00	778.00	2475	20230725	-22.71	875	20230103	118.63	2475	-22.71	20230725	875	118.63	20230103	2475	-22.71	20230725	875	118.63	20230103	3.34	N	096630	200	149 억	989680	N	N	N	N
104	20231114	100724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	0	3	0.00	1608239282	838132	20.88	1898	1939	1885	2505	1351	1930	1918.84	1.33	106904	2116	2022	1976	1882	1836	2000	1860	149	575	200	1150	1	1	74627465	1440	31.13	2.48	12	1.12	62.00	778.00	2475	20230725	-22.02	875	20230103	120.57	2475	-22.02	20230725	875	120.57	20230103	2475	-22.02	20230725	875	120.57	20230103	3.34	N	096630	200	149 억	989680	N	N	N	N
105	20231114	090717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1917	-13	5	-0.67	482412493	253560	6.32	1898	1926	1885	2505	1351	1930	1902.56	1.33	73310	2116	2022	1976	1882	1836	2000	1860	149	575	200	1150	1	1	74627465	1431	30.92	2.46	12	0.34	62.00	778.00	2475	20230725	-22.55	875	20230103	119.09	2475	-22.55	20230725	875	119.09	20230103	2475	-22.55	20230725	875	119.09	20230103	3.34	N	096630	200	149 억	989680	N	N	N	N
106	20231113	160711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	-80	5	-3.98	7662546334	3856692	54.91	2015	2070	1930	2610	1410	2010	1986.97	1.65	-233458	2107	2058	1996	1947	1885	2083	1972	149	600	200	1200	1	1	74627465	1440	31.13	2.48	12	5.17	62.00	778.00	2475	20230725	-22.02	875	20230103	120.57	2475	-22.02	20230725	875	120.57	20230103	2475	-22.02	20230725	875	120.57	20230103	2.90	N	096630	200	149 억	1230525	N	N	N	N
107	20231113	150710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1933	-77	5	-3.83	7051438169	3540864	50.41	2015	2070	1933	2610	1410	2010	1991.45	1.65	-358082	2107	2058	1996	1947	1885	2083	1972	149	600	200	1200	1	1	74627465	1443	31.18	2.48	12	4.74	62.00	778.00	2475	20230725	-21.90	875	20230103	120.91	2475	-21.90	20230725	875	120.91	20230103	2475	-21.90	20230725	875	120.91	20230103	2.90	N	096630	200	149 억	1230525	N	N	N	N
108	20231113	140709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	-43	5	-2.14	5893133625	2948503	41.98	2015	2070	1962	2610	1410	2010	1998.69	1.65	-349099	2107	2058	1996	1947	1885	2083	1972	149	600	200	1200	1	1	74627465	1468	31.73	2.53	12	3.95	62.00	778.00	2475	20230725	-20.53	875	20230103	124.80	2475	-20.53	20230725	875	124.80	20230103	2475	-20.53	20230725	875	124.80	20230103	2.90	N	096630	200	149 억	1230525	N	N	N	N
109	20231113	130708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1975	-35	5	-1.74	5422820184	2710404	38.59	2015	2070	1962	2610	1410	2010	2000.74	1.65	-328311	2107	2058	1996	1947	1885	2083	1972	149	600	200	1200	1	1	74627465	1474	31.85	2.54	12	3.63	62.00	778.00	2475	20230725	-20.20	875	20230103	125.71	2475	-20.20	20230725	875	125.71	20230103	2475	-20.20	20230725	875	125.71	20230103	2.90	N	096630	200	149 억	1230525	N	N	N	N
110	20231113	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	-37	5	-1.84	4901919079	2445875	34.82	2015	2070	1963	2610	1410	2010	2004.16	1.65	-281787	2107	2058	1996	1947	1885	2083	1972	149	600	200	1200	1	1	74627465	1472	31.82	2.54	12	3.28	62.00	778.00	2475	20230725	-20.28	875	20230103	125.49	2475	-20.28	20230725	875	125.49	20230103	2475	-20.28	20230725	875	125.49	20230103	2.90	N	096630	200	149 억	1230525	N	N	N	N
111	20231113	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1991	-19	5	-0.95	3919953648	1949438	27.75	2015	2070	1981	2610	1410	2010	2010.81	1.65	-241479	2107	2058	1996	1947	1885	2083	1972	149	600	200	1200	1	1	74627465	1486	32.11	2.56	12	2.61	62.00	778.00	2475	20230725	-19.56	875	20230103	127.54	2475	-19.56	20230725	875	127.54	20230103	2475	-19.56	20230725	875	127.54	20230103	2.90	N	096630	200	149 억	1230525	N	N	N	N
112	20231113	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-5	5	-0.25	2954540866	1467183	20.89	2015	2070	1981	2610	1410	2010	2013.75	1.65	-87317	2107	2058	1996	1947	1885	2083	1972	149	600	200	1200	5	1	74627465	1496	32.34	2.58	12	1.97	62.00	778.00	2475	20230725	-18.99	875	20230103	129.14	2475	-18.99	20230725	875	129.14	20230103	2475	-18.99	20230725	875	129.14	20230103	2.90	N	096630	200	149 억	1230525	N	N	N	N
113	20231113	090710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	0	3	0.00	679545516	339309	4.83	2015	2025	1981	2610	1410	2010	2002.73	1.65	-70943	2107	2058	1996	1947	1885	2083	1972	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	0.45	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.90	N	096630	200	149 억	1230525	N	N	N	N
114	20231110	160725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-5	5	-0.25	13889276355	6974953	18.90	1950	2045	1934	2615	1415	2015	1991.29	1.27	270597	2362	2188	2006	1832	1650	2275	1919	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	9.35	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.79	N	096630	200	149 억	947837	N	N	N	N
115	20231110	150721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-5	5	-0.25	13307928655	6685873	18.12	1950	2045	1934	2615	1415	2015	1990.45	1.27	225250	2362	2188	2006	1832	1650	2275	1919	149	600	200	1200	5	1	74627465	1500	32.42	2.58	12	8.96	62.00	778.00	2475	20230725	-18.79	875	20230103	129.71	2475	-18.79	20230725	875	129.71	20230103	2475	-18.79	20230725	875	129.71	20230103	2.79	N	096630	200	149 억	947837	N	N	N	N
116	20231110	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	10	2	0.50	11782297650	5929780	16.07	1950	2045	1934	2615	1415	2015	1986.96	1.27	30530	2362	2188	2006	1832	1650	2275	1919	149	600	200	1200	5	1	74627465	1511	32.66	2.60	12	7.95	62.00	778.00	2475	20230725	-18.18	875	20230103	131.43	2475	-18.18	20230725	875	131.43	20230103	2475	-18.18	20230725	875	131.43	20230103	2.79	N	096630	200	149 억	947837	N	N	N	N
117	20231110	130714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1966	-49	5	-2.43	10558005033	5318886	14.42	1950	2045	1934	2615	1415	2015	1984.99	1.27	-171110	2362	2188	2006	1832	1650	2275	1919	149	600	200	1200	1	1	74627465	1467	31.71	2.53	12	7.13	62.00	778.00	2475	20230725	-20.57	875	20230103	124.69	2475	-20.57	20230725	875	124.69	20230103	2475	-20.57	20230725	875	124.69	20230103	2.79	N	096630	200	149 억	947837	N	N	N	N
118	20231110	120717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1984	-31	5	-1.54	9589098695	4826374	13.08	1950	2045	1934	2615	1415	2015	1986.80	1.27	-56085	2362	2188	2006	1832	1650	2275	1919	149	600	200	1200	1	1	74627465	1481	32.00	2.55	12	6.47	62.00	778.00	2475	20230725	-19.84	875	20230103	126.74	2475	-19.84	20230725	875	126.74	20230103	2475	-19.84	20230725	875	126.74	20230103	2.79	N	096630	200	149 억	947837	N	N	N	N
119	20231110	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1979	-36	5	-1.79	8800602063	4429527	12.00	1950	2045	1934	2615	1415	2015	1986.79	1.27	-77260	2362	2188	2006	1832	1650	2275	1919	149	600	200	1200	1	1	74627465	1477	31.92	2.54	12	5.94	62.00	778.00	2475	20230725	-20.04	875	20230103	126.17	2475	-20.04	20230725	875	126.17	20230103	2475	-20.04	20230725	875	126.17	20230103	2.79	N	096630	200	149 억	947837	N	N	N	N
120	20231110	100715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	0	3	0.00	7346742007	3696672	10.02	1950	2045	1934	2615	1415	2015	1987.38	1.27	-137272	2362	2188	2006	1832	1650	2275	1919	149	600	200	1200	5	1	74627465	1504	32.50	2.59	12	4.95	62.00	778.00	2475	20230725	-18.59	875	20230103	130.29	2475	-18.59	20230725	875	130.29	20230103	2475	-18.59	20230725	875	130.29	20230103	2.79	N	096630	200	149 억	947837	N	N	N	N
121	20231110	090702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1947	-68	5	-3.37	2255616092	1152344	3.12	1950	1980	1934	2615	1415	2015	1957.32	1.27	-146446	2362	2188	2006	1832	1650	2275	1919	149	600	200	1200	1	1	74627465	1453	31.40	2.50	12	1.54	62.00	778.00	2475	20230725	-21.33	875	20230103	122.51	2475	-21.33	20230725	875	122.51	20230103	2475	-21.33	20230725	875	122.51	20230103	2.79	N	096630	200	149 억	947837	N	N	N	N
122	20231109	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	144	2	7.70	74309944730	36439674	239.17	1871	2180	1824	2430	1310	1871	2039.30	1.43	-93358	2069	1969	1910	1810	1751	2020	1861	149	559	200	1120	5	1	74627465	1504	32.50	2.59	12	48.83	62.00	778.00	2475	20230725	-18.59	875	20230103	130.29	2475	-18.59	20230725	875	130.29	20230103	2475	-18.59	20230725	875	130.29	20230103	2.86	N	096630	200	149 억	1063839	N	N	N	N
123	20231109	150656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	116	2	6.20	70426760203	34503246	226.46	1871	2180	1824	2430	1310	1871	2041.16	1.43	-155065	2069	1969	1910	1810	1751	2020	1861	149	559	200	1120	1	1	74627465	1483	32.05	2.55	12	46.23	62.00	778.00	2475	20230725	-19.72	875	20230103	127.09	2475	-19.72	20230725	875	127.09	20230103	2475	-19.72	20230725	875	127.09	20230103	2.86	N	096630	200	149 억	1063839	N	N	N	N
124	20231109	140654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	284	2	15.18	42013663797	20701508	135.87	1871	2170	1824	2430	1310	1871	2029.50	1.43	265724	2069	1969	1910	1810	1751	2020	1861	149	559	200	1120	5	1	74627465	1608	34.76	2.77	12	27.74	62.00	778.00	2475	20230725	-12.93	875	20230103	146.29	2475	-12.93	20230725	875	146.29	20230103	2475	-12.93	20230725	875	146.29	20230103	2.86	N	096630	200	149 억	1063839	N	N	N	N
125	20231109	130657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1932	61	2	3.26	6565549886	3483350	22.86	1871	1964	1824	2430	1310	1871	1884.84	1.43	-88677	2069	1969	1910	1810	1751	2020	1861	149	559	200	1120	1	1	74627465	1442	31.16	2.48	12	4.67	62.00	778.00	2475	20230725	-21.94	875	20230103	120.80	2475	-21.94	20230725	875	120.80	20230103	2475	-21.94	20230725	875	120.80	20230103	2.86	N	096630	200	149 억	1063839	N	N	N	N
126	20231109	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-9	5	-0.48	3467164894	1866661	12.25	1871	1898	1824	2430	1310	1871	1857.41	1.43	-88280	2069	1969	1910	1810	1751	2020	1861	149	559	200	1120	1	1	74627465	1390	30.03	2.39	12	2.50	62.00	778.00	2475	20230725	-24.77	875	20230103	112.80	2475	-24.77	20230725	875	112.80	20230103	2475	-24.77	20230725	875	112.80	20230103	2.86	N	096630	200	149 억	1063839	N	N	N	N
127	20231109	110658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	11	2	0.59	3219189239	1734158	11.38	1871	1898	1824	2430	1310	1871	1856.34	1.43	-80551	2069	1969	1910	1810	1751	2020	1861	149	559	200	1120	1	1	74627465	1404	30.35	2.42	12	2.32	62.00	778.00	2475	20230725	-23.96	875	20230103	115.09	2475	-23.96	20230725	875	115.09	20230103	2475	-23.96	20230725	875	115.09	20230103	2.86	N	096630	200	149 억	1063839	N	N	N	N
128	20231109	100654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1828	-43	5	-2.30	2093060523	1131590	7.43	1871	1882	1826	2430	1310	1871	1849.66	1.43	-103625	2069	1969	1910	1810	1751	2020	1861	149	559	200	1120	1	1	74627465	1364	29.48	2.35	12	1.52	62.00	778.00	2475	20230725	-26.14	875	20230103	108.91	2475	-26.14	20230725	875	108.91	20230103	2475	-26.14	20230725	875	108.91	20230103	2.86	N	096630	200	149 억	1063839	N	N	N	N
129	20231109	090655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-23	5	-1.23	836628959	448603	2.94	1871	1882	1842	2430	1310	1871	1864.96	1.43	-30929	2069	1969	1910	1810	1751	2020	1861	149	559	200	1120	1	1	74627465	1379	29.81	2.38	12	0.60	62.00	778.00	2475	20230725	-25.33	875	20230103	111.20	2475	-25.33	20230725	875	111.20	20230103	2475	-25.33	20230725	875	111.20	20230103	2.86	N	096630	200	149 억	1063839	N	N	N	N
130	20231108	160650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	37	2	2.02	29199215496	15116110	664.37	1851	2010	1851	2380	1284	1834	1931.79	2.27	-626126	1959	1896	1849	1786	1739	1873	1763	149	546	200	1100	1	1	74627465	1396	30.18	2.40	12	20.26	62.00	778.00	2475	20230725	-24.40	875	20230103	113.83	2475	-24.40	20230725	875	113.83	20230103	2475	-24.40	20230725	875	113.83	20230103	2.83	N	096630	200	149 억	1695559	N	N	N	N
131	20231108	150653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	35	2	1.91	28778233040	14891423	654.49	1851	2010	1851	2380	1284	1834	1932.62	2.27	-662562	1959	1896	1849	1786	1739	1873	1763	149	546	200	1100	1	1	74627465	1395	30.15	2.40	12	19.95	62.00	778.00	2475	20230725	-24.48	875	20230103	113.60	2475	-24.48	20230725	875	113.60	20230103	2475	-24.48	20230725	875	113.60	20230103	2.83	N	096630	200	149 억	1695559	N	N	N	N
132	20231108	140650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1894	60	2	3.27	27560143796	14244085	626.04	1851	2010	1851	2380	1284	1834	1934.94	2.27	-667410	1959	1896	1849	1786	1739	1873	1763	149	546	200	1100	1	1	74627465	1413	30.55	2.43	12	19.09	62.00	778.00	2475	20230725	-23.47	875	20230103	116.46	2475	-23.47	20230725	875	116.46	20230103	2475	-23.47	20230725	875	116.46	20230103	2.83	N	096630	200	149 억	1695559	N	N	N	N
133	20231108	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1924	90	2	4.91	25689520552	13262048	582.88	1851	2010	1851	2380	1284	1834	1937.17	2.27	-678827	1959	1896	1849	1786	1739	1873	1763	149	546	200	1100	1	1	74627465	1436	31.03	2.47	12	17.77	62.00	778.00	2475	20230725	-22.26	875	20230103	119.89	2475	-22.26	20230725	875	119.89	20230103	2475	-22.26	20230725	875	119.89	20230103	2.83	N	096630	200	149 억	1695559	N	N	N	N
134	20231108	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	58	2	3.16	11865251400	6186828	271.92	1851	2010	1851	2380	1284	1834	1917.99	2.27	-298164	1959	1896	1849	1786	1739	1873	1763	149	546	200	1100	1	1	74627465	1412	30.52	2.43	12	8.29	62.00	778.00	2475	20230725	-23.56	875	20230103	116.23	2475	-23.56	20230725	875	116.23	20230103	2475	-23.56	20230725	875	116.23	20230103	2.83	N	096630	200	149 억	1695559	N	N	N	N
135	20231108	110651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	26	2	1.42	4320774177	2284843	100.42	1851	1923	1851	2380	1284	1834	1891.37	2.27	150008	1959	1896	1849	1786	1739	1873	1763	149	546	200	1100	1	1	74627465	1388	30.00	2.39	12	3.06	62.00	778.00	2475	20230725	-24.85	875	20230103	112.57	2475	-24.85	20230725	875	112.57	20230103	2475	-24.85	20230725	875	112.57	20230103	2.83	N	096630	200	149 억	1695559	N	N	N	N
136	20231108	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	46	2	2.51	3455056000	1821519	80.06	1851	1923	1851	2380	1284	1834	1897.23	2.27	261770	1959	1896	1849	1786	1739	1873	1763	149	546	200	1100	1	1	74627465	1403	30.32	2.42	12	2.44	62.00	778.00	2475	20230725	-24.04	875	20230103	114.86	2475	-24.04	20230725	875	114.86	20230103	2475	-24.04	20230725	875	114.86	20230103	2.83	N	096630	200	149 억	1695559	N	N	N	N
137	20231108	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1918	84	2	4.58	1293637390	683369	30.03	1851	1923	1851	2380	1284	1834	1894.11	2.27	278619	1959	1896	1849	1786	1739	1873	1763	149	546	200	1100	1	1	74627465	1431	30.94	2.47	12	0.92	62.00	778.00	2475	20230725	-22.51	875	20230103	119.20	2475	-22.51	20230725	875	119.20	20230103	2475	-22.51	20230725	875	119.20	20230103	2.83	N	096630	200	149 억	1695559	N	N	N	N
138	20231107	160651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1834	-54	5	-2.86	4063613352	2192119	93.06	1878	1912	1802	2450	1322	1888	1853.76	2.48	-153231	1933	1910	1872	1849	1811	1922	1861	149	562	200	1130	1	1	74627465	1369	29.58	2.36	12	2.94	62.00	778.00	2475	20230725	-25.90	854	20221103	114.75	2475	-25.90	20230725	875	109.60	20230103	2475	-25.90	20230725	875	109.60	20230103	2.72	N	096630	200	149 억	1848790	N	N	N	N
139	20231107	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1833	-55	5	-2.91	3905471232	2105905	89.40	1878	1912	1802	2450	1322	1888	1854.53	2.48	-169369	1933	1910	1872	1849	1811	1922	1861	149	562	200	1130	1	1	74627465	1368	29.56	2.36	12	2.82	62.00	778.00	2475	20230725	-25.94	854	20221103	114.64	2475	-25.94	20230725	875	109.49	20230103	2475	-25.94	20230725	875	109.49	20230103	2.72	N	096630	200	149 억	1848790	N	N	N	N
140	20231107	140655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1832	-56	5	-2.97	3553887749	1913439	81.23	1878	1912	1802	2450	1322	1888	1857.32	2.48	-157551	1933	1910	1872	1849	1811	1922	1861	149	562	200	1130	1	1	74627465	1367	29.55	2.35	12	2.56	62.00	778.00	2475	20230725	-25.98	854	20221103	114.52	2475	-25.98	20230725	875	109.37	20230103	2475	-25.98	20230725	875	109.37	20230103	2.72	N	096630	200	149 억	1848790	N	N	N	N
141	20231107	130653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1824	-64	5	-3.39	3340468114	1796634	76.27	1878	1912	1802	2450	1322	1888	1859.28	2.48	-174873	1933	1910	1872	1849	1811	1922	1861	149	562	200	1130	1	1	74627465	1361	29.42	2.34	12	2.41	62.00	778.00	2475	20230725	-26.30	854	20221103	113.58	2475	-26.30	20230725	875	108.46	20230103	2475	-26.30	20230725	875	108.46	20230103	2.72	N	096630	200	149 억	1848790	N	N	N	N
142	20231107	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1816	-72	5	-3.81	2836088486	1518496	64.46	1878	1912	1811	2450	1322	1888	1867.69	2.48	-174716	1933	1910	1872	1849	1811	1922	1861	149	562	200	1130	1	1	74627465	1355	29.29	2.33	12	2.03	62.00	778.00	2475	20230725	-26.63	854	20221103	112.65	2475	-26.63	20230725	875	107.54	20230103	2475	-26.63	20230725	875	107.54	20230103	2.72	N	096630	200	149 억	1848790	N	N	N	N
143	20231107	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-26	5	-1.38	2027727253	1078244	45.77	1878	1912	1862	2450	1322	1888	1880.58	2.48	-142980	1933	1910	1872	1849	1811	1922	1861	149	562	200	1130	1	1	74627465	1390	30.03	2.39	12	1.44	62.00	778.00	2475	20230725	-24.77	854	20221103	118.03	2475	-24.77	20230725	875	112.80	20230103	2475	-24.77	20230725	875	112.80	20230103	2.72	N	096630	200	149 억	1848790	N	N	N	N
144	20231107	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	-16	5	-0.85	1525074179	809116	34.35	1878	1912	1863	2450	1322	1888	1884.86	2.48	-73156	1933	1910	1872	1849	1811	1922	1861	149	562	200	1130	1	1	74627465	1397	30.19	2.41	12	1.08	62.00	778.00	2475	20230725	-24.36	854	20221103	119.20	2475	-24.36	20230725	875	113.94	20230103	2475	-24.36	20230725	875	113.94	20230103	2.72	N	096630	200	149 억	1848790	N	N	N	N
145	20231107	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	-13	5	-0.69	481070572	255776	10.86	1878	1912	1863	2450	1322	1888	1880.81	2.48	-29315	1933	1910	1872	1849	1811	1922	1861	149	562	200	1130	1	1	74627465	1399	30.24	2.41	12	0.34	62.00	778.00	2475	20230725	-24.24	854	20221103	119.56	2475	-24.24	20230725	875	114.29	20230103	2475	-24.24	20230725	875	114.29	20230103	2.72	N	096630	200	149 억	1848790	N	N	N	N
146	20231106	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1888	26	2	1.40	4368668110	2332235	79.45	1866	1895	1834	2420	1304	1862	1873.07	1.92	416863	1934	1897	1860	1823	1786	1916	1842	149	558	200	1110	1	1	74627465	1409	30.45	2.43	12	3.13	62.00	778.00	2475	20230725	-23.72	825	20221102	128.85	2475	-23.72	20230725	875	115.77	20230103	2475	-23.72	20230725	875	115.77	20230103	2.71	N	096630	200	149 억	1431772	N	N	N	N
147	20231106	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	20	2	1.07	4052072410	2164343	73.73	1866	1895	1834	2420	1304	1862	1872.20	1.92	371654	1934	1897	1860	1823	1786	1916	1842	149	558	200	1110	1	1	74627465	1404	30.35	2.42	12	2.90	62.00	778.00	2475	20230725	-23.96	825	20221102	128.12	2475	-23.96	20230725	875	115.09	20230103	2475	-23.96	20230725	875	115.09	20230103	2.71	N	096630	200	149 억	1431772	N	N	N	N
148	20231106	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	13	2	0.70	3495289676	1868137	63.64	1866	1895	1834	2420	1304	1862	1871.01	1.92	249690	1934	1897	1860	1823	1786	1916	1842	149	558	200	1110	1	1	74627465	1399	30.24	2.41	12	2.50	62.00	778.00	2475	20230725	-24.24	825	20221102	127.27	2475	-24.24	20230725	875	114.29	20230103	2475	-24.24	20230725	875	114.29	20230103	2.71	N	096630	200	149 억	1431772	N	N	N	N
149	20231106	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	12	2	0.64	3161395653	1690362	57.58	1866	1895	1834	2420	1304	1862	1870.25	1.92	219210	1934	1897	1860	1823	1786	1916	1842	149	558	200	1110	1	1	74627465	1399	30.23	2.41	12	2.27	62.00	778.00	2475	20230725	-24.28	825	20221102	127.15	2475	-24.28	20230725	875	114.17	20230103	2475	-24.28	20230725	875	114.17	20230103	2.71	N	096630	200	149 억	1431772	N	N	N	N
150	20231106	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	18	2	0.97	2706732523	1448019	49.33	1866	1895	1834	2420	1304	1862	1869.27	1.92	133622	1934	1897	1860	1823	1786	1916	1842	149	558	200	1110	1	1	74627465	1403	30.32	2.42	12	1.94	62.00	778.00	2475	20230725	-24.04	825	20221102	127.88	2475	-24.04	20230725	875	114.86	20230103	2475	-24.04	20230725	875	114.86	20230103	2.71	N	096630	200	149 억	1431772	N	N	N	N
151	20231106	110638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	15	2	0.81	2212198871	1183869	40.33	1866	1895	1834	2420	1304	1862	1868.62	1.92	77148	1934	1897	1860	1823	1786	1916	1842	149	558	200	1110	1	1	74627465	1401	30.27	2.41	12	1.59	62.00	778.00	2475	20230725	-24.16	825	20221102	127.52	2475	-24.16	20230725	875	114.51	20230103	2475	-24.16	20230725	875	114.51	20230103	2.71	N	096630	200	149 억	1431772	N	N	N	N
152	20231106	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	6	2	0.32	1605907231	860743	29.32	1866	1895	1834	2420	1304	1862	1865.73	1.92	10262	1934	1897	1860	1823	1786	1916	1842	149	558	200	1110	1	1	74627465	1394	30.13	2.40	12	1.15	62.00	778.00	2475	20230725	-24.53	825	20221102	126.42	2475	-24.53	20230725	875	113.49	20230103	2475	-24.53	20230725	875	113.49	20230103	2.71	N	096630	200	149 억	1431772	N	N	N	N
153	20231106	090639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	-7	5	-0.38	307741392	165142	5.63	1866	1877	1843	2420	1304	1862	1863.50	1.92	-60120	1934	1897	1860	1823	1786	1916	1842	149	558	200	1110	1	1	74627465	1384	29.92	2.38	12	0.22	62.00	778.00	2475	20230725	-25.05	825	20221102	124.85	2475	-25.05	20230725	875	112.00	20230103	2475	-25.05	20230725	875	112.00	20230103	2.71	N	096630	200	149 억	1431772	N	N	N	N
154	20231103	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	55	2	3.04	5347643698	2883593	171.20	1832	1897	1823	2345	1265	1807	1854.49	1.93	-8435	1855	1831	1806	1782	1757	1843	1794	149	538	200	1080	1	1	74627465	1390	30.03	2.39	12	3.86	62.00	778.00	2475	20230725	-24.77	816	20221101	128.19	2475	-24.77	20230725	875	112.80	20230103	2475	-24.77	20230725	854	118.03	20221103	2.75	N	096630	200	149 억	1440850	N	N	N	N
155	20231103	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	56	2	3.10	5034768856	2715369	161.21	1832	1897	1823	2345	1265	1807	1854.17	1.93	-40999	1855	1831	1806	1782	1757	1843	1794	149	538	200	1080	1	1	74627465	1390	30.05	2.39	12	3.64	62.00	778.00	2475	20230725	-24.73	816	20221101	128.31	2475	-24.73	20230725	875	112.91	20230103	2475	-24.73	20230725	854	118.15	20221103	2.75	N	096630	200	149 억	1440850	N	N	N	N
156	20231103	140629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	36	2	1.99	4378430171	2360074	140.12	1832	1897	1823	2345	1265	1807	1855.21	1.93	-159818	1855	1831	1806	1782	1757	1843	1794	149	538	200	1080	1	1	74627465	1375	29.73	2.37	12	3.16	62.00	778.00	2475	20230725	-25.54	816	20221101	125.86	2475	-25.54	20230725	875	110.63	20230103	2475	-25.54	20230725	854	115.81	20221103	2.75	N	096630	200	149 억	1440850	N	N	N	N
157	20231103	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	33	2	1.83	4060155815	2186348	129.80	1832	1897	1823	2345	1265	1807	1857.05	1.93	-191329	1855	1831	1806	1782	1757	1843	1794	149	538	200	1080	1	1	74627465	1373	29.68	2.37	12	2.93	62.00	778.00	2475	20230725	-25.66	816	20221101	125.49	2475	-25.66	20230725	875	110.29	20230103	2475	-25.66	20230725	854	115.46	20221103	2.75	N	096630	200	149 억	1440850	N	N	N	N
158	20231103	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	43	2	2.38	3784502909	2036743	120.92	1832	1897	1823	2345	1265	1807	1858.12	1.93	-193587	1855	1831	1806	1782	1757	1843	1794	149	538	200	1080	1	1	74627465	1381	29.84	2.38	12	2.73	62.00	778.00	2475	20230725	-25.25	816	20221101	126.72	2475	-25.25	20230725	875	111.43	20230103	2475	-25.25	20230725	854	116.63	20221103	2.75	N	096630	200	149 억	1440850	N	N	N	N
159	20231103	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	47	2	2.60	3434592754	1847232	109.67	1832	1897	1823	2345	1265	1807	1859.32	1.93	-237853	1855	1831	1806	1782	1757	1843	1794	149	538	200	1080	1	1	74627465	1384	29.90	2.38	12	2.48	62.00	778.00	2475	20230725	-25.09	816	20221101	127.21	2475	-25.09	20230725	875	111.89	20230103	2475	-25.09	20230725	854	117.10	20221103	2.75	N	096630	200	149 억	1440850	N	N	N	N
160	20231103	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	48	2	2.66	2690846801	1446729	85.89	1832	1897	1823	2345	1265	1807	1859.95	1.93	-105691	1855	1831	1806	1782	1757	1843	1794	149	538	200	1080	1	1	74627465	1384	29.92	2.38	12	1.94	62.00	778.00	2475	20230725	-25.05	816	20221101	127.33	2475	-25.05	20230725	875	112.00	20230103	2475	-25.05	20230725	854	117.21	20221103	2.75	N	096630	200	149 억	1440850	N	N	N	N
161	20231103	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1833	26	2	1.44	474000742	257874	15.31	1832	1858	1823	2345	1265	1807	1838.11	1.93	-8516	1855	1831	1806	1782	1757	1843	1794	149	538	200	1080	1	1	74627465	1368	29.56	2.36	12	0.35	62.00	778.00	2475	20230725	-25.94	816	20221101	124.63	2475	-25.94	20230725	875	109.49	20230103	2475	-25.94	20230725	854	114.64	20221103	2.75	N	096630	200	149 억	1440850	N	N	N	N
162	20231102	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1807	55	2	3.14	3010990591	1661274	130.51	1788	1830	1781	2275	1227	1752	1812.46	1.22	533159	1825	1788	1769	1732	1713	1779	1723	149	523	200	1050	1	1	74627465	1349	29.15	2.32	12	2.23	62.00	778.00	2475	20230725	-26.99	816	20221031	121.45	2475	-26.99	20230725	875	106.51	20230103	2475	-26.99	20230725	825	119.03	20221102	2.76	N	096630	200	149 억	907799	N	N	N	N
163	20231102	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1807	55	2	3.14	2909365476	1605047	126.09	1788	1830	1781	2275	1227	1752	1812.64	1.22	523670	1825	1788	1769	1732	1713	1779	1723	149	523	200	1050	1	1	74627465	1349	29.15	2.32	12	2.15	62.00	778.00	2475	20230725	-26.99	816	20221031	121.45	2475	-26.99	20230725	875	106.51	20230103	2475	-26.99	20230725	825	119.03	20221102	2.76	N	096630	200	149 억	907799	N	N	N	N
164	20231102	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1805	53	2	3.03	2715236335	1497671	117.65	1788	1830	1781	2275	1227	1752	1812.97	1.22	522663	1825	1788	1769	1732	1713	1779	1723	149	523	200	1050	1	1	74627465	1347	29.11	2.32	12	2.01	62.00	778.00	2475	20230725	-27.07	816	20221031	121.20	2475	-27.07	20230725	875	106.29	20230103	2475	-27.07	20230725	825	118.79	20221102	2.76	N	096630	200	149 억	907799	N	N	N	N
165	20231102	130625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1817	65	2	3.71	2418938256	1334169	104.81	1788	1830	1781	2275	1227	1752	1813.07	1.22	523176	1825	1788	1769	1732	1713	1779	1723	149	523	200	1050	1	1	74627465	1356	29.31	2.34	12	1.79	62.00	778.00	2475	20230725	-26.59	816	20221031	122.67	2475	-26.59	20230725	875	107.66	20230103	2475	-26.59	20230725	825	120.24	20221102	2.76	N	096630	200	149 억	907799	N	N	N	N
166	20231102	120621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1811	59	2	3.37	2215794006	1222074	96.00	1788	1830	1781	2275	1227	1752	1813.14	1.22	490672	1825	1788	1769	1732	1713	1779	1723	149	523	200	1050	1	1	74627465	1352	29.21	2.33	12	1.64	62.00	778.00	2475	20230725	-26.83	816	20221031	121.94	2475	-26.83	20230725	875	106.97	20230103	2475	-26.83	20230725	825	119.52	20221102	2.76	N	096630	200	149 억	907799	N	N	N	N
167	20231102	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1811	59	2	3.37	1595494351	881110	69.22	1788	1827	1781	2275	1227	1752	1810.78	1.22	363251	1825	1788	1769	1732	1713	1779	1723	149	523	200	1050	1	1	74627465	1352	29.21	2.33	12	1.18	62.00	778.00	2475	20230725	-26.83	816	20221031	121.94	2475	-26.83	20230725	875	106.97	20230103	2475	-26.83	20230725	825	119.52	20221102	2.76	N	096630	200	149 억	907799	N	N	N	N
168	20231102	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1820	68	2	3.88	1386866429	766082	60.18	1788	1827	1781	2275	1227	1752	1810.34	1.22	350975	1825	1788	1769	1732	1713	1779	1723	149	523	200	1050	1	1	74627465	1358	29.35	2.34	12	1.03	62.00	778.00	2475	20230725	-26.46	816	20221031	123.04	2475	-26.46	20230725	875	108.00	20230103	2475	-26.46	20230725	825	120.61	20221102	2.76	N	096630	200	149 억	907799	N	N	N	N
169	20231102	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1803	51	2	2.91	230327955	128294	10.08	1788	1809	1781	2275	1227	1752	1795.31	1.22	42356	1825	1788	1769	1732	1713	1779	1723	149	523	200	1050	1	1	74627465	1346	29.08	2.32	12	0.17	62.00	778.00	2475	20230725	-27.15	816	20221031	120.96	2475	-27.15	20230725	875	106.06	20230103	2475	-27.15	20230725	825	118.55	20221102	2.76	N	096630	200	149 억	907799	N	N	N	N
170	20231101	160619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1752	3	2	0.17	2227625075	1250582	85.60	1780	1806	1750	2270	1225	1749	1781.50	1.06	121847	1870	1809	1778	1717	1686	1794	1702	149	521	200	1040	1	1	74627465	1307	28.26	2.25	12	1.68	62.00	778.00	2475	20230725	-29.21	810	20221028	116.30	2475	-29.21	20230725	875	100.23	20230103	2475	-29.21	20230725	816	114.71	20221101	2.87	N	096630	200	149 억	788866	N	N	N	N
171	20231101	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1759	10	2	0.57	2001501599	1121558	76.76	1780	1806	1757	2270	1225	1749	1784.63	1.06	99670	1870	1809	1778	1717	1686	1794	1702	149	521	200	1040	1	1	74627465	1313	28.37	2.26	12	1.50	62.00	778.00	2475	20230725	-28.93	810	20221028	117.16	2475	-28.93	20230725	875	101.03	20230103	2475	-28.93	20230725	816	115.56	20221101	2.87	N	096630	200	149 억	788866	N	N	N	N
172	20231101	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1774	25	2	1.43	1764170994	987001	67.55	1780	1806	1760	2270	1225	1749	1787.48	1.06	123026	1870	1809	1778	1717	1686	1794	1702	149	521	200	1040	1	1	74627465	1324	28.61	2.28	12	1.32	62.00	778.00	2475	20230725	-28.32	810	20221028	119.01	2475	-28.32	20230725	875	102.74	20230103	2475	-28.32	20230725	816	117.40	20221101	2.87	N	096630	200	149 억	788866	N	N	N	N
173	20231101	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	24	2	1.37	1415299254	790458	54.10	1780	1806	1769	2270	1225	1749	1790.58	1.06	168568	1870	1809	1778	1717	1686	1794	1702	149	521	200	1040	1	1	74627465	1323	28.60	2.28	12	1.06	62.00	778.00	2475	20230725	-28.36	810	20221028	118.89	2475	-28.36	20230725	875	102.63	20230103	2475	-28.36	20230725	816	117.28	20221101	2.87	N	096630	200	149 억	788866	N	N	N	N
174	20231101	120634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1790	41	2	2.34	1190491033	664212	45.46	1780	1806	1771	2270	1225	1749	1792.45	1.06	158870	1870	1809	1778	1717	1686	1794	1702	149	521	200	1040	1	1	74627465	1336	28.87	2.30	12	0.89	62.00	778.00	2475	20230725	-27.68	810	20221028	120.99	2475	-27.68	20230725	875	104.57	20230103	2475	-27.68	20230725	816	119.36	20221101	2.87	N	096630	200	149 억	788866	N	N	N	N
175	20231101	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1779	30	2	1.72	1058383281	590283	40.40	1780	1806	1771	2270	1225	1749	1793.15	1.06	150027	1870	1809	1778	1717	1686	1794	1702	149	521	200	1040	1	1	74627465	1328	28.69	2.29	12	0.79	62.00	778.00	2475	20230725	-28.12	810	20221028	119.63	2475	-28.12	20230725	875	103.31	20230103	2475	-28.12	20230725	816	118.01	20221101	2.87	N	096630	200	149 억	788866	N	N	N	N
176	20231101	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1803	54	2	3.09	781472494	435629	29.82	1780	1806	1771	2270	1225	1749	1794.08	1.06	179068	1870	1809	1778	1717	1686	1794	1702	149	521	200	1040	1	1	74627465	1346	29.08	2.32	12	0.58	62.00	778.00	2475	20230725	-27.15	810	20221028	122.59	2475	-27.15	20230725	875	106.06	20230103	2475	-27.15	20230725	816	120.96	20221101	2.87	N	096630	200	149 억	788866	N	N	N	N
177	20231101	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1782	33	2	1.89	102192522	57492	3.93	1780	1785	1771	2270	1225	1749	1778.43	1.06	26678	1870	1809	1778	1717	1686	1794	1702	149	521	200	1040	1	1	74627465	1330	28.74	2.29	12	0.08	62.00	778.00	2475	20230725	-28.00	810	20221028	120.00	2475	-28.00	20230725	875	103.66	20230103	2475	-28.00	20230725	816	118.38	20221101	2.87	N	096630	200	149 억	788866	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History