KissMeData/290740/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 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	161148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	30	2	0.40	132330220	17431	46.54	7540	7650	7520	9800	5280	7540	7592.22	0.96	-1754	8006	7772	7636	7402	7266	7705	7335	50	2260	500	4970	10	1	10065011	762	-8.17	1.08	12	0.17	-927.00	7015.00	9650	20230410	-21.55	5700	20230104	32.81	9650	-21.55	20230410	5700	32.81	20230104	9650	-21.55	20230410	5700	32.81	20230104	2.34	N	290740	500	50 억	96616	N	N	N	N
3	20231130	151146	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7620	80	2	1.06	112335740	14790	39.49	7540	7650	7520	9800	5280	7540	7595.38	0.96	-1722	8006	7772	7636	7402	7266	7705	7335	50	2260	500	4970	10	1	10065011	767	-8.22	1.09	12	0.15	-927.00	7015.00	9650	20230410	-21.04	5700	20230104	33.68	9650	-21.04	20230410	5700	33.68	20230104	9650	-21.04	20230410	5700	33.68	20230104	2.34	N	290740	500	50 억	96616	N	N	N	N
4	20231130	141144	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	20	2	0.27	81682270	10753	28.71	7540	7650	7520	9800	5280	7540	7596.23	0.96	-2309	8006	7772	7636	7402	7266	7705	7335	50	2260	500	4970	10	1	10065011	761	-8.16	1.08	12	0.11	-927.00	7015.00	9650	20230410	-21.66	5700	20230104	32.63	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5700	32.63	20230104	2.34	N	290740	500	50 억	96616	N	N	N	N
5	20231130	131142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	30	2	0.40	66076300	8690	23.20	7540	7650	7520	9800	5280	7540	7603.72	0.96	-2022	8006	7772	7636	7402	7266	7705	7335	50	2260	500	4970	10	1	10065011	762	-8.17	1.08	12	0.09	-927.00	7015.00	9650	20230410	-21.55	5700	20230104	32.81	9650	-21.55	20230410	5700	32.81	20230104	9650	-21.55	20230410	5700	32.81	20230104	2.34	N	290740	500	50 억	96616	N	N	N	N
6	20231130	121156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	70	2	0.93	49546370	6507	17.37	7540	7650	7530	9800	5280	7540	7614.32	0.96	-1965	8006	7772	7636	7402	7266	7705	7335	50	2260	500	4970	10	1	10065011	766	-8.21	1.08	12	0.06	-927.00	7015.00	9650	20230410	-21.14	5700	20230104	33.51	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5700	33.51	20230104	2.34	N	290740	500	50 억	96616	N	N	N	N
7	20231130	111151	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	60	2	0.80	37148870	4882	13.04	7540	7650	7530	9800	5280	7540	7609.35	0.96	-1746	8006	7772	7636	7402	7266	7705	7335	50	2260	500	4970	10	1	10065011	765	-8.20	1.08	12	0.05	-927.00	7015.00	9650	20230410	-21.24	5700	20230104	33.33	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5700	33.33	20230104	2.34	N	290740	500	50 억	96616	N	N	N	N
8	20231130	101143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	90	2	1.19	26314960	3461	9.24	7540	7650	7530	9800	5280	7540	7603.28	0.96	-1425	8006	7772	7636	7402	7266	7705	7335	50	2260	500	4970	10	1	10065011	768	-8.23	1.09	12	0.03	-927.00	7015.00	9650	20230410	-20.93	5700	20230104	33.86	9650	-20.93	20230410	5700	33.86	20230104	9650	-20.93	20230410	5700	33.86	20230104	2.34	N	290740	500	50 억	96616	N	N	N	N
9	20231130	091143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	50	2	0.66	2782420	369	0.99	7540	7600	7530	9800	5280	7540	7540.43	0.96	-65	8006	7772	7636	7402	7266	7705	7335	50	2260	500	4970	10	1	10065011	764	-8.19	1.08	12	0.00	-927.00	7015.00	9650	20230410	-21.35	5700	20230104	33.16	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5700	33.16	20230104	2.34	N	290740	500	50 억	96616	N	N	N	N
10	20231129	161138	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7540	-260	5	-3.33	284455200	37378	88.39	7810	7870	7500	10140	5460	7800	7610.42	1.00	-3755	8126	7962	7726	7562	7326	8045	7645	50	2340	500	5140	10	1	10065011	759	-8.13	1.07	12	0.37	-927.00	7015.00	9650	20230410	-21.87	5700	20230104	32.28	9650	-21.87	20230410	5700	32.28	20230104	9650	-21.87	20230410	5700	32.28	20230104	2.27	N	290740	500	50 억	100316	N	N	N	N
11	20231129	151150	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7520	-280	5	-3.59	268823250	35303	83.49	7810	7870	7500	10140	5460	7800	7614.74	1.00	-2955	8126	7962	7726	7562	7326	8045	7645	50	2340	500	5140	10	1	10065011	757	-8.11	1.07	12	0.35	-927.00	7015.00	9650	20230410	-22.07	5700	20230104	31.93	9650	-22.07	20230410	5700	31.93	20230104	9650	-22.07	20230410	5700	31.93	20230104	2.27	N	290740	500	50 억	100316	N	N	N	N
12	20231129	141142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-150	5	-1.92	153362900	20003	47.30	7810	7870	7600	10140	5460	7800	7666.99	1.00	-4140	8126	7962	7726	7562	7326	8045	7645	50	2340	500	5140	10	1	10065011	770	-8.25	1.09	12	0.20	-927.00	7015.00	9650	20230410	-20.73	5700	20230104	34.21	9650	-20.73	20230410	5700	34.21	20230104	9650	-20.73	20230410	5700	34.21	20230104	2.27	N	290740	500	50 억	100316	N	N	N	N
13	20231129	131144	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-150	5	-1.92	144534540	18847	44.57	7810	7870	7600	10140	5460	7800	7668.84	1.00	-3830	8126	7962	7726	7562	7326	8045	7645	50	2340	500	5140	10	1	10065011	770	-8.25	1.09	12	0.19	-927.00	7015.00	9650	20230410	-20.73	5700	20230104	34.21	9650	-20.73	20230410	5700	34.21	20230104	9650	-20.73	20230410	5700	34.21	20230104	2.27	N	290740	500	50 억	100316	N	N	N	N
14	20231129	121145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7670	-130	5	-1.67	141010400	18386	43.48	7810	7870	7600	10140	5460	7800	7669.44	1.00	-3579	8126	7962	7726	7562	7326	8045	7645	50	2340	500	5140	10	1	10065011	772	-8.27	1.09	12	0.18	-927.00	7015.00	9650	20230410	-20.52	5700	20230104	34.56	9650	-20.52	20230410	5700	34.56	20230104	9650	-20.52	20230410	5700	34.56	20230104	2.27	N	290740	500	50 억	100316	N	N	N	N
15	20231129	111145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	-140	5	-1.79	119999200	15634	36.97	7810	7870	7600	10140	5460	7800	7675.53	1.00	-3203	8126	7962	7726	7562	7326	8045	7645	50	2340	500	5140	10	1	10065011	771	-8.26	1.09	12	0.16	-927.00	7015.00	9650	20230410	-20.62	5700	20230104	34.39	9650	-20.62	20230410	5700	34.39	20230104	9650	-20.62	20230410	5700	34.39	20230104	2.27	N	290740	500	50 억	100316	N	N	N	N
16	20231129	101142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	-100	5	-1.28	94285950	12269	29.01	7810	7870	7600	10140	5460	7800	7684.89	1.00	-2718	8126	7962	7726	7562	7326	8045	7645	50	2340	500	5140	10	1	10065011	775	-8.31	1.10	12	0.12	-927.00	7015.00	9650	20230410	-20.21	5700	20230104	35.09	9650	-20.21	20230410	5700	35.09	20230104	9650	-20.21	20230410	5700	35.09	20230104	2.27	N	290740	500	50 억	100316	N	N	N	N
17	20231129	091137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-50	5	-0.64	20854240	2676	6.33	7810	7870	7750	10140	5460	7800	7793.06	1.00	-938	8126	7962	7726	7562	7326	8045	7645	50	2340	500	5140	10	1	10065011	780	-8.36	1.10	12	0.03	-927.00	7015.00	9650	20230410	-19.69	5700	20230104	35.96	9650	-19.69	20230410	5700	35.96	20230104	9650	-19.69	20230410	5700	35.96	20230104	2.27	N	290740	500	50 억	100316	N	N	N	N
18	20231128	161137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	230	2	3.04	326302510	42285	219.78	7560	7890	7490	9840	5300	7570	7715.85	1.01	-1163	7756	7662	7616	7522	7476	7640	7500	50	2270	500	4990	10	1	10065011	785	-8.41	1.11	12	0.42	-927.00	7015.00	9650	20230410	-19.17	5700	20230104	36.84	9650	-19.17	20230410	5700	36.84	20230104	9650	-19.17	20230410	5700	36.84	20230104	2.16	N	290740	500	50 억	101508	N	N	N	N
19	20231128	151019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7800	230	2	3.04	307639230	39895	207.35	7560	7890	7490	9840	5300	7570	7711.22	1.01	-1028	7756	7662	7616	7522	7476	7640	7500	50	2270	500	4990	10	1	10065011	785	-8.41	1.11	12	0.40	-927.00	7015.00	9650	20230410	-19.17	5700	20230104	36.84	9650	-19.17	20230410	5700	36.84	20230104	9650	-19.17	20230410	5700	36.84	20230104	2.16	N	290740	500	50 억	101508	N	N	N	N
20	20231128	141138	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	30	2	0.40	116675090	15389	79.98	7560	7690	7490	9840	5300	7570	7581.72	1.01	-2868	7756	7662	7616	7522	7476	7640	7500	50	2270	500	4990	10	1	10065011	765	-8.20	1.08	12	0.15	-927.00	7015.00	9650	20230410	-21.24	5700	20230104	33.33	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5700	33.33	20230104	2.16	N	290740	500	50 억	101508	N	N	N	N
21	20231128	131130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	30	2	0.40	107119450	14133	73.46	7560	7690	7490	9840	5300	7570	7579.39	1.01	-2662	7756	7662	7616	7522	7476	7640	7500	50	2270	500	4990	10	1	10065011	765	-8.20	1.08	12	0.14	-927.00	7015.00	9650	20230410	-21.24	5700	20230104	33.33	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5700	33.33	20230104	2.16	N	290740	500	50 억	101508	N	N	N	N
22	20231128	121137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	60	2	0.79	105724510	13950	72.51	7560	7690	7490	9840	5300	7570	7578.82	1.01	-2605	7756	7662	7616	7522	7476	7640	7500	50	2270	500	4990	10	1	10065011	768	-8.23	1.09	12	0.14	-927.00	7015.00	9650	20230410	-20.93	5700	20230104	33.86	9650	-20.93	20230410	5700	33.86	20230104	9650	-20.93	20230410	5700	33.86	20230104	2.16	N	290740	500	50 억	101508	N	N	N	N
23	20231128	111137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	60	2	0.79	70400280	9287	48.27	7560	7690	7490	9840	5300	7570	7580.52	1.01	-2630	7756	7662	7616	7522	7476	7640	7500	50	2270	500	4990	10	1	10065011	768	-8.23	1.09	12	0.09	-927.00	7015.00	9650	20230410	-20.93	5700	20230104	33.86	9650	-20.93	20230410	5700	33.86	20230104	9650	-20.93	20230410	5700	33.86	20230104	2.16	N	290740	500	50 억	101508	N	N	N	N
24	20231128	101132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7530	-40	5	-0.53	40203360	5318	27.64	7560	7600	7490	9840	5300	7570	7559.86	1.01	-2743	7756	7662	7616	7522	7476	7640	7500	50	2270	500	4990	10	1	10065011	758	-8.12	1.07	12	0.05	-927.00	7015.00	9650	20230410	-21.97	5700	20230104	32.11	9650	-21.97	20230410	5700	32.11	20230104	9650	-21.97	20230410	5700	32.11	20230104	2.16	N	290740	500	50 억	101508	N	N	N	N
25	20231128	091133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	30	2	0.40	3272340	432	2.25	7560	7600	7560	9840	5300	7570	7574.86	1.01	-7	7756	7662	7616	7522	7476	7640	7500	50	2270	500	4990	10	1	10065011	765	-8.20	1.08	12	0.00	-927.00	7015.00	9650	20230410	-21.24	5700	20230104	33.33	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5700	33.33	20230104	2.16	N	290740	500	50 억	101508	N	N	N	N
26	20231127	161124	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	-120	5	-1.56	146891540	19239	35.64	7710	7710	7570	9990	5390	7690	7635.09	1.03	-2687	7930	7810	7580	7460	7230	7870	7520	50	2300	500	5070	10	1	10065011	762	-8.17	1.08	12	0.19	-927.00	7015.00	9650	20230410	-21.55	5700	20230104	32.81	9650	-21.55	20230410	5700	32.81	20230104	9650	-21.55	20230410	5700	32.81	20230104	2.19	N	290740	500	50 억	104166	N	N	N	N
27	20231127	151137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7580	-110	5	-1.43	140411390	18383	34.06	7710	7710	7580	9990	5390	7690	7638.11	1.03	-2591	7930	7810	7580	7460	7230	7870	7520	50	2300	500	5070	10	1	10065011	763	-8.18	1.08	12	0.18	-927.00	7015.00	9650	20230410	-21.45	5700	20230104	32.98	9650	-21.45	20230410	5700	32.98	20230104	9650	-21.45	20230410	5700	32.98	20230104	2.19	N	290740	500	50 억	104166	N	N	N	N
28	20231127	141133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7620	-70	5	-0.91	128375400	16798	31.12	7710	7710	7580	9990	5390	7690	7642.30	1.03	-1679	7930	7810	7580	7460	7230	7870	7520	50	2300	500	5070	10	1	10065011	767	-8.22	1.09	12	0.17	-927.00	7015.00	9650	20230410	-21.04	5700	20230104	33.68	9650	-21.04	20230410	5700	33.68	20230104	9650	-21.04	20230410	5700	33.68	20230104	2.19	N	290740	500	50 억	104166	N	N	N	N
29	20231127	131137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-40	5	-0.52	95861450	12555	23.26	7710	7710	7580	9990	5390	7690	7635.32	1.03	-1779	7930	7810	7580	7460	7230	7870	7520	50	2300	500	5070	10	1	10065011	770	-8.25	1.09	12	0.12	-927.00	7015.00	9650	20230410	-20.73	5700	20230104	34.21	9650	-20.73	20230410	5700	34.21	20230104	9650	-20.73	20230410	5700	34.21	20230104	2.19	N	290740	500	50 억	104166	N	N	N	N
30	20231127	121141	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	-80	5	-1.04	85192590	11156	20.67	7710	7710	7580	9990	5390	7690	7636.48	1.03	-1743	7930	7810	7580	7460	7230	7870	7520	50	2300	500	5070	10	1	10065011	766	-8.21	1.08	12	0.11	-927.00	7015.00	9650	20230410	-21.14	5700	20230104	33.51	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5700	33.51	20230104	2.19	N	290740	500	50 억	104166	N	N	N	N
31	20231127	111123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-40	5	-0.52	64401440	8427	15.61	7710	7710	7610	9990	5390	7690	7642.27	1.03	-498	7930	7810	7580	7460	7230	7870	7520	50	2300	500	5070	10	1	10065011	770	-8.25	1.09	12	0.08	-927.00	7015.00	9650	20230410	-20.73	5700	20230104	34.21	9650	-20.73	20230410	5700	34.21	20230104	9650	-20.73	20230410	5700	34.21	20230104	2.19	N	290740	500	50 억	104166	N	N	N	N
32	20231127	101120	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	-80	5	-1.04	42616230	5572	10.32	7710	7710	7610	9990	5390	7690	7648.28	1.03	-638	7930	7810	7580	7460	7230	7870	7520	50	2300	500	5070	10	1	10065011	766	-8.21	1.08	12	0.06	-927.00	7015.00	9650	20230410	-21.14	5700	20230104	33.51	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5700	33.51	20230104	2.19	N	290740	500	50 억	104166	N	N	N	N
33	20231127	091124	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7650	-40	5	-0.52	21730590	2838	5.26	7710	7710	7640	9990	5390	7690	7657.01	1.03	-30	7930	7810	7580	7460	7230	7870	7520	50	2300	500	5070	10	1	10065011	770	-8.25	1.09	12	0.03	-927.00	7015.00	9650	20230410	-20.73	5700	20230104	34.21	9650	-20.73	20230410	5700	34.21	20230104	9650	-20.73	20230410	5700	34.21	20230104	2.19	N	290740	500	50 억	104166	N	N	N	N
34	20231124	161117	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7690	230	2	3.08	411357060	53979	268.31	7490	7700	7350	9690	5230	7460	7618.36	1.04	-649	7613	7536	7403	7326	7193	7575	7365	50	2230	500	4920	10	1	10065011	774	-8.30	1.10	12	0.54	-927.00	7015.00	9650	20230410	-20.31	5700	20230104	34.91	9650	-20.31	20230410	5700	34.91	20230104	9650	-20.31	20230410	5700	34.91	20230104	2.16	N	290740	500	50 억	104595	N	N	N	N
35	20231124	151126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7630	170	2	2.28	283124290	37286	185.34	7490	7680	7350	9690	5230	7460	7593.31	1.04	1118	7613	7536	7403	7326	7193	7575	7365	50	2230	500	4920	10	1	10065011	768	-8.23	1.09	12	0.37	-927.00	7015.00	9650	20230410	-20.93	5700	20230104	33.86	9650	-20.93	20230410	5700	33.86	20230104	9650	-20.93	20230410	5700	33.86	20230104	2.16	N	290740	500	50 억	104595	N	N	N	N
36	20231124	141123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	150	2	2.01	252087540	33212	165.09	7490	7680	7350	9690	5230	7460	7590.25	1.04	2417	7613	7536	7403	7326	7193	7575	7365	50	2230	500	4920	10	1	10065011	766	-8.21	1.08	12	0.33	-927.00	7015.00	9650	20230410	-21.14	5700	20230104	33.51	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5700	33.51	20230104	2.16	N	290740	500	50 억	104595	N	N	N	N
37	20231124	131119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7640	180	2	2.41	225231070	29693	147.59	7490	7680	7350	9690	5230	7460	7585.33	1.04	3279	7613	7536	7403	7326	7193	7575	7365	50	2230	500	4920	10	1	10065011	769	-8.24	1.09	12	0.30	-927.00	7015.00	9650	20230410	-20.83	5700	20230104	34.04	9650	-20.83	20230410	5700	34.04	20230104	9650	-20.83	20230410	5700	34.04	20230104	2.16	N	290740	500	50 억	104595	N	N	N	N
38	20231124	121127	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7670	210	2	2.82	204559200	26993	134.17	7490	7680	7350	9690	5230	7460	7578.23	1.04	3660	7613	7536	7403	7326	7193	7575	7365	50	2230	500	4920	10	1	10065011	772	-8.27	1.09	12	0.27	-927.00	7015.00	9650	20230410	-20.52	5700	20230104	34.56	9650	-20.52	20230410	5700	34.56	20230104	9650	-20.52	20230410	5700	34.56	20230104	2.16	N	290740	500	50 억	104595	N	N	N	N
39	20231124	111123	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7620	160	2	2.14	109098350	14494	72.04	7490	7640	7350	9690	5230	7460	7527.14	1.04	374	7613	7536	7403	7326	7193	7575	7365	50	2230	500	4920	10	1	10065011	767	-8.22	1.09	12	0.14	-927.00	7015.00	9650	20230410	-21.04	5700	20230104	33.68	9650	-21.04	20230410	5700	33.68	20230104	9650	-21.04	20230410	5700	33.68	20230104	2.16	N	290740	500	50 억	104595	N	N	N	N
40	20231124	101125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7430	-30	5	-0.40	35389210	4778	23.75	7490	7490	7350	9690	5230	7460	7406.70	1.04	-683	7613	7536	7403	7326	7193	7575	7365	50	2230	500	4920	10	1	10065011	748	-8.02	1.06	12	0.05	-927.00	7015.00	9650	20230410	-23.01	5700	20230104	30.35	9650	-23.01	20230410	5700	30.35	20230104	9650	-23.01	20230410	5700	30.35	20230104	2.16	N	290740	500	50 억	104595	N	N	N	N
41	20231124	091118	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7380	-80	5	-1.07	6293540	846	4.21	7490	7490	7380	9690	5230	7460	7439.17	1.04	-296	7613	7536	7403	7326	7193	7575	7365	50	2230	500	4920	10	1	10065011	743	-7.96	1.05	12	0.01	-927.00	7015.00	9650	20230410	-23.52	5700	20230104	29.47	9650	-23.52	20230410	5700	29.47	20230104	9650	-23.52	20230410	5700	29.47	20230104	2.16	N	290740	500	50 억	104595	N	N	N	N
42	20231123	161104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	10	2	0.13	148391100	20110	143.64	7390	7480	7270	9680	5220	7450	7378.97	1.05	-815	7570	7510	7440	7380	7310	7475	7345	50	2230	500	4910	10	1	10065011	751	-8.05	1.06	12	0.20	-927.00	7015.00	9650	20230410	-22.69	5700	20230104	30.88	9650	-22.69	20230410	5700	30.88	20230104	9650	-22.69	20230410	5700	30.88	20230104	2.17	N	290740	500	50 억	105410	N	N	N	N
43	20231123	151142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7450	0	3	0.00	131907690	17902	127.87	7390	7450	7270	9680	5220	7450	7368.32	1.05	-671	7570	7510	7440	7380	7310	7475	7345	50	2230	500	4910	10	1	10065011	750	-8.04	1.06	12	0.18	-927.00	7015.00	9650	20230410	-22.80	5700	20230104	30.70	9650	-22.80	20230410	5700	30.70	20230104	9650	-22.80	20230410	5700	30.70	20230104	2.17	N	290740	500	50 억	105410	N	N	N	N
44	20231123	141143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-50	5	-0.67	100308110	13649	97.49	7390	7440	7270	9680	5220	7450	7349.12	1.05	928	7570	7510	7440	7380	7310	7475	7345	50	2230	500	4910	10	1	10065011	745	-7.98	1.05	12	0.14	-927.00	7015.00	9650	20230410	-23.32	5700	20230104	29.82	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5700	29.82	20230104	2.17	N	290740	500	50 억	105410	N	N	N	N
45	20231123	131140	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	-150	5	-2.01	44660170	6085	43.46	7390	7440	7270	9680	5220	7450	7339.39	1.05	-1709	7570	7510	7440	7380	7310	7475	7345	50	2230	500	4910	10	1	10065011	735	-7.87	1.04	12	0.06	-927.00	7015.00	9650	20230410	-24.35	5700	20230104	28.07	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5700	28.07	20230104	2.17	N	290740	500	50 억	105410	N	N	N	N
46	20231123	121121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7320	-130	5	-1.74	34554100	4699	33.56	7390	7440	7320	9680	5220	7450	7353.50	1.05	-1315	7570	7510	7440	7380	7310	7475	7345	50	2230	500	4910	10	1	10065011	737	-7.90	1.04	12	0.05	-927.00	7015.00	9650	20230410	-24.15	5700	20230104	28.42	9650	-24.15	20230410	5700	28.42	20230104	9650	-24.15	20230410	5700	28.42	20230104	2.17	N	290740	500	50 억	105410	N	N	N	N
47	20231123	111152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7330	-120	5	-1.61	28578210	3884	27.74	7390	7440	7320	9680	5220	7450	7357.93	1.05	-782	7570	7510	7440	7380	7310	7475	7345	50	2230	500	4910	10	1	10065011	738	-7.91	1.04	12	0.04	-927.00	7015.00	9650	20230410	-24.04	5700	20230104	28.60	9650	-24.04	20230410	5700	28.60	20230104	9650	-24.04	20230410	5700	28.60	20230104	2.17	N	290740	500	50 억	105410	N	N	N	N
48	20231123	101126	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7330	-120	5	-1.61	15826790	2148	15.34	7390	7440	7330	9680	5220	7450	7368.15	1.05	-351	7570	7510	7440	7380	7310	7475	7345	50	2230	500	4910	10	1	10065011	738	-7.91	1.04	12	0.02	-927.00	7015.00	9650	20230410	-24.04	5700	20230104	28.60	9650	-24.04	20230410	5700	28.60	20230104	9650	-24.04	20230410	5700	28.60	20230104	2.17	N	290740	500	50 억	105410	N	N	N	N
49	20231123	091121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-10	5	-0.13	10269630	1391	9.94	7390	7440	7380	9680	5220	7450	7382.91	1.05	-250	7570	7510	7440	7380	7310	7475	7345	50	2230	500	4910	10	1	10065011	749	-8.03	1.06	12	0.01	-927.00	7015.00	9650	20230410	-22.90	5700	20230104	30.53	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5700	30.53	20230104	2.17	N	290740	500	50 억	105410	N	N	N	N
50	20231122	161040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7450	-40	5	-0.53	102667830	13846	90.54	7500	7500	7370	9730	5250	7490	7414.98	1.03	1894	7583	7536	7453	7406	7323	7495	7365	50	2240	500	4940	10	1	10065011	750	-8.04	1.06	12	0.14	-927.00	7015.00	9650	20230410	-22.80	5700	20230104	30.70	9650	-22.80	20230410	5700	30.70	20230104	9650	-22.80	20230410	5700	30.70	20230104	2.13	N	290740	500	50 억	103516	N	N	N	N
51	20231122	151103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	-70	5	-0.93	92655150	12502	81.76	7500	7500	7370	9730	5250	7490	7411.23	1.03	2043	7583	7536	7453	7406	7323	7495	7365	50	2240	500	4940	10	1	10065011	747	-8.00	1.06	12	0.12	-927.00	7015.00	9650	20230410	-23.11	5700	20230104	30.18	9650	-23.11	20230410	5700	30.18	20230104	9650	-23.11	20230410	5700	30.18	20230104	2.13	N	290740	500	50 억	103516	N	N	N	N
52	20231122	141053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-90	5	-1.20	70420560	9499	62.12	7500	7500	7370	9730	5250	7490	7413.47	1.03	1183	7583	7536	7453	7406	7323	7495	7365	50	2240	500	4940	10	1	10065011	745	-7.98	1.05	12	0.09	-927.00	7015.00	9650	20230410	-23.32	5700	20230104	29.82	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5700	29.82	20230104	2.13	N	290740	500	50 억	103516	N	N	N	N
53	20231122	131132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	-100	5	-1.34	65472230	8830	57.74	7500	7500	7370	9730	5250	7490	7414.75	1.03	878	7583	7536	7453	7406	7323	7495	7365	50	2240	500	4940	10	1	10065011	744	-7.97	1.05	12	0.09	-927.00	7015.00	9650	20230410	-23.42	5700	20230104	29.65	9650	-23.42	20230410	5700	29.65	20230104	9650	-23.42	20230410	5700	29.65	20230104	2.13	N	290740	500	50 억	103516	N	N	N	N
54	20231122	121136	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-90	5	-1.20	63085490	8507	55.63	7500	7500	7380	9730	5250	7490	7415.72	1.03	1074	7583	7536	7453	7406	7323	7495	7365	50	2240	500	4940	10	1	10065011	745	-7.98	1.05	12	0.08	-927.00	7015.00	9650	20230410	-23.32	5700	20230104	29.82	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5700	29.82	20230104	2.13	N	290740	500	50 억	103516	N	N	N	N
55	20231122	111224	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7450	-40	5	-0.53	25621930	3445	22.53	7500	7500	7380	9730	5250	7490	7437.43	1.03	-787	7583	7536	7453	7406	7323	7495	7365	50	2240	500	4940	10	1	10065011	750	-8.04	1.06	12	0.03	-927.00	7015.00	9650	20230410	-22.80	5700	20230104	30.70	9650	-22.80	20230410	5700	30.70	20230104	9650	-22.80	20230410	5700	30.70	20230104	2.13	N	290740	500	50 억	103516	N	N	N	N
56	20231122	101147	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	-10	5	-0.13	13962130	1875	12.26	7500	7500	7380	9730	5250	7490	7446.47	1.03	-328	7583	7536	7453	7406	7323	7495	7365	50	2240	500	4940	10	1	10065011	753	-8.07	1.07	12	0.02	-927.00	7015.00	9650	20230410	-22.49	5700	20230104	31.23	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5700	31.23	20230104	2.13	N	290740	500	50 억	103516	N	N	N	N
57	20231122	091054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-90	5	-1.20	4275470	573	3.75	7500	7500	7390	9730	5250	7490	7461.55	1.03	7	7583	7536	7453	7406	7323	7495	7365	50	2240	500	4940	10	1	10065011	745	-7.98	1.05	12	0.01	-927.00	7015.00	9650	20230410	-23.32	5700	20230104	29.82	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5700	29.82	20230104	2.13	N	290740	500	50 억	103516	N	N	N	N
58	20231121	161054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	0	3	0.00	112997630	15234	77.98	7500	7500	7370	9730	5250	7490	7417.46	1.02	912	7636	7562	7466	7392	7296	7575	7405	50	2240	500	4940	10	1	10065011	754	-8.08	1.07	12	0.15	-927.00	7015.00	9650	20230410	-22.38	5700	20230104	31.40	9650	-22.38	20230410	5700	31.40	20230104	9650	-22.38	20230410	5700	31.40	20230104	2.11	N	290740	500	50 억	102604	N	N	N	N
59	20231121	151058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	-30	5	-0.40	110190700	14859	76.06	7500	7500	7370	9730	5250	7490	7415.75	1.02	956	7636	7562	7466	7392	7296	7575	7405	50	2240	500	4940	10	1	10065011	751	-8.05	1.06	12	0.15	-927.00	7015.00	9650	20230410	-22.69	5700	20230104	30.88	9650	-22.69	20230410	5700	30.88	20230104	9650	-22.69	20230410	5700	30.88	20230104	2.11	N	290740	500	50 억	102604	N	N	N	N
60	20231121	141042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	-20	5	-0.27	109399930	14753	75.52	7500	7500	7370	9730	5250	7490	7415.44	1.02	1012	7636	7562	7466	7392	7296	7575	7405	50	2240	500	4940	10	1	10065011	752	-8.06	1.06	12	0.15	-927.00	7015.00	9650	20230410	-22.59	5700	20230104	31.05	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5700	31.05	20230104	2.11	N	290740	500	50 억	102604	N	N	N	N
61	20231121	131032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7430	-60	5	-0.80	103272770	13929	71.30	7500	7500	7370	9730	5250	7490	7414.23	1.02	1039	7636	7562	7466	7392	7296	7575	7405	50	2240	500	4940	10	1	10065011	748	-8.02	1.06	12	0.14	-927.00	7015.00	9650	20230410	-23.01	5700	20230104	30.35	9650	-23.01	20230410	5700	30.35	20230104	9650	-23.01	20230410	5700	30.35	20230104	2.11	N	290740	500	50 억	102604	N	N	N	N
62	20231121	121035	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	-70	5	-0.93	93762740	12650	64.76	7500	7500	7370	9730	5250	7490	7412.07	1.02	500	7636	7562	7466	7392	7296	7575	7405	50	2240	500	4940	10	1	10065011	747	-8.00	1.06	12	0.13	-927.00	7015.00	9650	20230410	-23.11	5700	20230104	30.18	9650	-23.11	20230410	5700	30.18	20230104	9650	-23.11	20230410	5700	30.18	20230104	2.11	N	290740	500	50 억	102604	N	N	N	N
63	20231121	111029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	-20	5	-0.27	38606980	5190	26.57	7500	7500	7400	9730	5250	7490	7438.72	1.02	-348	7636	7562	7466	7392	7296	7575	7405	50	2240	500	4940	10	1	10065011	752	-8.06	1.06	12	0.05	-927.00	7015.00	9650	20230410	-22.59	5700	20230104	31.05	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5700	31.05	20230104	2.11	N	290740	500	50 억	102604	N	N	N	N
64	20231121	101003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-50	5	-0.67	26111530	3511	17.97	7500	7500	7400	9730	5250	7490	7437.06	1.02	50	7636	7562	7466	7392	7296	7575	7405	50	2240	500	4940	10	1	10065011	749	-8.03	1.06	12	0.03	-927.00	7015.00	9650	20230410	-22.90	5700	20230104	30.53	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5700	30.53	20230104	2.11	N	290740	500	50 억	102604	N	N	N	N
65	20231121	091019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7430	-60	5	-0.80	10627320	1430	7.32	7500	7500	7400	9730	5250	7490	7431.69	1.02	-32	7636	7562	7466	7392	7296	7575	7405	50	2240	500	4940	10	1	10065011	748	-8.02	1.06	12	0.01	-927.00	7015.00	9650	20230410	-23.01	5700	20230104	30.35	9650	-23.01	20230410	5700	30.35	20230104	9650	-23.01	20230410	5700	30.35	20230104	2.11	N	290740	500	50 억	102604	N	N	N	N
66	20231120	161024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	0	3	0.00	145518500	19535	62.28	7490	7540	7370	9730	5250	7490	7449.12	1.05	-3002	7696	7592	7436	7332	7176	7645	7385	50	2240	500	4940	10	1	10065011	754	-8.08	1.07	12	0.19	-927.00	7015.00	9650	20230410	-22.38	5700	20230104	31.40	9650	-22.38	20230410	5700	31.40	20230104	9650	-22.38	20230410	5700	31.40	20230104	2.08	N	290740	500	50 억	105603	N	N	N	N
67	20231120	151035	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	-20	5	-0.27	140397630	18850	60.10	7490	7540	7370	9730	5250	7490	7448.15	1.05	-3003	7696	7592	7436	7332	7176	7645	7385	50	2240	500	4940	10	1	10065011	752	-8.06	1.06	12	0.19	-927.00	7015.00	9650	20230410	-22.59	5700	20230104	31.05	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5700	31.05	20230104	2.08	N	290740	500	50 억	105603	N	N	N	N
68	20231120	141034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	10	2	0.13	87994520	11788	37.58	7490	7540	7380	9730	5250	7490	7464.75	1.05	-2862	7696	7592	7436	7332	7176	7645	7385	50	2240	500	4940	10	1	10065011	755	-8.09	1.07	12	0.12	-927.00	7015.00	9650	20230410	-22.28	5700	20230104	31.58	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5700	31.58	20230104	2.08	N	290740	500	50 억	105603	N	N	N	N
69	20231120	131028	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	10	2	0.13	75821040	10158	32.39	7490	7540	7380	9730	5250	7490	7464.17	1.05	-2993	7696	7592	7436	7332	7176	7645	7385	50	2240	500	4940	10	1	10065011	755	-8.09	1.07	12	0.10	-927.00	7015.00	9650	20230410	-22.28	5700	20230104	31.58	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5700	31.58	20230104	2.08	N	290740	500	50 억	105603	N	N	N	N
70	20231120	121032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	-10	5	-0.13	57177420	7672	24.46	7490	7520	7380	9730	5250	7490	7452.74	1.05	-2824	7696	7592	7436	7332	7176	7645	7385	50	2240	500	4940	10	1	10065011	753	-8.07	1.07	12	0.08	-927.00	7015.00	9650	20230410	-22.49	5700	20230104	31.23	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5700	31.23	20230104	2.08	N	290740	500	50 억	105603	N	N	N	N
71	20231120	111025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	-90	5	-1.20	39478560	5288	16.86	7490	7520	7380	9730	5250	7490	7465.69	1.05	-1866	7696	7592	7436	7332	7176	7645	7385	50	2240	500	4940	10	1	10065011	745	-7.98	1.05	12	0.05	-927.00	7015.00	9650	20230410	-23.32	5700	20230104	29.82	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5700	29.82	20230104	2.08	N	290740	500	50 억	105603	N	N	N	N
72	20231120	101023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-50	5	-0.67	28842110	3851	12.28	7490	7520	7440	9730	5250	7490	7489.51	1.05	-2080	7696	7592	7436	7332	7176	7645	7385	50	2240	500	4940	10	1	10065011	749	-8.03	1.06	12	0.04	-927.00	7015.00	9650	20230410	-22.90	5700	20230104	30.53	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5700	30.53	20230104	2.08	N	290740	500	50 억	105603	N	N	N	N
73	20231120	091033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	-10	5	-0.13	4538710	606	1.93	7490	7490	7440	9730	5250	7490	7489.62	1.05	-31	7696	7592	7436	7332	7176	7645	7385	50	2240	500	4940	10	1	10065011	753	-8.07	1.07	12	0.01	-927.00	7015.00	9650	20230410	-22.49	5700	20230104	31.23	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5700	31.23	20230104	2.08	N	290740	500	50 억	105603	N	N	N	N
74	20231117	161055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	40	2	0.54	233042710	31308	109.89	7450	7540	7280	9680	5220	7450	7443.55	1.03	1907	7583	7516	7423	7356	7263	7550	7390	50	2230	500	4910	10	1	10065011	754	-8.08	1.07	12	0.31	-927.00	7015.00	9650	20230410	-22.38	5700	20230104	31.40	9650	-22.38	20230410	5700	31.40	20230104	9650	-22.38	20230410	5700	31.40	20230104	2.03	N	290740	500	50 억	103785	N	N	N	N
75	20231117	151102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	30	2	0.40	220967550	29693	104.22	7450	7540	7280	9680	5220	7450	7441.74	1.03	2480	7583	7516	7423	7356	7263	7550	7390	50	2230	500	4910	10	1	10065011	753	-8.07	1.07	12	0.30	-927.00	7015.00	9650	20230410	-22.49	5700	20230104	31.23	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5700	31.23	20230104	2.03	N	290740	500	50 억	103785	N	N	N	N
76	20231117	141055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	50	2	0.67	191610770	25765	90.43	7450	7540	7280	9680	5220	7450	7436.86	1.03	4987	7583	7516	7423	7356	7263	7550	7390	50	2230	500	4910	10	1	10065011	755	-8.09	1.07	12	0.26	-927.00	7015.00	9650	20230410	-22.28	5700	20230104	31.58	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5700	31.58	20230104	2.03	N	290740	500	50 억	103785	N	N	N	N
77	20231117	131053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	50	2	0.67	168976290	22745	79.83	7450	7540	7280	9680	5220	7450	7429.16	1.03	5727	7583	7516	7423	7356	7263	7550	7390	50	2230	500	4910	10	1	10065011	755	-8.09	1.07	12	0.23	-927.00	7015.00	9650	20230410	-22.28	5700	20230104	31.58	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5700	31.58	20230104	2.03	N	290740	500	50 억	103785	N	N	N	N
78	20231117	121056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	50	2	0.67	138023500	18620	65.35	7450	7530	7280	9680	5220	7450	7412.65	1.03	5215	7583	7516	7423	7356	7263	7550	7390	50	2230	500	4910	10	1	10065011	755	-8.09	1.07	12	0.18	-927.00	7015.00	9650	20230410	-22.28	5700	20230104	31.58	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5700	31.58	20230104	2.03	N	290740	500	50 억	103785	N	N	N	N
79	20231117	111101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-10	5	-0.13	112597110	15222	53.43	7450	7530	7280	9680	5220	7450	7397.00	1.03	5407	7583	7516	7423	7356	7263	7550	7390	50	2230	500	4910	10	1	10065011	749	-8.03	1.06	12	0.15	-927.00	7015.00	9650	20230410	-22.90	5700	20230104	30.53	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5700	30.53	20230104	2.03	N	290740	500	50 억	103785	N	N	N	N
80	20231117	101058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7380	-70	5	-0.94	28357730	3867	13.57	7450	7460	7280	9680	5220	7450	7333.26	1.03	-700	7583	7516	7423	7356	7263	7550	7390	50	2230	500	4910	10	1	10065011	743	-7.96	1.05	12	0.04	-927.00	7015.00	9650	20230410	-23.52	5700	20230104	29.47	9650	-23.52	20230410	5700	29.47	20230104	9650	-23.52	20230410	5700	29.47	20230104	2.03	N	290740	500	50 억	103785	N	N	N	N
81	20231117	091059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7380	-70	5	-0.94	6625870	894	3.14	7450	7460	7380	9680	5220	7450	7411.49	1.03	-532	7583	7516	7423	7356	7263	7550	7390	50	2230	500	4910	10	1	10065011	743	-7.96	1.05	12	0.01	-927.00	7015.00	9650	20230410	-23.52	5700	20230104	29.47	9650	-23.52	20230410	5700	29.47	20230104	9650	-23.52	20230410	5700	29.47	20230104	2.03	N	290740	500	50 억	103785	N	N	N	N
82	20231116	161056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	20	2	0.27	205750480	27732	100.11	7430	7490	7330	9640	5200	7420	7419.24	0.96	7274	7513	7466	7383	7336	7253	7490	7360	50	2220	500	4890	10	1	10065011	749	-8.03	1.06	12	0.28	-927.00	7015.00	9650	20230410	-22.90	5700	20230104	30.53	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5700	30.53	20230104	1.99	N	290740	500	50 억	96481	N	N	N	N
83	20231116	151050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	20	2	0.27	133949340	18010	65.01	7430	7490	7370	9640	5200	7420	7437.50	0.96	3966	7513	7466	7383	7336	7253	7490	7360	50	2220	500	4890	10	1	10065011	749	-8.03	1.06	12	0.18	-927.00	7015.00	9650	20230410	-22.90	5700	20230104	30.53	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5700	30.53	20230104	1.99	N	290740	500	50 억	96481	N	N	N	N
84	20231116	141026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7430	10	2	0.13	126216370	16971	61.26	7430	7490	7370	9640	5200	7420	7437.18	0.96	3584	7513	7466	7383	7336	7253	7490	7360	50	2220	500	4890	10	1	10065011	748	-8.02	1.06	12	0.17	-927.00	7015.00	9650	20230410	-23.01	5700	20230104	30.35	9650	-23.01	20230410	5700	30.35	20230104	9650	-23.01	20230410	5700	30.35	20230104	1.99	N	290740	500	50 억	96481	N	N	N	N
85	20231116	131050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	50	2	0.67	116729290	15696	56.66	7430	7490	7370	9640	5200	7420	7436.88	0.96	3100	7513	7466	7383	7336	7253	7490	7360	50	2220	500	4890	10	1	10065011	752	-8.06	1.06	12	0.16	-927.00	7015.00	9650	20230410	-22.59	5700	20230104	31.05	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5700	31.05	20230104	1.99	N	290740	500	50 억	96481	N	N	N	N
86	20231116	121051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	50	2	0.67	106385280	14310	51.66	7430	7490	7370	9640	5200	7420	7434.33	0.96	3232	7513	7466	7383	7336	7253	7490	7360	50	2220	500	4890	10	1	10065011	752	-8.06	1.06	12	0.14	-927.00	7015.00	9650	20230410	-22.59	5700	20230104	31.05	9650	-22.59	20230410	5700	31.05	20230104	9650	-22.59	20230410	5700	31.05	20230104	1.99	N	290740	500	50 억	96481	N	N	N	N
87	20231116	111050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7480	60	2	0.81	99091880	13333	48.13	7430	7490	7370	9640	5200	7420	7432.08	0.96	2937	7513	7466	7383	7336	7253	7490	7360	50	2220	500	4890	10	1	10065011	753	-8.07	1.07	12	0.13	-927.00	7015.00	9650	20230410	-22.49	5700	20230104	31.23	9650	-22.49	20230410	5700	31.23	20230104	9650	-22.49	20230410	5700	31.23	20230104	1.99	N	290740	500	50 억	96481	N	N	N	N
88	20231116	101049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	20	2	0.27	39058930	5256	18.97	7430	7450	7370	9640	5200	7420	7431.30	0.96	-1397	7513	7466	7383	7336	7253	7490	7360	50	2220	500	4890	10	1	10065011	749	-8.03	1.06	12	0.05	-927.00	7015.00	9650	20230410	-22.90	5700	20230104	30.53	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5700	30.53	20230104	1.99	N	290740	500	50 억	96481	N	N	N	N
89	20231116	091056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	0	3	0.00	0	0	0.00	0	0	0	9640	5200	7420	0.00	0.96	0	7513	7466	7383	7336	7253	7490	7360	50	2220	500	4890	10	1	10065011	747	-8.00	1.06	12	0.00	-927.00	7015.00	9650	20230410	-23.11	5700	20230104	30.18	9650	-23.11	20230410	5700	30.18	20230104	9650	-23.11	20230410	5700	30.18	20230104	1.99	N	290740	500	50 억	96481	N	N	N	N
90	20231115	160935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	160	2	2.20	204438720	27702	72.87	7350	7430	7300	9430	5090	7260	7380.36	0.90	5652	7480	7370	7270	7160	7060	7425	7215	50	2170	500	4790	10	1	10065011	747	-8.00	1.06	12	0.28	-927.00	7015.00	9650	20230410	-23.11	5700	20230104	30.18	9650	-23.11	20230410	5700	30.18	20230104	9650	-23.11	20230410	5700	30.18	20230104	1.93	N	290740	500	50 억	90802	N	N	N	N
91	20231115	151109	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7410	150	2	2.07	181947740	24669	64.89	7350	7430	7300	9430	5090	7260	7376.03	0.90	6155	7480	7370	7270	7160	7060	7425	7215	50	2170	500	4790	10	1	10065011	746	-7.99	1.06	12	0.25	-927.00	7015.00	9650	20230410	-23.21	5700	20230104	30.00	9650	-23.21	20230410	5700	30.00	20230104	9650	-23.21	20230410	5700	30.00	20230104	1.93	N	290740	500	50 억	90802	N	N	N	N
92	20231115	141106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7400	140	2	1.93	170748100	23152	60.90	7350	7430	7300	9430	5090	7260	7375.59	0.90	6462	7480	7370	7270	7160	7060	7425	7215	50	2170	500	4790	10	1	10065011	745	-7.98	1.05	12	0.23	-927.00	7015.00	9650	20230410	-23.32	5700	20230104	29.82	9650	-23.32	20230410	5700	29.82	20230104	9650	-23.32	20230410	5700	29.82	20230104	1.93	N	290740	500	50 억	90802	N	N	N	N
93	20231115	131106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	130	2	1.79	139454300	18916	49.76	7350	7430	7300	9430	5090	7260	7372.89	0.90	5467	7480	7370	7270	7160	7060	7425	7215	50	2170	500	4790	10	1	10065011	744	-7.97	1.05	12	0.19	-927.00	7015.00	9650	20230410	-23.42	5700	20230104	29.65	9650	-23.42	20230410	5700	29.65	20230104	9650	-23.42	20230410	5700	29.65	20230104	1.93	N	290740	500	50 억	90802	N	N	N	N
94	20231115	121108	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7410	150	2	2.07	129195590	17530	46.11	7350	7430	7300	9430	5090	7260	7370.60	0.90	4935	7480	7370	7270	7160	7060	7425	7215	50	2170	500	4790	10	1	10065011	746	-7.99	1.06	12	0.17	-927.00	7015.00	9650	20230410	-23.21	5700	20230104	30.00	9650	-23.21	20230410	5700	30.00	20230104	9650	-23.21	20230410	5700	30.00	20230104	1.93	N	290740	500	50 억	90802	N	N	N	N
95	20231115	111121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	130	2	1.79	80536550	10952	28.81	7350	7410	7300	9430	5090	7260	7354.46	0.90	2463	7480	7370	7270	7160	7060	7425	7215	50	2170	500	4790	10	1	10065011	744	-7.97	1.05	12	0.11	-927.00	7015.00	9650	20230410	-23.42	5700	20230104	29.65	9650	-23.42	20230410	5700	29.65	20230104	9650	-23.42	20230410	5700	29.65	20230104	1.93	N	290740	500	50 억	90802	N	N	N	N
96	20231115	101111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7350	90	2	1.24	47586100	6478	17.04	7350	7390	7300	9430	5090	7260	7347.15	0.90	352	7480	7370	7270	7160	7060	7425	7215	50	2170	500	4790	10	1	10065011	740	-7.93	1.05	12	0.06	-927.00	7015.00	9650	20230410	-23.83	5700	20230104	28.95	9650	-23.83	20230410	5700	28.95	20230104	9650	-23.83	20230410	5700	28.95	20230104	1.93	N	290740	500	50 억	90802	N	N	N	N
97	20231115	091101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	100	2	1.38	28707230	3907	10.28	7350	7390	7300	9430	5090	7260	7349.94	0.90	397	7480	7370	7270	7160	7060	7425	7215	50	2170	500	4790	10	1	10065011	741	-7.94	1.05	12	0.04	-927.00	7015.00	9650	20230410	-23.73	5700	20230104	29.12	9650	-23.73	20230410	5700	29.12	20230104	9650	-23.73	20230410	5700	29.12	20230104	1.93	N	290740	500	50 억	90802	N	N	N	N
98	20231114	161045	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7260	40	2	0.55	274502850	37725	145.68	7170	7380	7170	9380	5060	7220	7276.42	0.79	10268	7426	7322	7186	7082	6946	7375	7135	50	2160	500	4760	10	1	10065011	731	-7.83	1.03	12	0.37	-927.00	7015.00	9650	20230410	-24.77	5700	20230104	27.37	9650	-24.77	20230410	5700	27.37	20230104	9650	-24.77	20230410	5700	27.37	20230104	1.90	N	290740	500	50 억	79974	N	N	N	N
99	20231114	151051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	50	2	0.69	262878360	36123	139.49	7170	7380	7170	9380	5060	7220	7277.31	0.79	10266	7426	7322	7186	7082	6946	7375	7135	50	2160	500	4760	10	1	10065011	732	-7.84	1.04	12	0.36	-927.00	7015.00	9650	20230410	-24.66	5700	20230104	27.54	9650	-24.66	20230410	5700	27.54	20230104	9650	-24.66	20230410	5700	27.54	20230104	1.90	N	290740	500	50 억	79974	N	N	N	N
100	20231114	141048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	0	3	0.00	236805730	32524	125.59	7170	7380	7170	9380	5060	7220	7280.95	0.79	7917	7426	7322	7186	7082	6946	7375	7135	50	2160	500	4760	10	1	10065011	727	-7.79	1.03	12	0.32	-927.00	7015.00	9650	20230410	-25.18	5700	20230104	26.67	9650	-25.18	20230410	5700	26.67	20230104	9650	-25.18	20230410	5700	26.67	20230104	1.90	N	290740	500	50 억	79974	N	N	N	N
101	20231114	131049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7260	40	2	0.55	208292230	28595	110.42	7170	7380	7170	9380	5060	7220	7284.22	0.79	7714	7426	7322	7186	7082	6946	7375	7135	50	2160	500	4760	10	1	10065011	731	-7.83	1.03	12	0.28	-927.00	7015.00	9650	20230410	-24.77	5700	20230104	27.37	9650	-24.77	20230410	5700	27.37	20230104	9650	-24.77	20230410	5700	27.37	20230104	1.90	N	290740	500	50 억	79974	N	N	N	N
102	20231114	121052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7290	70	2	0.97	172998050	23735	91.66	7170	7380	7170	9380	5060	7220	7288.73	0.79	6954	7426	7322	7186	7082	6946	7375	7135	50	2160	500	4760	10	1	10065011	734	-7.86	1.04	12	0.24	-927.00	7015.00	9650	20230410	-24.46	5700	20230104	27.89	9650	-24.46	20230410	5700	27.89	20230104	9650	-24.46	20230410	5700	27.89	20230104	1.90	N	290740	500	50 억	79974	N	N	N	N
103	20231114	111103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7270	50	2	0.69	150254060	20600	79.55	7170	7380	7170	9380	5060	7220	7293.89	0.79	6699	7426	7322	7186	7082	6946	7375	7135	50	2160	500	4760	10	1	10065011	732	-7.84	1.04	12	0.20	-927.00	7015.00	9650	20230410	-24.66	5700	20230104	27.54	9650	-24.66	20230410	5700	27.54	20230104	9650	-24.66	20230410	5700	27.54	20230104	1.90	N	290740	500	50 억	79974	N	N	N	N
104	20231114	101051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	60	2	0.83	130349340	17875	69.03	7170	7380	7170	9380	5060	7220	7292.27	0.79	6839	7426	7322	7186	7082	6946	7375	7135	50	2160	500	4760	10	1	10065011	733	-7.85	1.04	12	0.18	-927.00	7015.00	9650	20230410	-24.56	5700	20230104	27.72	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5700	27.72	20230104	1.90	N	290740	500	50 억	79974	N	N	N	N
105	20231114	091040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	80	2	1.11	33675350	4674	18.05	7170	7300	7170	9380	5060	7220	7204.82	0.79	2606	7426	7322	7186	7082	6946	7375	7135	50	2160	500	4760	10	1	10065011	735	-7.87	1.04	12	0.05	-927.00	7015.00	9650	20230410	-24.35	5700	20230104	28.07	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5700	28.07	20230104	1.90	N	290740	500	50 억	79974	N	N	N	N
106	20231113	161031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	70	2	0.98	185781140	25885	120.18	7160	7290	7050	9290	5010	7150	7176.83	0.79	1073	7276	7212	7126	7062	6976	7245	7095	50	2140	500	4710	10	1	10065011	727	-7.79	1.03	12	0.26	-927.00	7015.00	9650	20230410	-25.18	5700	20230104	26.67	9650	-25.18	20230410	5700	26.67	20230104	9650	-25.18	20230410	5700	26.67	20230104	1.88	N	290740	500	50 억	79095	N	N	N	N
107	20231113	151026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	70	2	0.98	182229650	25393	117.89	7160	7290	7050	9290	5010	7150	7176.37	0.79	1077	7276	7212	7126	7062	6976	7245	7095	50	2140	500	4710	10	1	10065011	727	-7.79	1.03	12	0.25	-927.00	7015.00	9650	20230410	-25.18	5700	20230104	26.67	9650	-25.18	20230410	5700	26.67	20230104	9650	-25.18	20230410	5700	26.67	20230104	1.88	N	290740	500	50 억	79095	N	N	N	N
108	20231113	141027	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	0	3	0.00	158615810	22108	102.64	7160	7290	7050	9290	5010	7150	7174.59	0.79	634	7276	7212	7126	7062	6976	7245	7095	50	2140	500	4710	10	1	10065011	720	-7.71	1.02	12	0.22	-927.00	7015.00	9650	20230410	-25.91	5700	20230104	25.44	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5700	25.44	20230104	1.88	N	290740	500	50 억	79095	N	N	N	N
109	20231113	131024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	0	3	0.00	141591470	19737	91.63	7160	7290	7050	9290	5010	7150	7173.91	0.79	322	7276	7212	7126	7062	6976	7245	7095	50	2140	500	4710	10	1	10065011	720	-7.71	1.02	12	0.20	-927.00	7015.00	9650	20230410	-25.91	5700	20230104	25.44	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5700	25.44	20230104	1.88	N	290740	500	50 억	79095	N	N	N	N
110	20231113	121029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7210	60	2	0.84	127704280	17801	82.65	7160	7290	7050	9290	5010	7150	7173.99	0.79	666	7276	7212	7126	7062	6976	7245	7095	50	2140	500	4710	10	1	10065011	726	-7.78	1.03	12	0.18	-927.00	7015.00	9650	20230410	-25.28	5700	20230104	26.49	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5700	26.49	20230104	1.88	N	290740	500	50 억	79095	N	N	N	N
111	20231113	111024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7230	80	2	1.12	82393380	11489	53.34	7160	7290	7050	9290	5010	7150	7171.50	0.79	1064	7276	7212	7126	7062	6976	7245	7095	50	2140	500	4710	10	1	10065011	728	-7.80	1.03	12	0.11	-927.00	7015.00	9650	20230410	-25.08	5700	20230104	26.84	9650	-25.08	20230410	5700	26.84	20230104	9650	-25.08	20230410	5700	26.84	20230104	1.88	N	290740	500	50 억	79095	N	N	N	N
112	20231113	101021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7230	80	2	1.12	59814190	8353	38.78	7160	7290	7050	9290	5010	7150	7160.80	0.79	-135	7276	7212	7126	7062	6976	7245	7095	50	2140	500	4710	10	1	10065011	728	-7.80	1.03	12	0.08	-927.00	7015.00	9650	20230410	-25.08	5700	20230104	26.84	9650	-25.08	20230410	5700	26.84	20230104	9650	-25.08	20230410	5700	26.84	20230104	1.88	N	290740	500	50 억	79095	N	N	N	N
113	20231113	091029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	-40	5	-0.56	14066480	1972	9.16	7160	7160	7060	9290	5010	7150	7133.10	0.79	15	7276	7212	7126	7062	6976	7245	7095	50	2140	500	4710	10	1	10065011	716	-7.67	1.01	12	0.02	-927.00	7015.00	9650	20230410	-26.32	5700	20230104	24.74	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5700	24.74	20230104	1.88	N	290740	500	50 억	79095	N	N	N	N
114	20231110	161042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	10	2	0.14	153600500	21539	270.35	7130	7190	7040	9280	5000	7140	7131.27	0.82	-2999	7273	7206	7113	7046	6953	7160	7000	50	2140	500	4710	10	1	10065011	720	-7.71	1.02	12	0.21	-927.00	7015.00	9650	20230410	-25.91	5700	20230104	25.44	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5700	25.44	20230104	1.86	N	290740	500	50 억	82094	N	N	N	N
115	20231110	151047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-40	5	-0.56	149968330	21031	263.98	7130	7190	7040	9280	5000	7140	7130.82	0.82	-2873	7273	7206	7113	7046	6953	7160	7000	50	2140	500	4710	10	1	10065011	715	-7.66	1.01	12	0.21	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.86	N	290740	500	50 억	82094	N	N	N	N
116	20231110	141033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-40	5	-0.56	143414930	20110	252.42	7130	7190	7040	9280	5000	7140	7131.52	0.82	-2832	7273	7206	7113	7046	6953	7160	7000	50	2140	500	4710	10	1	10065011	715	-7.66	1.01	12	0.20	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.86	N	290740	500	50 억	82094	N	N	N	N
117	20231110	131034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	0	3	0.00	58853880	8283	103.97	7130	7160	7040	9280	5000	7140	7105.38	0.82	-2249	7273	7206	7113	7046	6953	7160	7000	50	2140	500	4710	10	1	10065011	719	-7.70	1.02	12	0.08	-927.00	7015.00	9650	20230410	-26.01	5700	20230104	25.26	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5700	25.26	20230104	1.86	N	290740	500	50 억	82094	N	N	N	N
118	20231110	121041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7090	-50	5	-0.70	50623660	7127	89.46	7130	7160	7040	9280	5000	7140	7103.08	0.82	-2140	7273	7206	7113	7046	6953	7160	7000	50	2140	500	4710	10	1	10065011	714	-7.65	1.01	12	0.07	-927.00	7015.00	9650	20230410	-26.53	5700	20230104	24.39	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5700	24.39	20230104	1.86	N	290740	500	50 억	82094	N	N	N	N
119	20231110	111022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-40	5	-0.56	43127290	6070	76.19	7130	7160	7040	9280	5000	7140	7104.99	0.82	-1099	7273	7206	7113	7046	6953	7160	7000	50	2140	500	4710	10	1	10065011	715	-7.66	1.01	12	0.06	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.86	N	290740	500	50 억	82094	N	N	N	N
120	20231110	101033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	10	2	0.14	32105950	4520	56.73	7130	7160	7040	9280	5000	7140	7103.09	0.82	-919	7273	7206	7113	7046	6953	7160	7000	50	2140	500	4710	10	1	10065011	720	-7.71	1.02	12	0.04	-927.00	7015.00	9650	20230410	-25.91	5700	20230104	25.44	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5700	25.44	20230104	1.86	N	290740	500	50 억	82094	N	N	N	N
121	20231110	091015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7040	-100	5	-1.40	3500440	492	6.18	7130	7130	7040	9280	5000	7140	7114.72	0.82	-116	7273	7206	7113	7046	6953	7160	7000	50	2140	500	4710	10	1	10065011	709	-7.59	1.00	12	0.00	-927.00	7015.00	9650	20230410	-27.05	5700	20230104	23.51	9650	-27.05	20230410	5700	23.51	20230104	9650	-27.05	20230410	5700	23.51	20230104	1.86	N	290740	500	50 억	82094	N	N	N	N
122	20231109	161009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	0	3	0.00	56233550	7937	73.40	7180	7180	7020	9280	5000	7140	7084.98	0.84	-2778	7260	7200	7120	7060	6980	7160	7020	50	2140	500	4710	10	1	10065011	719	-7.70	1.02	12	0.08	-927.00	7015.00	9650	20230410	-26.01	5700	20230104	25.26	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5700	25.26	20230104	1.84	N	290740	500	50 억	84872	N	N	N	N
123	20231109	151009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-90	5	-1.26	53401670	7540	69.73	7180	7180	7020	9280	5000	7140	7082.45	0.84	-2716	7260	7200	7120	7060	6980	7160	7020	50	2140	500	4710	10	1	10065011	710	-7.61	1.00	12	0.07	-927.00	7015.00	9650	20230410	-26.94	5700	20230104	23.68	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5700	23.68	20230104	1.84	N	290740	500	50 억	84872	N	N	N	N
124	20231109	141005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-40	5	-0.56	43634710	6157	56.94	7180	7180	7020	9280	5000	7140	7087.01	0.84	-2574	7260	7200	7120	7060	6980	7160	7020	50	2140	500	4710	10	1	10065011	715	-7.66	1.01	12	0.06	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.84	N	290740	500	50 억	84872	N	N	N	N
125	20231109	131008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	0	3	0.00	32498730	4582	42.37	7180	7180	7020	9280	5000	7140	7092.70	0.84	-2533	7260	7200	7120	7060	6980	7160	7020	50	2140	500	4710	10	1	10065011	719	-7.70	1.02	12	0.05	-927.00	7015.00	9650	20230410	-26.01	5700	20230104	25.26	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5700	25.26	20230104	1.84	N	290740	500	50 억	84872	N	N	N	N
126	20231109	121013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	10	2	0.14	32015460	4514	41.75	7180	7180	7020	9280	5000	7140	7092.48	0.84	-2526	7260	7200	7120	7060	6980	7160	7020	50	2140	500	4710	10	1	10065011	720	-7.71	1.02	12	0.04	-927.00	7015.00	9650	20230410	-25.91	5700	20230104	25.44	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5700	25.44	20230104	1.84	N	290740	500	50 억	84872	N	N	N	N
127	20231109	111008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	10	2	0.14	28318930	3995	36.95	7180	7180	7020	9280	5000	7140	7088.59	0.84	-2519	7260	7200	7120	7060	6980	7160	7020	50	2140	500	4710	10	1	10065011	720	-7.71	1.02	12	0.04	-927.00	7015.00	9650	20230410	-25.91	5700	20230104	25.44	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5700	25.44	20230104	1.84	N	290740	500	50 억	84872	N	N	N	N
128	20231109	101002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	-120	5	-1.68	22982430	3242	29.98	7180	7180	7020	9280	5000	7140	7088.97	0.84	-2465	7260	7200	7120	7060	6980	7160	7020	50	2140	500	4710	10	1	10065011	707	-7.57	1.00	12	0.03	-927.00	7015.00	9650	20230410	-27.25	5700	20230104	23.16	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5700	23.16	20230104	1.84	N	290740	500	50 억	84872	N	N	N	N
129	20231109	091010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7130	-10	5	-0.14	6138660	858	7.93	7180	7180	7090	9280	5000	7140	7154.62	0.84	-564	7260	7200	7120	7060	6980	7160	7020	50	2140	500	4710	10	1	10065011	718	-7.69	1.02	12	0.01	-927.00	7015.00	9650	20230410	-26.11	5700	20230104	25.09	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5700	25.09	20230104	1.84	N	290740	500	50 억	84872	N	N	N	N
130	20231108	161001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	0	3	0.00	76786110	10812	62.38	7150	7180	7040	9280	5000	7140	7101.93	0.88	-3682	7240	7190	7110	7060	6980	7215	7085	50	2140	500	4710	10	1	10065011	719	-7.70	1.02	12	0.11	-927.00	7015.00	9650	20230410	-26.01	5700	20230104	25.26	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5700	25.26	20230104	1.88	N	290740	500	50 억	88546	N	N	N	N
131	20231108	151006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	-30	5	-0.42	63966210	9013	52.00	7150	7180	7040	9280	5000	7140	7097.11	0.88	-3100	7240	7190	7110	7060	6980	7215	7085	50	2140	500	4710	10	1	10065011	716	-7.67	1.01	12	0.09	-927.00	7015.00	9650	20230410	-26.32	5700	20230104	24.74	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5700	24.74	20230104	1.88	N	290740	500	50 억	88546	N	N	N	N
132	20231108	141000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	-30	5	-0.42	52052710	7335	42.32	7150	7180	7040	9280	5000	7140	7096.48	0.88	-2517	7240	7190	7110	7060	6980	7215	7085	50	2140	500	4710	10	1	10065011	716	-7.67	1.01	12	0.07	-927.00	7015.00	9650	20230410	-26.32	5700	20230104	24.74	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5700	24.74	20230104	1.88	N	290740	500	50 억	88546	N	N	N	N
133	20231108	130957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-20	5	-0.28	37953790	5356	30.90	7150	7180	7040	9280	5000	7140	7086.22	0.88	-2636	7240	7190	7110	7060	6980	7215	7085	50	2140	500	4710	10	1	10065011	717	-7.68	1.01	12	0.05	-927.00	7015.00	9650	20230410	-26.22	5700	20230104	24.91	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5700	24.91	20230104	1.88	N	290740	500	50 억	88546	N	N	N	N
134	20231108	120954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-20	5	-0.28	23085730	3258	18.80	7150	7180	7040	9280	5000	7140	7085.86	0.88	-980	7240	7190	7110	7060	6980	7215	7085	50	2140	500	4710	10	1	10065011	717	-7.68	1.01	12	0.03	-927.00	7015.00	9650	20230410	-26.22	5700	20230104	24.91	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5700	24.91	20230104	1.88	N	290740	500	50 억	88546	N	N	N	N
135	20231108	111002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-90	5	-1.26	22801920	3218	18.57	7150	7180	7040	9280	5000	7140	7085.74	0.88	-948	7240	7190	7110	7060	6980	7215	7085	50	2140	500	4710	10	1	10065011	710	-7.61	1.00	12	0.03	-927.00	7015.00	9650	20230410	-26.94	5700	20230104	23.68	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5700	23.68	20230104	1.88	N	290740	500	50 억	88546	N	N	N	N
136	20231108	101000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-40	5	-0.56	10560600	1487	8.58	7150	7180	7080	9280	5000	7140	7101.95	0.88	-158	7240	7190	7110	7060	6980	7215	7085	50	2140	500	4710	10	1	10065011	715	-7.66	1.01	12	0.01	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.88	N	290740	500	50 억	88546	N	N	N	N
137	20231108	090957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	10	2	0.14	1244160	174	1.00	7150	7180	7150	9280	5000	7140	7150.34	0.88	0	7240	7190	7110	7060	6980	7215	7085	50	2140	500	4710	10	1	10065011	720	-7.71	1.02	12	0.00	-927.00	7015.00	9650	20230410	-25.91	5700	20230104	25.44	9650	-25.91	20230410	5700	25.44	20230104	9650	-25.91	20230410	5700	25.44	20230104	1.88	N	290740	500	50 억	88546	N	N	N	N
138	20231107	160959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	20	2	0.28	123222730	17332	89.51	7120	7160	7030	9250	4990	7120	7109.55	0.88	125	7273	7196	7103	7026	6933	7150	6980	50	2130	500	4690	10	1	10065011	719	-7.70	1.02	12	0.17	-927.00	7015.00	9650	20230410	-26.01	5700	20230104	25.26	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5700	25.26	20230104	1.82	N	290740	500	50 억	88660	N	N	N	N
139	20231107	151002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	0	3	0.00	108685180	15292	78.97	7120	7160	7030	9250	4990	7120	7107.32	0.88	213	7273	7196	7103	7026	6933	7150	6980	50	2130	500	4690	10	1	10065011	717	-7.68	1.01	12	0.15	-927.00	7015.00	9650	20230410	-26.22	5700	20230104	24.91	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5700	24.91	20230104	1.82	N	290740	500	50 억	88660	N	N	N	N
140	20231107	141002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7160	40	2	0.56	94455410	13297	68.67	7120	7160	7030	9250	4990	7120	7103.51	0.88	803	7273	7196	7103	7026	6933	7150	6980	50	2130	500	4690	10	1	10065011	721	-7.72	1.02	12	0.13	-927.00	7015.00	9650	20230410	-25.80	5700	20230104	25.61	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5700	25.61	20230104	1.82	N	290740	500	50 억	88660	N	N	N	N
141	20231107	131004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	-10	5	-0.14	72754370	10260	52.98	7120	7160	7030	9250	4990	7120	7091.07	0.88	389	7273	7196	7103	7026	6933	7150	6980	50	2130	500	4690	10	1	10065011	716	-7.67	1.01	12	0.10	-927.00	7015.00	9650	20230410	-26.32	5700	20230104	24.74	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5700	24.74	20230104	1.82	N	290740	500	50 억	88660	N	N	N	N
142	20231107	120958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	-10	5	-0.14	66909300	9438	48.74	7120	7160	7030	9250	4990	7120	7089.35	0.88	575	7273	7196	7103	7026	6933	7150	6980	50	2130	500	4690	10	1	10065011	716	-7.67	1.01	12	0.09	-927.00	7015.00	9650	20230410	-26.32	5700	20230104	24.74	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5700	24.74	20230104	1.82	N	290740	500	50 억	88660	N	N	N	N
143	20231107	110957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	-10	5	-0.14	54206010	7639	39.45	7120	7160	7030	9250	4990	7120	7095.96	0.88	1987	7273	7196	7103	7026	6933	7150	6980	50	2130	500	4690	10	1	10065011	716	-7.67	1.01	12	0.08	-927.00	7015.00	9650	20230410	-26.32	5700	20230104	24.74	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5700	24.74	20230104	1.82	N	290740	500	50 억	88660	N	N	N	N
144	20231107	101010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-20	5	-0.28	36856020	5201	26.86	7120	7160	7030	9250	4990	7120	7086.33	0.88	2541	7273	7196	7103	7026	6933	7150	6980	50	2130	500	4690	10	1	10065011	715	-7.66	1.01	12	0.05	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.82	N	290740	500	50 억	88660	N	N	N	N
145	20231107	090946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	-40	5	-0.56	6436760	905	4.67	7120	7120	7080	9250	4990	7120	7112.44	0.88	-154	7273	7196	7103	7026	6933	7150	6980	50	2130	500	4690	10	1	10065011	713	-7.64	1.01	12	0.01	-927.00	7015.00	9650	20230410	-26.63	5700	20230104	24.21	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5700	24.21	20230104	1.82	N	290740	500	50 억	88660	N	N	N	N
146	20231106	160935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	20	2	0.28	137053070	19364	121.24	7130	7180	7010	9230	4970	7100	7077.73	0.83	4734	7206	7152	7076	7022	6946	7180	7050	50	2130	500	4680	10	1	10065011	717	-7.68	1.01	12	0.19	-927.00	7015.00	9650	20230410	-26.22	5700	20230104	24.91	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5700	24.91	20230104	1.81	N	290740	500	50 억	83710	N	N	N	N
147	20231106	150942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	20	2	0.28	133928750	18925	118.50	7130	7180	7010	9230	4970	7100	7076.82	0.83	4774	7206	7152	7076	7022	6946	7180	7050	50	2130	500	4680	10	1	10065011	717	-7.68	1.01	12	0.19	-927.00	7015.00	9650	20230410	-26.22	5700	20230104	24.91	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5700	24.91	20230104	1.81	N	290740	500	50 억	83710	N	N	N	N
148	20231106	140937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7130	30	2	0.42	128048960	18099	113.32	7130	7180	7010	9230	4970	7100	7074.92	0.83	4887	7206	7152	7076	7022	6946	7180	7050	50	2130	500	4680	10	1	10065011	718	-7.69	1.02	12	0.18	-927.00	7015.00	9650	20230410	-26.11	5700	20230104	25.09	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5700	25.09	20230104	1.81	N	290740	500	50 억	83710	N	N	N	N
149	20231106	130946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	0	3	0.00	105074790	14868	93.09	7130	7180	7010	9230	4970	7100	7067.18	0.83	4516	7206	7152	7076	7022	6946	7180	7050	50	2130	500	4680	10	1	10065011	715	-7.66	1.01	12	0.15	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.81	N	290740	500	50 억	83710	N	N	N	N
150	20231106	120944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	-30	5	-0.42	74170820	10496	65.72	7130	7180	7010	9230	4970	7100	7066.58	0.83	2077	7206	7152	7076	7022	6946	7180	7050	50	2130	500	4680	10	1	10065011	712	-7.63	1.01	12	0.10	-927.00	7015.00	9650	20230410	-26.74	5700	20230104	24.04	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5700	24.04	20230104	1.81	N	290740	500	50 억	83710	N	N	N	N
151	20231106	110940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	0	3	0.00	53106280	7505	46.99	7130	7180	7050	9230	4970	7100	7076.12	0.83	1957	7206	7152	7076	7022	6946	7180	7050	50	2130	500	4680	10	1	10065011	715	-7.66	1.01	12	0.07	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.81	N	290740	500	50 억	83710	N	N	N	N
152	20231106	100915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	10	2	0.14	49235770	6959	43.57	7130	7180	7050	9230	4970	7100	7075.12	0.83	2100	7206	7152	7076	7022	6946	7180	7050	50	2130	500	4680	10	1	10065011	716	-7.67	1.01	12	0.07	-927.00	7015.00	9650	20230410	-26.32	5700	20230104	24.74	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5700	24.74	20230104	1.81	N	290740	500	50 억	83710	N	N	N	N
153	20231106	090940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	10	2	0.14	3291990	461	2.89	7130	7180	7110	9230	4970	7100	7140.98	0.83	-14	7206	7152	7076	7022	6946	7180	7050	50	2130	500	4680	10	1	10065011	716	-7.67	1.01	12	0.00	-927.00	7015.00	9650	20230410	-26.32	5700	20230104	24.74	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5700	24.74	20230104	1.81	N	290740	500	50 억	83710	N	N	N	N
154	20231103	160929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	100	2	1.43	112752700	15971	41.97	7020	7130	7000	9100	4900	7000	7057.15	0.86	-3153	7220	7110	6890	6780	6560	7165	6835	50	2100	500	4620	10	1	10065011	715	-7.66	1.01	12	0.16	-927.00	7015.00	9650	20230410	-26.42	5700	20230104	24.56	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5700	24.56	20230104	1.78	N	290740	500	50 억	86835	N	N	N	N
155	20231103	150924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	80	2	1.14	93365280	13237	34.78	7020	7130	7000	9100	4900	7000	7053.36	0.86	-2942	7220	7110	6890	6780	6560	7165	6835	50	2100	500	4620	10	1	10065011	713	-7.64	1.01	12	0.13	-927.00	7015.00	9650	20230410	-26.63	5700	20230104	24.21	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5700	24.21	20230104	1.78	N	290740	500	50 억	86835	N	N	N	N
156	20231103	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	10	2	0.14	83549360	11846	31.13	7020	7130	7000	9100	4900	7000	7052.96	0.86	-3172	7220	7110	6890	6780	6560	7165	6835	50	2100	500	4620	10	1	10065011	706	-7.56	1.00	12	0.12	-927.00	7015.00	9650	20230410	-27.36	5700	20230104	22.98	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5700	22.98	20230104	1.78	N	290740	500	50 억	86835	N	N	N	N
157	20231103	130925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	20	2	0.29	73303710	10387	27.29	7020	7130	7010	9100	4900	7000	7057.26	0.86	-2947	7220	7110	6890	6780	6560	7165	6835	50	2100	500	4620	10	1	10065011	707	-7.57	1.00	12	0.10	-927.00	7015.00	9650	20230410	-27.25	5700	20230104	23.16	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5700	23.16	20230104	1.78	N	290740	500	50 억	86835	N	N	N	N
158	20231103	120922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	70	2	1.00	67662830	9585	25.19	7020	7130	7010	9100	4900	7000	7059.24	0.86	-2366	7220	7110	6890	6780	6560	7165	6835	50	2100	500	4620	10	1	10065011	712	-7.63	1.01	12	0.10	-927.00	7015.00	9650	20230410	-26.74	5700	20230104	24.04	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5700	24.04	20230104	1.78	N	290740	500	50 억	86835	N	N	N	N
159	20231103	110931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	50	2	0.71	62085350	8793	23.10	7020	7130	7010	9100	4900	7000	7060.77	0.86	-2326	7220	7110	6890	6780	6560	7165	6835	50	2100	500	4620	10	1	10065011	710	-7.61	1.00	12	0.09	-927.00	7015.00	9650	20230410	-26.94	5700	20230104	23.68	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5700	23.68	20230104	1.78	N	290740	500	50 억	86835	N	N	N	N
160	20231103	100913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	70	2	1.00	51750900	7328	19.26	7020	7130	7010	9100	4900	7000	7062.08	0.86	-1718	7220	7110	6890	6780	6560	7165	6835	50	2100	500	4620	10	1	10065011	712	-7.63	1.01	12	0.07	-927.00	7015.00	9650	20230410	-26.74	5700	20230104	24.04	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5700	24.04	20230104	1.78	N	290740	500	50 억	86835	N	N	N	N
161	20231103	090918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	70	2	1.00	23413540	3310	8.70	7020	7130	7020	9100	4900	7000	7073.58	0.86	-257	7220	7110	6890	6780	6560	7165	6835	50	2100	500	4620	10	1	10065011	712	-7.63	1.01	12	0.03	-927.00	7015.00	9650	20230410	-26.74	5700	20230104	24.04	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5700	24.04	20230104	1.78	N	290740	500	50 억	86835	N	N	N	N
162	20231102	160918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7000	270	2	4.01	262450100	38055	323.21	6740	7000	6670	8740	4720	6730	6896.57	0.85	2125	6910	6820	6710	6620	6510	6765	6565	50	2010	500	4440	10	1	10065011	705	-7.55	1.00	12	0.38	-927.00	7015.00	9650	20230410	-27.46	5700	20230104	22.81	9650	-27.46	20230410	5700	22.81	20230104	9650	-27.46	20230410	5700	22.81	20230104	1.79	N	290740	500	50 억	85409	N	N	N	N
163	20231102	150928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6960	230	2	3.42	210592190	30638	260.22	6740	6970	6670	8740	4720	6730	6873.56	0.85	2785	6910	6820	6710	6620	6510	6765	6565	50	2010	500	4440	10	1	10065011	701	-7.51	0.99	12	0.30	-927.00	7015.00	9650	20230410	-27.88	5700	20230104	22.11	9650	-27.88	20230410	5700	22.11	20230104	9650	-27.88	20230410	5700	22.11	20230104	1.79	N	290740	500	50 억	85409	N	N	N	N
164	20231102	140914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6960	230	2	3.42	185457780	27026	229.54	6740	6960	6670	8740	4720	6730	6862.20	0.85	2534	6910	6820	6710	6620	6510	6765	6565	50	2010	500	4440	10	1	10065011	701	-7.51	0.99	12	0.27	-927.00	7015.00	9650	20230410	-27.88	5700	20230104	22.11	9650	-27.88	20230410	5700	22.11	20230104	9650	-27.88	20230410	5700	22.11	20230104	1.79	N	290740	500	50 억	85409	N	N	N	N
165	20231102	130917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6940	210	2	3.12	157168410	22948	194.90	6740	6940	6670	8740	4720	6730	6848.89	0.85	1748	6910	6820	6710	6620	6510	6765	6565	50	2010	500	4440	10	1	10065011	699	-7.49	0.99	12	0.23	-927.00	7015.00	9650	20230410	-28.08	5700	20230104	21.75	9650	-28.08	20230410	5700	21.75	20230104	9650	-28.08	20230410	5700	21.75	20230104	1.79	N	290740	500	50 억	85409	N	N	N	N
166	20231102	120915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6930	200	2	2.97	137169220	20062	170.39	6740	6940	6670	8740	4720	6730	6837.27	0.85	1968	6910	6820	6710	6620	6510	6765	6565	50	2010	500	4440	10	1	10065011	698	-7.48	0.99	12	0.20	-927.00	7015.00	9650	20230410	-28.19	5700	20230104	21.58	9650	-28.19	20230410	5700	21.58	20230104	9650	-28.19	20230410	5700	21.58	20230104	1.79	N	290740	500	50 억	85409	N	N	N	N
167	20231102	110912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6890	160	2	2.38	110784420	16248	138.00	6740	6930	6670	8740	4720	6730	6818.34	0.85	1907	6910	6820	6710	6620	6510	6765	6565	50	2010	500	4440	10	1	10065011	693	-7.43	0.98	12	0.16	-927.00	7015.00	9650	20230410	-28.60	5700	20230104	20.88	9650	-28.60	20230410	5700	20.88	20230104	9650	-28.60	20230410	5700	20.88	20230104	1.79	N	290740	500	50 억	85409	N	N	N	N
168	20231102	100914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6890	160	2	2.38	80245250	11830	100.48	6740	6900	6670	8740	4720	6730	6783.20	0.85	3028	6910	6820	6710	6620	6510	6765	6565	50	2010	500	4440	10	1	10065011	693	-7.43	0.98	12	0.12	-927.00	7015.00	9650	20230410	-28.60	5700	20230104	20.88	9650	-28.60	20230410	5700	20.88	20230104	9650	-28.60	20230410	5700	20.88	20230104	1.79	N	290740	500	50 억	85409	N	N	N	N
169	20231102	090921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	-60	5	-0.89	28798770	4291	36.44	6740	6800	6670	8740	4720	6730	6711.44	0.85	1539	6910	6820	6710	6620	6510	6765	6565	50	2010	500	4440	10	1	10065011	671	-7.20	0.95	12	0.04	-927.00	7015.00	9650	20230410	-30.88	5700	20230104	17.02	9650	-30.88	20230410	5700	17.02	20230104	9650	-30.88	20230410	5700	17.02	20230104	1.79	N	290740	500	50 억	85409	N	N	N	N
170	20231101	160911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6730	0	3	0.00	78505160	11774	68.05	6800	6800	6600	8740	4720	6730	6667.67	0.89	-3478	6890	6810	6670	6590	6450	6840	6620	50	2010	500	4440	10	1	10065011	677	-7.26	0.96	12	0.12	-927.00	7015.00	9650	20230410	-30.26	5700	20230104	18.07	9650	-30.26	20230410	5700	18.07	20230104	9650	-30.26	20230410	5700	18.07	20230104	1.75	N	290740	500	50 억	89904	N	N	N	N
171	20231101	150913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6720	-10	5	-0.15	70619420	10599	61.26	6800	6800	6600	8740	4720	6730	6662.84	0.89	-3341	6890	6810	6670	6590	6450	6840	6620	50	2010	500	4440	10	1	10065011	676	-7.25	0.96	12	0.11	-927.00	7015.00	9650	20230410	-30.36	5700	20230104	17.89	9650	-30.36	20230410	5700	17.89	20230104	9650	-30.36	20230410	5700	17.89	20230104	1.75	N	290740	500	50 억	89904	N	N	N	N
172	20231101	140904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	-60	5	-0.89	61432290	9229	53.34	6800	6800	6600	8740	4720	6730	6656.44	0.89	-2641	6890	6810	6670	6590	6450	6840	6620	50	2010	500	4440	10	1	10065011	671	-7.20	0.95	12	0.09	-927.00	7015.00	9650	20230410	-30.88	5700	20230104	17.02	9650	-30.88	20230410	5700	17.02	20230104	9650	-30.88	20230410	5700	17.02	20230104	1.75	N	290740	500	50 억	89904	N	N	N	N
173	20231101	130912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6650	-80	5	-1.19	55081140	8275	47.82	6800	6800	6600	8740	4720	6730	6656.33	0.89	-2043	6890	6810	6670	6590	6450	6840	6620	50	2010	500	4440	10	1	10065011	669	-7.17	0.95	12	0.08	-927.00	7015.00	9650	20230410	-31.09	5700	20230104	16.67	9650	-31.09	20230410	5700	16.67	20230104	9650	-31.09	20230410	5700	16.67	20230104	1.75	N	290740	500	50 억	89904	N	N	N	N
174	20231101	120932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6640	-90	5	-1.34	49669570	7460	43.11	6800	6800	6600	8740	4720	6730	6658.12	0.89	-1706	6890	6810	6670	6590	6450	6840	6620	50	2010	500	4440	10	1	10065011	668	-7.16	0.95	12	0.07	-927.00	7015.00	9650	20230410	-31.19	5700	20230104	16.49	9650	-31.19	20230410	5700	16.49	20230104	9650	-31.19	20230410	5700	16.49	20230104	1.75	N	290740	500	50 억	89904	N	N	N	N
175	20231101	110940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6610	-120	5	-1.78	47529660	7137	41.25	6800	6800	6600	8740	4720	6730	6659.61	0.89	-1759	6890	6810	6670	6590	6450	6840	6620	50	2010	500	4440	10	1	10065011	665	-7.13	0.94	12	0.07	-927.00	7015.00	9650	20230410	-31.50	5700	20230104	15.96	9650	-31.50	20230410	5700	15.96	20230104	9650	-31.50	20230410	5700	15.96	20230104	1.75	N	290740	500	50 억	89904	N	N	N	N
176	20231101	100926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6690	-40	5	-0.59	25354350	3797	21.94	6800	6800	6630	8740	4720	6730	6677.47	0.89	-1170	6890	6810	6670	6590	6450	6840	6620	50	2010	500	4440	10	1	10065011	673	-7.22	0.95	12	0.04	-927.00	7015.00	9650	20230410	-30.67	5700	20230104	17.37	9650	-30.67	20230410	5700	17.37	20230104	9650	-30.67	20230410	5700	17.37	20230104	1.75	N	290740	500	50 억	89904	N	N	N	N
177	20231101	090927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6700	-30	5	-0.45	3773080	558	3.22	6800	6800	6700	8740	4720	6730	6761.79	0.89	-357	6890	6810	6670	6590	6450	6840	6620	50	2010	500	4440	10	1	10065011	674	-7.23	0.96	12	0.01	-927.00	7015.00	9650	20230410	-30.57	5700	20230104	17.54	9650	-30.57	20230410	5700	17.54	20230104	9650	-30.57	20230410	5700	17.54	20230104	1.75	N	290740	500	50 억	89904	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History