KissMeData/032960/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160416	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12300	0	3	0.00	125980630	10253	81.12	12360	12380	12170	15990	8610	12300	12287.19	1.20	499	12640	12470	12210	12040	11780	12555	12125	52	3690	500	8610	10	1	3806489	468	41.98	0.72	12	0.27	293.00	17145.00	19970	20230216	-38.41	10295	20221101	19.48	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10750	14.42	20221101	2.95	N	032960	500	51 억	45557	N	N	N	N
3	20231031	150421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12290	-10	5	-0.08	124334350	10119	80.06	12360	12380	12170	15990	8610	12300	12287.21	1.20	501	12640	12470	12210	12040	11780	12555	12125	52	3690	500	8610	10	1	3806489	468	41.95	0.72	12	0.27	293.00	17145.00	19970	20230216	-38.46	10295	20221101	19.38	19970	-38.46	20230216	11180	9.93	20231006	19970	-38.46	20230216	10750	14.33	20221101	2.95	N	032960	500	51 억	45557	N	N	N	N
4	20231031	140425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12180	-120	5	-0.98	112715170	9169	72.55	12360	12380	12180	15990	8610	12300	12293.07	1.20	625	12640	12470	12210	12040	11780	12555	12125	52	3690	500	8610	10	1	3806489	464	41.57	0.71	12	0.24	293.00	17145.00	19970	20230216	-39.01	10295	20221101	18.31	19970	-39.01	20230216	11180	8.94	20231006	19970	-39.01	20230216	10750	13.30	20221101	2.95	N	032960	500	51 억	45557	N	N	N	N
5	20231031	130422	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12210	-90	5	-0.73	103950500	8450	66.86	12360	12380	12180	15990	8610	12300	12301.83	1.20	755	12640	12470	12210	12040	11780	12555	12125	52	3690	500	8610	10	1	3806489	465	41.67	0.71	12	0.22	293.00	17145.00	19970	20230216	-38.86	10295	20221101	18.60	19970	-38.86	20230216	11180	9.21	20231006	19970	-38.86	20230216	10750	13.58	20221101	2.95	N	032960	500	51 억	45557	N	N	N	N
6	20231031	120418	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12320	20	2	0.16	84721540	6881	54.44	12360	12380	12240	15990	8610	12300	12312.39	1.20	977	12640	12470	12210	12040	11780	12555	12125	52	3690	500	8610	10	1	3806489	469	42.05	0.72	12	0.18	293.00	17145.00	19970	20230216	-38.31	10295	20221101	19.67	19970	-38.31	20230216	11180	10.20	20231006	19970	-38.31	20230216	10750	14.60	20221101	2.95	N	032960	500	51 억	45557	N	N	N	N
7	20231031	110430	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12350	50	2	0.41	76152630	6186	48.94	12360	12380	12240	15990	8610	12300	12310.49	1.20	1025	12640	12470	12210	12040	11780	12555	12125	52	3690	500	8610	10	1	3806489	470	42.15	0.72	12	0.16	293.00	17145.00	19970	20230216	-38.16	10295	20221101	19.96	19970	-38.16	20230216	11180	10.47	20231006	19970	-38.16	20230216	10750	14.88	20221101	2.95	N	032960	500	51 억	45557	N	N	N	N
8	20231031	100425	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12300	0	3	0.00	44851280	3643	28.82	12360	12380	12240	15990	8610	12300	12311.64	1.20	70	12640	12470	12210	12040	11780	12555	12125	52	3690	500	8610	10	1	3806489	468	41.98	0.72	12	0.10	293.00	17145.00	19970	20230216	-38.41	10295	20221101	19.48	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10750	14.42	20221101	2.95	N	032960	500	51 억	45557	N	N	N	N
9	20231031	090421	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12380	80	2	0.65	20049270	1626	12.86	12360	12380	12310	15990	8610	12300	12330.48	1.20	169	12640	12470	12210	12040	11780	12555	12125	52	3690	500	8610	10	1	3806489	471	42.25	0.72	12	0.04	293.00	17145.00	19970	20230216	-38.01	10295	20221101	20.25	19970	-38.01	20230216	11180	10.73	20231006	19970	-38.01	20230216	10750	15.16	20221101	2.95	N	032960	500	51 억	45557	N	N	N	N
10	20231030	160417	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12300	60	2	0.49	154700330	12639	65.33	12240	12380	11950	15910	8570	12240	12239.92	1.12	3088	12493	12366	12143	12016	11793	12430	12080	52	3670	500	8560	10	1	3806489	468	41.98	0.72	12	0.33	293.00	17145.00	19970	20230216	-38.41	10151	20221026	21.17	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10750	14.42	20221101	3.07	N	032960	500	51 억	42469	N	N	N	N
11	20231030	150408	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12300	60	2	0.49	154417480	12616	65.22	12240	12380	11950	15910	8570	12240	12239.81	1.12	3099	12493	12366	12143	12016	11793	12430	12080	52	3670	500	8560	10	1	3806489	468	41.98	0.72	12	0.33	293.00	17145.00	19970	20230216	-38.41	10151	20221026	21.17	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10750	14.42	20221101	3.07	N	032960	500	51 억	42469	N	N	N	N
12	20231030	140410	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12300	60	2	0.49	142993980	11683	60.39	12240	12380	11950	15910	8570	12240	12239.49	1.12	2953	12493	12366	12143	12016	11793	12430	12080	52	3670	500	8560	10	1	3806489	468	41.98	0.72	12	0.31	293.00	17145.00	19970	20230216	-38.41	10151	20221026	21.17	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10750	14.42	20221101	3.07	N	032960	500	51 억	42469	N	N	N	N
13	20231030	130409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12270	30	2	0.25	138468670	11314	58.49	12240	12380	11950	15910	8570	12240	12238.70	1.12	2897	12493	12366	12143	12016	11793	12430	12080	52	3670	500	8560	10	1	3806489	467	41.88	0.72	12	0.30	293.00	17145.00	19970	20230216	-38.56	10151	20221026	20.87	19970	-38.56	20230216	11180	9.75	20231006	19970	-38.56	20230216	10750	14.14	20221101	3.07	N	032960	500	51 억	42469	N	N	N	N
14	20231030	120404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12290	50	2	0.41	111103770	9085	46.96	12240	12380	11950	15910	8570	12240	12229.36	1.12	2473	12493	12366	12143	12016	11793	12430	12080	52	3670	500	8560	10	1	3806489	468	41.95	0.72	12	0.24	293.00	17145.00	19970	20230216	-38.46	10151	20221026	21.07	19970	-38.46	20230216	11180	9.93	20231006	19970	-38.46	20230216	10750	14.33	20221101	3.07	N	032960	500	51 억	42469	N	N	N	N
15	20231030	110404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12380	140	2	1.14	79582940	6525	33.73	12240	12380	11950	15910	8570	12240	12196.62	1.12	2222	12493	12366	12143	12016	11793	12430	12080	52	3670	500	8560	10	1	3806489	471	42.25	0.72	12	0.17	293.00	17145.00	19970	20230216	-38.01	10151	20221026	21.96	19970	-38.01	20230216	11180	10.73	20231006	19970	-38.01	20230216	10750	15.16	20221101	3.07	N	032960	500	51 억	42469	N	N	N	N
16	20231030	100407	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12180	-60	5	-0.49	14034450	1165	6.02	12240	12240	11950	15910	8570	12240	12046.74	1.12	191	12493	12366	12143	12016	11793	12430	12080	52	3670	500	8560	10	1	3806489	464	41.57	0.71	12	0.03	293.00	17145.00	19970	20230216	-39.01	10151	20221026	19.99	19970	-39.01	20230216	11180	8.94	20231006	19970	-39.01	20230216	10750	13.30	20221101	3.07	N	032960	500	51 억	42469	N	N	N	N
17	20231030	090402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12000	-240	5	-1.96	8260610	684	3.54	12240	12240	12000	15910	8570	12240	12076.92	1.12	194	12493	12366	12143	12016	11793	12430	12080	52	3670	500	8560	10	1	3806489	457	40.96	0.70	12	0.02	293.00	17145.00	19970	20230216	-39.91	10151	20221026	18.21	19970	-39.91	20230216	11180	7.33	20231006	19970	-39.91	20230216	10750	11.63	20221101	3.07	N	032960	500	51 억	42469	N	N	N	N
18	20231027	150405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12250	100	2	0.82	220755070	18246	72.45	12100	12270	11920	15790	8510	12150	12098.82	1.00	3876	12383	12266	12063	11946	11743	12325	12005	52	3640	500	8500	10	1	3806489	466	41.81	0.71	12	0.48	293.00	17145.00	19970	20230216	-38.66	10151	20221025	20.68	19970	-38.66	20230216	11180	9.57	20231006	19970	-38.66	20230216	10750	13.95	20221101	3.15	N	032960	500	51 억	38234	N	N	N	N
19	20231027	140404	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12120	-30	5	-0.25	182367760	15110	60.00	12100	12200	11920	15790	8510	12150	12069.34	1.00	3925	12383	12266	12063	11946	11743	12325	12005	52	3640	500	8500	10	1	3806489	461	41.37	0.71	12	0.40	293.00	17145.00	19970	20230216	-39.31	10151	20221025	19.40	19970	-39.31	20230216	11180	8.41	20231006	19970	-39.31	20230216	10750	12.74	20221101	3.15	N	032960	500	51 억	38234	N	N	N	N
20	20231027	130401	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12040	-110	5	-0.91	177486350	14706	58.39	12100	12200	11920	15790	8510	12150	12068.98	1.00	3933	12383	12266	12063	11946	11743	12325	12005	52	3640	500	8500	10	1	3806489	458	41.09	0.70	12	0.39	293.00	17145.00	19970	20230216	-39.71	10151	20221025	18.61	19970	-39.71	20230216	11180	7.69	20231006	19970	-39.71	20230216	10750	12.00	20221101	3.15	N	032960	500	51 억	38234	N	N	N	N
21	20231027	120406	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11990	-160	5	-1.32	149605370	12386	49.18	12100	12200	11920	15790	8510	12150	12078.59	1.00	4005	12383	12266	12063	11946	11743	12325	12005	52	3640	500	8500	10	1	3806489	456	40.92	0.70	12	0.33	293.00	17145.00	19970	20230216	-39.96	10151	20221025	18.12	19970	-39.96	20230216	11180	7.25	20231006	19970	-39.96	20230216	10750	11.53	20221101	3.15	N	032960	500	51 억	38234	N	N	N	N
22	20231027	110409	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11990	-160	5	-1.32	145828760	12071	47.93	12100	12200	11920	15790	8510	12150	12080.92	1.00	3890	12383	12266	12063	11946	11743	12325	12005	52	3640	500	8500	10	1	3806489	456	40.92	0.70	12	0.32	293.00	17145.00	19970	20230216	-39.96	10151	20221025	18.12	19970	-39.96	20230216	11180	7.25	20231006	19970	-39.96	20230216	10750	11.53	20221101	3.15	N	032960	500	51 억	38234	N	N	N	N
23	20231027	100405	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12070	-80	5	-0.66	114678870	9485	37.66	12100	12200	11920	15790	8510	12150	12090.55	1.00	3860	12383	12266	12063	11946	11743	12325	12005	52	3640	500	8500	10	1	3806489	459	41.19	0.70	12	0.25	293.00	17145.00	19970	20230216	-39.56	10151	20221025	18.90	19970	-39.56	20230216	11180	7.96	20231006	19970	-39.56	20230216	10750	12.28	20221101	3.15	N	032960	500	51 억	38234	N	N	N	N
24	20231027	090402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12180	30	2	0.25	74786180	6157	24.45	12100	12200	12030	15790	8510	12150	12146.53	1.00	4278	12383	12266	12063	11946	11743	12325	12005	52	3640	500	8500	10	1	3806489	464	41.57	0.71	12	0.16	293.00	17145.00	19970	20230216	-39.01	10151	20221025	19.99	19970	-39.01	20230216	11180	8.94	20231006	19970	-39.01	20230216	10750	13.30	20221101	3.15	N	032960	500	51 억	38234	N	N	N	N
25	20231026	160359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12150	-150	5	-1.22	295796210	24706	51.12	12120	12180	11860	15990	8610	12300	11972.65	1.10	-4097	12973	12636	12263	11926	11553	12450	11740	52	3690	500	8610	10	1	3806489	462	41.47	0.71	12	0.65	293.00	17145.00	19970	20230216	-39.16	10055	20221024	20.84	19970	-39.16	20230216	11180	8.68	20231006	19970	-39.16	20230216	10600	14.62	20221026	3.15	N	032960	500	51 억	41971	N	N	N	N
26	20231026	150359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11960	-340	5	-2.76	285026870	23813	49.28	12120	12180	11860	15990	8610	12300	11969.38	1.10	-3643	12973	12636	12263	11926	11553	12450	11740	52	3690	500	8610	10	1	3806489	455	40.82	0.70	12	0.63	293.00	17145.00	19970	20230216	-40.11	10055	20221024	18.95	19970	-40.11	20230216	11180	6.98	20231006	19970	-40.11	20230216	10600	12.83	20221026	3.15	N	032960	500	51 억	41971	N	N	N	N
27	20231026	140400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11890	-410	5	-3.33	274251140	22908	47.40	12120	12180	11860	15990	8610	12300	11971.85	1.10	-3801	12973	12636	12263	11926	11553	12450	11740	52	3690	500	8610	10	1	3806489	453	40.58	0.69	12	0.60	293.00	17145.00	19970	20230216	-40.46	10055	20221024	18.25	19970	-40.46	20230216	11180	6.35	20231006	19970	-40.46	20230216	10600	12.17	20221026	3.15	N	032960	500	51 억	41971	N	N	N	N
28	20231026	130400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11930	-370	5	-3.01	236666520	19749	40.87	12120	12180	11900	15990	8610	12300	11983.72	1.10	-3614	12973	12636	12263	11926	11553	12450	11740	52	3690	500	8610	10	1	3806489	454	40.72	0.70	12	0.52	293.00	17145.00	19970	20230216	-40.26	10055	20221024	18.65	19970	-40.26	20230216	11180	6.71	20231006	19970	-40.26	20230216	10600	12.55	20221026	3.15	N	032960	500	51 억	41971	N	N	N	N
29	20231026	120359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11940	-360	5	-2.93	235031920	19612	40.58	12120	12180	11900	15990	8610	12300	11984.09	1.10	-3509	12973	12636	12263	11926	11553	12450	11740	52	3690	500	8610	10	1	3806489	454	40.75	0.70	12	0.52	293.00	17145.00	19970	20230216	-40.21	10055	20221024	18.75	19970	-40.21	20230216	11180	6.80	20231006	19970	-40.21	20230216	10600	12.64	20221026	3.15	N	032960	500	51 억	41971	N	N	N	N
30	20231026	110402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12050	-250	5	-2.03	198806060	16585	34.32	12120	12180	11900	15990	8610	12300	11987.10	1.10	-3738	12973	12636	12263	11926	11553	12450	11740	52	3690	500	8610	10	1	3806489	459	41.13	0.70	12	0.44	293.00	17145.00	19970	20230216	-39.66	10055	20221024	19.84	19970	-39.66	20230216	11180	7.78	20231006	19970	-39.66	20230216	10600	13.68	20221026	3.15	N	032960	500	51 억	41971	N	N	N	N
31	20231026	100402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11980	-320	5	-2.60	156163690	13033	26.97	12120	12120	11900	15990	8610	12300	11982.18	1.10	-4235	12973	12636	12263	11926	11553	12450	11740	52	3690	500	8610	10	1	3806489	456	40.89	0.70	12	0.34	293.00	17145.00	19970	20230216	-40.01	10055	20221024	19.14	19970	-40.01	20230216	11180	7.16	20231006	19970	-40.01	20230216	10600	13.02	20221026	3.15	N	032960	500	51 억	41971	N	N	N	N
32	20231026	090400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11950	-350	5	-2.85	1219970	101	0.21	12120	12120	11950	15990	8610	12300	12078.91	1.10	70	12973	12636	12263	11926	11553	12450	11740	52	3690	500	8610	10	1	3806489	455	40.78	0.70	12	0.00	293.00	17145.00	19970	20230216	-40.16	10055	20221024	18.85	19970	-40.16	20230216	11180	6.89	20231006	19970	-40.16	20230216	10600	12.74	20221026	3.15	N	032960	500	51 억	41971	N	N	N	N
33	20231025	160402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12300	90	2	0.74	569599290	47089	150.38	12590	12600	11890	15870	8550	12210	12096.23	1.00	1417	13483	12846	12303	11666	11123	13165	11985	52	3660	500	8540	10	1	3806489	468	41.98	0.72	12	1.24	293.00	17145.00	19970	20230216	-38.41	10007	20221021	22.91	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10600	16.04	20221025	3.18	N	032960	500	51 억	38168	N	N	N	N
34	20231025	150402	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12230	20	2	0.16	513607380	42532	135.83	12590	12600	11890	15870	8550	12210	12075.79	1.00	1160	13483	12846	12303	11666	11123	13165	11985	52	3660	500	8540	10	1	3806489	466	41.74	0.71	12	1.12	293.00	17145.00	19970	20230216	-38.76	10007	20221021	22.21	19970	-38.76	20230216	11180	9.39	20231006	19970	-38.76	20230216	10600	15.38	20221025	3.18	N	032960	500	51 억	38168	N	N	N	N
35	20231025	140359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12090	-120	5	-0.98	413186520	34277	109.47	12590	12600	11890	15870	8550	12210	12054.34	1.00	1111	13483	12846	12303	11666	11123	13165	11985	52	3660	500	8540	10	1	3806489	460	41.26	0.71	12	0.90	293.00	17145.00	19970	20230216	-39.46	10007	20221021	20.82	19970	-39.46	20230216	11180	8.14	20231006	19970	-39.46	20230216	10600	14.06	20221025	3.18	N	032960	500	51 억	38168	N	N	N	N
36	20231025	130400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12110	-100	5	-0.82	406532250	33726	107.71	12590	12600	11890	15870	8550	12210	12053.97	1.00	1080	13483	12846	12303	11666	11123	13165	11985	52	3660	500	8540	10	1	3806489	461	41.33	0.71	12	0.89	293.00	17145.00	19970	20230216	-39.36	10007	20221021	21.02	19970	-39.36	20230216	11180	8.32	20231006	19970	-39.36	20230216	10600	14.25	20221025	3.18	N	032960	500	51 억	38168	N	N	N	N
37	20231025	120359	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12110	-100	5	-0.82	379824800	31519	100.66	12590	12600	11890	15870	8550	12210	12050.66	1.00	714	13483	12846	12303	11666	11123	13165	11985	52	3660	500	8540	10	1	3806489	461	41.33	0.71	12	0.83	293.00	17145.00	19970	20230216	-39.36	10007	20221021	21.02	19970	-39.36	20230216	11180	8.32	20231006	19970	-39.36	20230216	10600	14.25	20221025	3.18	N	032960	500	51 억	38168	N	N	N	N
38	20231025	110358	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12150	-60	5	-0.49	290292990	24073	76.88	12590	12600	11890	15870	8550	12210	12058.86	1.00	-680	13483	12846	12303	11666	11123	13165	11985	52	3660	500	8540	10	1	3806489	462	41.47	0.71	12	0.63	293.00	17145.00	19970	20230216	-39.16	10007	20221021	21.42	19970	-39.16	20230216	11180	8.68	20231006	19970	-39.16	20230216	10600	14.62	20221025	3.18	N	032960	500	51 억	38168	N	N	N	N
39	20231025	100358	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11970	-240	5	-1.97	99732580	8223	26.26	12590	12600	11890	15870	8550	12210	12128.49	1.00	-1875	13483	12846	12303	11666	11123	13165	11985	52	3660	500	8540	10	1	3806489	456	40.85	0.70	12	0.22	293.00	17145.00	19970	20230216	-40.06	10007	20221021	19.62	19970	-40.06	20230216	11180	7.07	20231006	19970	-40.06	20230216	10600	12.92	20221025	3.18	N	032960	500	51 억	38168	N	N	N	N
40	20231025	090358	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12340	130	2	1.06	31792270	2568	8.20	12590	12600	12090	15870	8550	12210	12380.17	1.00	-112	13483	12846	12303	11666	11123	13165	11985	52	3660	500	8540	10	1	3806489	470	42.12	0.72	12	0.07	293.00	17145.00	19970	20230216	-38.21	10007	20221021	23.31	19970	-38.21	20230216	11180	10.38	20231006	19970	-38.21	20230216	10600	16.42	20221025	3.18	N	032960	500	51 억	38168	N	N	N	N
41	20231024	160351	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12210	220	2	1.83	383895910	31311	188.52	11900	12940	11760	15580	8400	11990	12260.74	0.89	4350	12236	12112	11866	11742	11496	12175	11805	52	3590	500	8390	10	1	3806489	465	41.67	0.71	12	0.82	293.00	17145.00	19970	20230216	-38.86	10007	20221020	22.01	19970	-38.86	20230216	11180	9.21	20231006	19970	-38.86	20230216	10500	16.29	20221024	3.21	N	032960	500	51 억	33817	N	N	N	N
42	20231024	150357	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12320	330	2	2.75	372781790	30402	183.05	11900	12940	11760	15580	8400	11990	12261.75	0.89	4427	12236	12112	11866	11742	11496	12175	11805	52	3590	500	8390	10	1	3806489	469	42.05	0.72	12	0.80	293.00	17145.00	19970	20230216	-38.31	10007	20221020	23.11	19970	-38.31	20230216	11180	10.20	20231006	19970	-38.31	20230216	10500	17.33	20221024	3.21	N	032960	500	51 억	33817	N	N	N	N
43	20231024	140350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12380	390	2	3.25	365350520	29800	179.42	11900	12940	11760	15580	8400	11990	12260.08	0.89	4418	12236	12112	11866	11742	11496	12175	11805	52	3590	500	8390	10	1	3806489	471	42.25	0.72	12	0.78	293.00	17145.00	19970	20230216	-38.01	10007	20221020	23.71	19970	-38.01	20230216	11180	10.73	20231006	19970	-38.01	20230216	10500	17.90	20221024	3.21	N	032960	500	51 억	33817	N	N	N	N
44	20231024	130356	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12260	270	2	2.25	333968340	27253	164.09	11900	12940	11760	15580	8400	11990	12254.37	0.89	4080	12236	12112	11866	11742	11496	12175	11805	52	3590	500	8390	10	1	3806489	467	41.84	0.72	12	0.72	293.00	17145.00	19970	20230216	-38.61	10007	20221020	22.51	19970	-38.61	20230216	11180	9.66	20231006	19970	-38.61	20230216	10500	16.76	20221024	3.21	N	032960	500	51 억	33817	N	N	N	N
45	20231024	120400	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12300	310	2	2.59	328633170	26819	161.47	11900	12940	11760	15580	8400	11990	12253.74	0.89	3987	12236	12112	11866	11742	11496	12175	11805	52	3590	500	8390	10	1	3806489	468	41.98	0.72	12	0.70	293.00	17145.00	19970	20230216	-38.41	10007	20221020	22.91	19970	-38.41	20230216	11180	10.02	20231006	19970	-38.41	20230216	10500	17.14	20221024	3.21	N	032960	500	51 억	33817	N	N	N	N
46	20231024	110355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11950	-40	5	-0.33	129616030	10822	65.16	11900	12130	11760	15580	8400	11990	11977.09	0.89	4963	12236	12112	11866	11742	11496	12175	11805	52	3590	500	8390	10	1	3806489	455	40.78	0.70	12	0.28	293.00	17145.00	19970	20230216	-40.16	10007	20221020	19.42	19970	-40.16	20230216	11180	6.89	20231006	19970	-40.16	20230216	10500	13.81	20221024	3.21	N	032960	500	51 억	33817	N	N	N	N
47	20231024	100352	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11900	-90	5	-0.75	102792060	8557	51.52	11900	12130	11810	15580	8400	11990	12012.63	0.89	5923	12236	12112	11866	11742	11496	12175	11805	52	3590	500	8390	10	1	3806489	453	40.61	0.69	12	0.22	293.00	17145.00	19970	20230216	-40.41	10007	20221020	18.92	19970	-40.41	20230216	11180	6.44	20231006	19970	-40.41	20230216	10500	13.33	20221024	3.21	N	032960	500	51 억	33817	N	N	N	N
48	20231024	090355	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12100	110	2	0.92	63537640	5281	31.80	11900	12130	11900	15580	8400	11990	12031.37	0.89	4171	12236	12112	11866	11742	11496	12175	11805	52	3590	500	8390	10	1	3806489	461	41.30	0.71	12	0.14	293.00	17145.00	19970	20230216	-39.41	10007	20221020	20.92	19970	-39.41	20230216	11180	8.23	20231006	19970	-39.41	20230216	10500	15.24	20221024	3.21	N	032960	500	51 억	33817	N	N	N	N
49	20231023	160349	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11990	0	3	0.00	196185100	16609	82.92	11990	11990	11620	15580	8400	11990	11811.98	0.95	-2314	12403	12196	11913	11706	11423	12300	11810	52	3590	500	8390	10	1	3806489	456	40.92	0.70	12	0.44	293.00	17145.00	19970	20230216	-39.96	10007	20221020	19.82	19970	-39.96	20230216	11180	7.25	20231006	19970	-39.96	20230216	10500	14.19	20221024	3.28	N	032960	500	51 억	36131	N	N	N	N
50	20231023	150349	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11850	-140	5	-1.17	177027390	14996	74.87	11990	11990	11620	15580	8400	11990	11804.97	0.95	-2325	12403	12196	11913	11706	11423	12300	11810	52	3590	500	8390	10	1	3806489	451	40.44	0.69	12	0.39	293.00	17145.00	19970	20230216	-40.66	10007	20221020	18.42	19970	-40.66	20230216	11180	5.99	20231006	19970	-40.66	20230216	10500	12.86	20221024	3.28	N	032960	500	51 억	36131	N	N	N	N
51	20231023	140352	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11750	-240	5	-2.00	169321060	14341	71.60	11990	11990	11620	15580	8400	11990	11806.78	0.95	-2323	12403	12196	11913	11706	11423	12300	11810	52	3590	500	8390	10	1	3806489	447	40.10	0.69	12	0.38	293.00	17145.00	19970	20230216	-41.16	10007	20221020	17.42	19970	-41.16	20230216	11180	5.10	20231006	19970	-41.16	20230216	10500	11.90	20221024	3.28	N	032960	500	51 억	36131	N	N	N	N
52	20231023	130351	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11790	-200	5	-1.67	152186620	12883	64.32	11990	11990	11620	15580	8400	11990	11812.98	0.95	-2265	12403	12196	11913	11706	11423	12300	11810	52	3590	500	8390	10	1	3806489	449	40.24	0.69	12	0.34	293.00	17145.00	19970	20230216	-40.96	10007	20221020	17.82	19970	-40.96	20230216	11180	5.46	20231006	19970	-40.96	20230216	10500	12.29	20221024	3.28	N	032960	500	51 억	36131	N	N	N	N
53	20231023	120349	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11800	-190	5	-1.58	148661300	12583	62.82	11990	11990	11620	15580	8400	11990	11814.46	0.95	-2261	12403	12196	11913	11706	11423	12300	11810	52	3590	500	8390	10	1	3806489	449	40.27	0.69	12	0.33	293.00	17145.00	19970	20230216	-40.91	10007	20221020	17.92	19970	-40.91	20230216	11180	5.55	20231006	19970	-40.91	20230216	10500	12.38	20221024	3.28	N	032960	500	51 억	36131	N	N	N	N
54	20231023	110350	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11790	-200	5	-1.67	141898610	12008	59.95	11990	11990	11620	15580	8400	11990	11817.01	0.95	-2261	12403	12196	11913	11706	11423	12300	11810	52	3590	500	8390	10	1	3806489	449	40.24	0.69	12	0.32	293.00	17145.00	19970	20230216	-40.96	10007	20221020	17.82	19970	-40.96	20230216	11180	5.46	20231006	19970	-40.96	20230216	10500	12.29	20221024	3.28	N	032960	500	51 억	36131	N	N	N	N
55	20231023	100346	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11800	-190	5	-1.58	120700570	10199	50.92	11990	11990	11620	15580	8400	11990	11834.55	0.95	-757	12403	12196	11913	11706	11423	12300	11810	52	3590	500	8390	10	1	3806489	449	40.27	0.69	12	0.27	293.00	17145.00	19970	20230216	-40.91	10007	20221020	17.92	19970	-40.91	20230216	11180	5.55	20231006	19970	-40.91	20230216	10500	12.38	20221024	3.28	N	032960	500	51 억	36131	N	N	N	N
56	20231023	090354	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11840	-150	5	-1.25	3406270	285	1.42	11990	11990	11830	15580	8400	11990	11951.82	0.95	-16	12403	12196	11913	11706	11423	12300	11810	52	3590	500	8390	10	1	3806489	451	40.41	0.69	12	0.01	293.00	17145.00	19970	20230216	-40.71	10007	20221020	18.32	19970	-40.71	20230216	11180	5.90	20231006	19970	-40.71	20230216	10500	12.76	20221024	3.28	N	032960	500	51 억	36131	N	N	N	N
57	20231020	160349	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11990	-120	5	-0.99	237741590	20030	103.30	11910	12120	11630	15740	8480	12110	11864.55	0.95	-114	12296	12202	12056	11962	11816	12250	12010	52	3630	500	8470	10	1	3806489	456	40.92	0.70	12	0.53	293.00	17145.00	19970	20230216	-39.96	10007	20221020	19.82	19970	-39.96	20230216	11180	7.25	20231006	19970	-39.96	20230216	10450	14.74	20221020	3.31	N	032960	500	51 억	36245	N	N	N	N
58	20231020	150349	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11950	-160	5	-1.32	232360370	19581	100.98	11910	12120	11630	15740	8480	12110	11861.73	0.95	-168	12296	12202	12056	11962	11816	12250	12010	52	3630	500	8470	10	1	3806489	455	40.78	0.70	12	0.51	293.00	17145.00	19970	20230216	-40.16	10007	20221020	19.42	19970	-40.16	20230216	11180	6.89	20231006	19970	-40.16	20230216	10450	14.35	20221020	3.31	N	032960	500	51 억	36245	N	N	N	N
59	20231020	140351	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11930	-180	5	-1.49	220635880	18599	95.92	11910	12120	11630	15740	8480	12110	11857.54	0.95	-153	12296	12202	12056	11962	11816	12250	12010	52	3630	500	8470	10	1	3806489	454	40.72	0.70	12	0.49	293.00	17145.00	19970	20230216	-40.26	10007	20221020	19.22	19970	-40.26	20230216	11180	6.71	20231006	19970	-40.26	20230216	10450	14.16	20221020	3.31	N	032960	500	51 억	36245	N	N	N	N
60	20231020	130342	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11880	-230	5	-1.90	194478060	16401	84.58	11910	12120	11630	15740	8480	12110	11851.61	0.95	-506	12296	12202	12056	11962	11816	12250	12010	52	3630	500	8470	10	1	3806489	452	40.55	0.69	12	0.43	293.00	17145.00	19970	20230216	-40.51	10007	20221020	18.72	19970	-40.51	20230216	11180	6.26	20231006	19970	-40.51	20230216	10450	13.68	20221020	3.31	N	032960	500	51 억	36245	N	N	N	N
61	20231020	120346	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11880	-230	5	-1.90	180032570	15184	78.30	11910	12120	11630	15740	8480	12110	11850.12	0.95	-648	12296	12202	12056	11962	11816	12250	12010	52	3630	500	8470	10	1	3806489	452	40.55	0.69	12	0.40	293.00	17145.00	19970	20230216	-40.51	10007	20221020	18.72	19970	-40.51	20230216	11180	6.26	20231006	19970	-40.51	20230216	10450	13.68	20221020	3.31	N	032960	500	51 억	36245	N	N	N	N
62	20231020	110349	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11880	-230	5	-1.90	150838430	12726	65.63	11910	12120	11630	15740	8480	12110	11844.73	0.95	-889	12296	12202	12056	11962	11816	12250	12010	52	3630	500	8470	10	1	3806489	452	40.55	0.69	12	0.33	293.00	17145.00	19970	20230216	-40.51	10007	20221020	18.72	19970	-40.51	20230216	11180	6.26	20231006	19970	-40.51	20230216	10450	13.68	20221020	3.31	N	032960	500	51 억	36245	N	N	N	N
63	20231020	100347	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11790	-320	5	-2.64	73528170	6131	31.62	11910	12120	11750	15740	8480	12110	11984.98	0.95	2011	12296	12202	12056	11962	11816	12250	12010	52	3630	500	8470	10	1	3806489	449	40.24	0.69	12	0.16	293.00	17145.00	19970	20230216	-40.96	10007	20221020	17.82	19970	-40.96	20230216	11180	5.46	20231006	19970	-40.96	20230216	10450	12.82	20221020	3.31	N	032960	500	51 억	36245	N	N	N	N
64	20231020	090349	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12110	0	3	0.00	19893680	1653	8.52	11910	12110	11830	15740	8480	12110	12012.01	0.95	742	12296	12202	12056	11962	11816	12250	12010	52	3630	500	8470	10	1	3806489	461	41.33	0.71	12	0.04	293.00	17145.00	19970	20230216	-39.36	10007	20221020	21.02	19970	-39.36	20230216	11180	8.32	20231006	19970	-39.36	20230216	10450	15.89	20221020	3.31	N	032960	500	51 억	36245	N	N	N	N
65	20231019	160346	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12110	-40	5	-0.33	229976980	19111	108.31	11980	12150	11910	15790	8510	12150	12033.55	0.91	1630	12416	12282	12066	11932	11716	12350	12000	52	3640	500	8500	10	1	3806489	461	41.33	0.71	12	0.50	293.00	17145.00	19970	20230216	-39.36	9864	20221017	22.77	19970	-39.36	20230216	11180	8.32	20231006	19970	-39.36	20230216	10450	15.89	20221020	3.31	N	032960	500	51 억	34615	N	N	N	N
66	20231019	150344	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12080	-70	5	-0.58	205961990	17113	96.99	11980	12150	11910	15790	8510	12150	12035.41	0.91	1526	12416	12282	12066	11932	11716	12350	12000	52	3640	500	8500	10	1	3806489	460	41.23	0.70	12	0.45	293.00	17145.00	19970	20230216	-39.51	9864	20221017	22.47	19970	-39.51	20230216	11180	8.05	20231006	19970	-39.51	20230216	10450	15.60	20221020	3.31	N	032960	500	51 억	34615	N	N	N	N
67	20231019	140346	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12100	-50	5	-0.41	187550510	15584	88.32	11980	12150	11910	15790	8510	12150	12034.81	0.91	1334	12416	12282	12066	11932	11716	12350	12000	52	3640	500	8500	10	1	3806489	461	41.30	0.71	12	0.41	293.00	17145.00	19970	20230216	-39.41	9864	20221017	22.67	19970	-39.41	20230216	11180	8.23	20231006	19970	-39.41	20230216	10450	15.79	20221020	3.31	N	032960	500	51 억	34615	N	N	N	N
68	20231019	130343	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12100	-50	5	-0.41	163499080	13597	77.06	11980	12120	11910	15790	8510	12150	12024.64	0.91	960	12416	12282	12066	11932	11716	12350	12000	52	3640	500	8500	10	1	3806489	461	41.30	0.71	12	0.36	293.00	17145.00	19970	20230216	-39.41	9864	20221017	22.67	19970	-39.41	20230216	11180	8.23	20231006	19970	-39.41	20230216	10450	15.79	20221020	3.31	N	032960	500	51 억	34615	N	N	N	N
69	20231019	120345	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12100	-50	5	-0.41	153060980	12733	72.17	11980	12120	11910	15790	8510	12150	12020.81	0.91	711	12416	12282	12066	11932	11716	12350	12000	52	3640	500	8500	10	1	3806489	461	41.30	0.71	12	0.33	293.00	17145.00	19970	20230216	-39.41	9864	20221017	22.67	19970	-39.41	20230216	11180	8.23	20231006	19970	-39.41	20230216	10450	15.79	20221020	3.31	N	032960	500	51 억	34615	N	N	N	N
70	20231019	110346	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12120	-30	5	-0.25	137594640	11450	64.89	11980	12120	11910	15790	8510	12150	12017.00	0.91	557	12416	12282	12066	11932	11716	12350	12000	52	3640	500	8500	10	1	3806489	461	41.37	0.71	12	0.30	293.00	17145.00	19970	20230216	-39.31	9864	20221017	22.87	19970	-39.31	20230216	11180	8.41	20231006	19970	-39.31	20230216	10450	15.98	20221020	3.31	N	032960	500	51 억	34615	N	N	N	N
71	20231019	100343	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12080	-70	5	-0.58	69575200	5812	32.94	11980	12120	11910	15790	8510	12150	11970.96	0.91	812	12416	12282	12066	11932	11716	12350	12000	52	3640	500	8500	10	1	3806489	460	41.23	0.70	12	0.15	293.00	17145.00	19970	20230216	-39.51	9864	20221017	22.47	19970	-39.51	20230216	11180	8.05	20231006	19970	-39.51	20230216	10450	15.60	20221020	3.31	N	032960	500	51 억	34615	N	N	N	N
72	20231019	090346	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11980	-170	5	-1.40	682860	57	0.32	11980	11980	11980	15790	8510	12150	11980.00	0.91	47	12416	12282	12066	11932	11716	12350	12000	52	3640	500	8500	10	1	3806489	456	40.89	0.70	12	0.00	293.00	17145.00	19970	20230216	-40.01	9864	20221017	21.45	19970	-40.01	20230216	11180	7.16	20231006	19970	-40.01	20230216	10450	14.64	20221020	3.31	N	032960	500	51 억	34615	N	N	N	N
73	20231018	160347	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12150	30	2	0.25	213737790	17643	183.88	12110	12200	11850	15750	8490	12120	12114.59	0.89	792	12306	12212	12046	11952	11786	12260	12000	52	3630	500	8480	10	1	3806489	462	41.47	0.71	12	0.46	293.00	17145.00	19970	20230216	-39.16	9864	20221017	23.18	19970	-39.16	20230216	11180	8.68	20231006	19970	-39.16	20230216	10450	16.27	20221020	3.30	N	032960	500	51 억	33823	N	N	N	N
74	20231018	150342	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12130	10	2	0.08	211418690	17452	181.89	12110	12200	11850	15750	8490	12120	12114.30	0.89	728	12306	12212	12046	11952	11786	12260	12000	52	3630	500	8480	10	1	3806489	462	41.40	0.71	12	0.46	293.00	17145.00	19970	20230216	-39.26	9864	20221017	22.97	19970	-39.26	20230216	11180	8.50	20231006	19970	-39.26	20230216	10450	16.08	20221020	3.30	N	032960	500	51 억	33823	N	N	N	N
75	20231018	140341	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12130	10	2	0.08	209129290	17263	179.92	12110	12200	11850	15750	8490	12120	12114.31	0.89	628	12306	12212	12046	11952	11786	12260	12000	52	3630	500	8480	10	1	3806489	462	41.40	0.71	12	0.45	293.00	17145.00	19970	20230216	-39.26	9864	20221017	22.97	19970	-39.26	20230216	11180	8.50	20231006	19970	-39.26	20230216	10450	16.08	20221020	3.30	N	032960	500	51 억	33823	N	N	N	N
76	20231018	130339	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12160	40	2	0.33	207464020	17126	178.49	12110	12200	11850	15750	8490	12120	12113.98	0.89	521	12306	12212	12046	11952	11786	12260	12000	52	3630	500	8480	10	1	3806489	463	41.50	0.71	12	0.45	293.00	17145.00	19970	20230216	-39.11	9864	20221017	23.28	19970	-39.11	20230216	11180	8.77	20231006	19970	-39.11	20230216	10450	16.36	20221020	3.30	N	032960	500	51 억	33823	N	N	N	N
77	20231018	120344	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12180	60	2	0.50	123153960	10197	106.27	12110	12200	11850	15750	8490	12120	12077.47	0.89	1209	12306	12212	12046	11952	11786	12260	12000	52	3630	500	8480	10	1	3806489	464	41.57	0.71	12	0.27	293.00	17145.00	19970	20230216	-39.01	9864	20221017	23.48	19970	-39.01	20230216	11180	8.94	20231006	19970	-39.01	20230216	10450	16.56	20221020	3.30	N	032960	500	51 억	33823	N	N	N	N
78	20231018	110341	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12090	-30	5	-0.25	108882910	9013	93.93	12110	12200	11850	15750	8490	12120	12080.65	0.89	1271	12306	12212	12046	11952	11786	12260	12000	52	3630	500	8480	10	1	3806489	460	41.26	0.71	12	0.24	293.00	17145.00	19970	20230216	-39.46	9864	20221017	22.57	19970	-39.46	20230216	11180	8.14	20231006	19970	-39.46	20230216	10450	15.69	20221020	3.30	N	032960	500	51 억	33823	N	N	N	N
79	20231018	100343	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12180	60	2	0.50	67791070	5620	58.57	12110	12200	11850	15750	8490	12120	12062.47	0.89	1588	12306	12212	12046	11952	11786	12260	12000	52	3630	500	8480	10	1	3806489	464	41.57	0.71	12	0.15	293.00	17145.00	19970	20230216	-39.01	9864	20221017	23.48	19970	-39.01	20230216	11180	8.94	20231006	19970	-39.01	20230216	10450	16.56	20221020	3.30	N	032960	500	51 억	33823	N	N	N	N
80	20231018	090341	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11920	-200	5	-1.65	5131760	427	4.45	12110	12110	11920	15750	8490	12120	12018.17	0.89	149	12306	12212	12046	11952	11786	12260	12000	52	3630	500	8480	10	1	3806489	454	40.68	0.70	12	0.01	293.00	17145.00	19970	20230216	-40.31	9864	20221017	20.84	19970	-40.31	20230216	11180	6.62	20231006	19970	-40.31	20230216	10450	14.07	20221020	3.30	N	032960	500	51 억	33823	N	N	N	N
81	20231017	160344	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12120	-20	5	-0.16	107619420	9004	74.93	12020	12140	11880	15780	8500	12140	11950.97	0.95	-2370	12573	12356	12083	11866	11593	12385	11895	52	3640	500	8490	10	1	3806489	461	41.37	0.71	12	0.24	293.00	17145.00	19970	20230216	-39.31	9816	20221013	23.47	19970	-39.31	20230216	11180	8.41	20231006	19970	-39.31	20230216	10300	17.67	20221017	3.37	N	032960	500	51 억	36193	N	N	N	N
82	20231017	150343	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11960	-180	5	-1.48	87258350	7312	60.85	12020	12070	11880	15780	8500	12140	11933.58	0.95	-3044	12573	12356	12083	11866	11593	12385	11895	52	3640	500	8490	10	1	3806489	455	40.82	0.70	12	0.19	293.00	17145.00	19970	20230216	-40.11	9816	20221013	21.84	19970	-40.11	20230216	11180	6.98	20231006	19970	-40.11	20230216	10300	16.12	20221017	3.37	N	032960	500	51 억	36193	N	N	N	N
83	20231017	140343	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11880	-260	5	-2.14	83678870	7012	58.35	12020	12070	11880	15780	8500	12140	11933.67	0.95	-3096	12573	12356	12083	11866	11593	12385	11895	52	3640	500	8490	10	1	3806489	452	40.55	0.69	12	0.18	293.00	17145.00	19970	20230216	-40.51	9816	20221013	21.03	19970	-40.51	20230216	11180	6.26	20231006	19970	-40.51	20230216	10300	15.34	20221017	3.37	N	032960	500	51 억	36193	N	N	N	N
84	20231017	130342	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11940	-200	5	-1.65	41696230	3486	29.01	12020	12070	11920	15780	8500	12140	11961.05	0.95	-429	12573	12356	12083	11866	11593	12385	11895	52	3640	500	8490	10	1	3806489	454	40.75	0.70	12	0.09	293.00	17145.00	19970	20230216	-40.21	9816	20221013	21.64	19970	-40.21	20230216	11180	6.80	20231006	19970	-40.21	20230216	10300	15.92	20221017	3.37	N	032960	500	51 억	36193	N	N	N	N
85	20231017	120343	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11960	-180	5	-1.48	18467540	1540	12.82	12020	12070	11950	15780	8500	12140	11991.91	0.95	-336	12573	12356	12083	11866	11593	12385	11895	52	3640	500	8490	10	1	3806489	455	40.82	0.70	12	0.04	293.00	17145.00	19970	20230216	-40.11	9816	20221013	21.84	19970	-40.11	20230216	11180	6.98	20231006	19970	-40.11	20230216	10300	16.12	20221017	3.37	N	032960	500	51 억	36193	N	N	N	N
86	20231017	110339	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12000	-140	5	-1.15	13273580	1106	9.20	12020	12070	11960	15780	8500	12140	12001.43	0.95	31	12573	12356	12083	11866	11593	12385	11895	52	3640	500	8490	10	1	3806489	457	40.96	0.70	12	0.03	293.00	17145.00	19970	20230216	-39.91	9816	20221013	22.25	19970	-39.91	20230216	11180	7.33	20231006	19970	-39.91	20230216	10300	16.50	20221017	3.37	N	032960	500	51 억	36193	N	N	N	N
87	20231017	100338	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12000	-140	5	-1.15	10765570	897	7.46	12020	12070	11960	15780	8500	12140	12001.75	0.95	203	12573	12356	12083	11866	11593	12385	11895	52	3640	500	8490	10	1	3806489	457	40.96	0.70	12	0.02	293.00	17145.00	19970	20230216	-39.91	9816	20221013	22.25	19970	-39.91	20230216	11180	7.33	20231006	19970	-39.91	20230216	10300	16.50	20221017	3.37	N	032960	500	51 억	36193	N	N	N	N
88	20231017	090340	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12020	-120	5	-0.99	5997980	499	4.15	12020	12020	12020	15780	8500	12140	12020.00	0.95	188	12573	12356	12083	11866	11593	12385	11895	52	3640	500	8490	10	1	3806489	458	41.02	0.70	12	0.01	293.00	17145.00	19970	20230216	-39.81	9816	20221013	22.45	19970	-39.81	20230216	11180	7.51	20231006	19970	-39.81	20230216	10300	16.70	20221017	3.37	N	032960	500	51 억	36193	N	N	N	N
89	20231016	160340	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12140	0	3	0.00	143053540	11890	67.87	12140	12300	11810	15780	8500	12140	12031.42	0.95	-222	12480	12310	11980	11810	11480	12395	11895	52	3640	500	8490	10	1	3806489	462	41.43	0.71	12	0.31	293.00	17145.00	19970	20230216	-39.21	9768	20221012	24.28	19970	-39.21	20230216	11180	8.59	20231006	19970	-39.21	20230216	10300	17.86	20221017	3.35	N	032960	500	51 억	36293	N	N	N	N
90	20231016	150339	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12000	-140	5	-1.15	142416580	11837	67.57	12140	12300	11810	15780	8500	12140	12031.48	0.95	-189	12480	12310	11980	11810	11480	12395	11895	52	3640	500	8490	10	1	3806489	457	40.96	0.70	12	0.31	293.00	17145.00	19970	20230216	-39.91	9768	20221012	22.85	19970	-39.91	20230216	11180	7.33	20231006	19970	-39.91	20230216	10300	16.50	20221017	3.35	N	032960	500	51 억	36293	N	N	N	N
91	20231016	140339	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11980	-160	5	-1.32	139563490	11599	66.21	12140	12300	11810	15780	8500	12140	12032.37	0.95	-60	12480	12310	11980	11810	11480	12395	11895	52	3640	500	8490	10	1	3806489	456	40.89	0.70	12	0.30	293.00	17145.00	19970	20230216	-40.01	9768	20221012	22.65	19970	-40.01	20230216	11180	7.16	20231006	19970	-40.01	20230216	10300	16.31	20221017	3.35	N	032960	500	51 억	36293	N	N	N	N
92	20231016	130339	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11950	-190	5	-1.57	138776740	11533	65.84	12140	12300	11810	15780	8500	12140	12033.01	0.95	-59	12480	12310	11980	11810	11480	12395	11895	52	3640	500	8490	10	1	3806489	455	40.78	0.70	12	0.30	293.00	17145.00	19970	20230216	-40.16	9768	20221012	22.34	19970	-40.16	20230216	11180	6.89	20231006	19970	-40.16	20230216	10300	16.02	20221017	3.35	N	032960	500	51 억	36293	N	N	N	N
93	20231016	120339	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12000	-140	5	-1.15	134439520	11170	63.76	12140	12300	11810	15780	8500	12140	12035.77	0.95	304	12480	12310	11980	11810	11480	12395	11895	52	3640	500	8490	10	1	3806489	457	40.96	0.70	12	0.29	293.00	17145.00	19970	20230216	-39.91	9768	20221012	22.85	19970	-39.91	20230216	11180	7.33	20231006	19970	-39.91	20230216	10300	16.50	20221017	3.35	N	032960	500	51 억	36293	N	N	N	N
94	20231016	110337	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11950	-190	5	-1.57	134296220	11158	63.69	12140	12300	11810	15780	8500	12140	12035.87	0.95	313	12480	12310	11980	11810	11480	12395	11895	52	3640	500	8490	10	1	3806489	455	40.78	0.70	12	0.29	293.00	17145.00	19970	20230216	-40.16	9768	20221012	22.34	19970	-40.16	20230216	11180	6.89	20231006	19970	-40.16	20230216	10300	16.02	20221017	3.35	N	032960	500	51 억	36293	N	N	N	N
95	20231016	100335	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	11860	-280	5	-2.31	99340800	8255	47.12	12140	12300	11810	15780	8500	12140	12034.02	0.95	-1152	12480	12310	11980	11810	11480	12395	11895	52	3640	500	8490	10	1	3806489	451	40.48	0.69	12	0.22	293.00	17145.00	19970	20230216	-40.61	9768	20221012	21.42	19970	-40.61	20230216	11180	6.08	20231006	19970	-40.61	20230216	10300	15.15	20221017	3.35	N	032960	500	51 억	36293	N	N	N	N
96	20231016	090337	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	12130	-10	5	-0.08	1881540	155	0.88	12140	12140	11990	15780	8500	12140	12138.97	0.95	-57	12480	12310	11980	11810	11480	12395	11895	52	3640	500	8490	10	1	3806489	462	41.40	0.71	12	0.00	293.00	17145.00	19970	20230216	-39.26	9768	20221012	24.18	19970	-39.26	20230216	11180	8.50	20231006	19970	-39.26	20230216	10300	17.77	20221017	3.35	N	032960	500	51 억	36293	N	N	N	N
97	20231012	160344	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11860	230	2	1.98	51188370	4330	67.99	11640	11920	11640	15110	8150	11630	11821.79	0.83	1012	11983	11806	11603	11426	11223	11895	11515	52	3480	500	8140	10	1	3806489	451	40.48	0.69	12	0.11	293.00	17145.00	19970	20230216	-40.61	9768	20221012	21.42	19970	-40.61	20230216	11180	6.08	20231006	19970	-40.61	20230216	10200	16.27	20221012	3.39	N	032960	500	51 억	31472	N	N	N	N
98	20231012	150339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11910	280	2	2.41	48895550	4137	64.96	11640	11920	11640	15110	8150	11630	11819.08	0.83	996	11983	11806	11603	11426	11223	11895	11515	52	3480	500	8140	10	1	3806489	453	40.65	0.69	12	0.11	293.00	17145.00	19970	20230216	-40.36	9768	20221012	21.93	19970	-40.36	20230216	11180	6.53	20231006	19970	-40.36	20230216	10200	16.76	20221012	3.39	N	032960	500	51 억	31472	N	N	N	N
99	20231012	140337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11900	270	2	2.32	35429080	3006	47.20	11640	11900	11640	15110	8150	11630	11786.12	0.83	1193	11983	11806	11603	11426	11223	11895	11515	52	3480	500	8140	10	1	3806489	453	40.61	0.69	12	0.08	293.00	17145.00	19970	20230216	-40.41	9768	20221012	21.83	19970	-40.41	20230216	11180	6.44	20231006	19970	-40.41	20230216	10200	16.67	20221012	3.39	N	032960	500	51 억	31472	N	N	N	N
100	20231012	130338	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11790	160	2	1.38	24470240	2078	32.63	11640	11850	11640	15110	8150	11630	11775.86	0.83	654	11983	11806	11603	11426	11223	11895	11515	52	3480	500	8140	10	1	3806489	449	40.24	0.69	12	0.05	293.00	17145.00	19970	20230216	-40.96	9768	20221012	20.70	19970	-40.96	20230216	11180	5.46	20231006	19970	-40.96	20230216	10200	15.59	20221012	3.39	N	032960	500	51 억	31472	N	N	N	N
101	20231012	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11800	170	2	1.46	22439960	1906	29.93	11640	11850	11640	15110	8150	11630	11773.33	0.83	488	11983	11806	11603	11426	11223	11895	11515	52	3480	500	8140	10	1	3806489	449	40.27	0.69	12	0.05	293.00	17145.00	19970	20230216	-40.91	9768	20221012	20.80	19970	-40.91	20230216	11180	5.55	20231006	19970	-40.91	20230216	10200	15.69	20221012	3.39	N	032960	500	51 억	31472	N	N	N	N
102	20231012	110342	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11760	130	2	1.12	21119350	1794	28.17	11640	11850	11640	15110	8150	11630	11772.21	0.83	408	11983	11806	11603	11426	11223	11895	11515	52	3480	500	8140	10	1	3806489	448	40.14	0.69	12	0.05	293.00	17145.00	19970	20230216	-41.11	9768	20221012	20.39	19970	-41.11	20230216	11180	5.19	20231006	19970	-41.11	20230216	10200	15.29	20221012	3.39	N	032960	500	51 억	31472	N	N	N	N
103	20231012	100341	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11800	170	2	1.46	12714690	1081	16.97	11640	11850	11640	15110	8150	11630	11761.97	0.83	404	11983	11806	11603	11426	11223	11895	11515	52	3480	500	8140	10	1	3806489	449	40.27	0.69	12	0.03	293.00	17145.00	19970	20230216	-40.91	9768	20221012	20.80	19970	-40.91	20230216	11180	5.55	20231006	19970	-40.91	20230216	10200	15.69	20221012	3.39	N	032960	500	51 억	31472	N	N	N	N
104	20231012	090342	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11730	100	2	0.86	2785380	239	3.75	11640	11730	11640	15110	8150	11630	11654.31	0.83	28	11983	11806	11603	11426	11223	11895	11515	52	3480	500	8140	10	1	3806489	447	40.03	0.68	12	0.01	293.00	17145.00	19970	20230216	-41.26	9768	20221012	20.09	19970	-41.26	20230216	11180	4.92	20231006	19970	-41.26	20230216	10200	15.00	20221012	3.39	N	032960	500	51 억	31472	N	N	N	N
105	20231011	160339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11630	150	2	1.31	74096630	6369	89.10	11400	11780	11400	14920	8040	11480	11633.95	0.74	2935	11800	11640	11530	11370	11260	11585	11315	52	3440	500	8030	10	1	3806489	443	39.69	0.68	12	0.17	293.00	17145.00	19970	20230216	-41.76	9768	20221012	19.06	19970	-41.76	20230216	11180	4.03	20231006	19970	-41.76	20230216	10200	14.02	20221012	3.45	N	032960	500	51 억	28244	N	N	N	N
106	20231011	150339	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11700	220	2	1.92	69018220	5933	83.00	11400	11780	11400	14920	8040	11480	11632.94	0.74	2919	11800	11640	11530	11370	11260	11585	11315	52	3440	500	8030	10	1	3806489	445	39.93	0.68	12	0.16	293.00	17145.00	19970	20230216	-41.41	9768	20221012	19.78	19970	-41.41	20230216	11180	4.65	20231006	19970	-41.41	20230216	10200	14.71	20221012	3.45	N	032960	500	51 억	28244	N	N	N	N
107	20231011	140343	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11740	260	2	2.26	68807400	5915	82.75	11400	11780	11400	14920	8040	11480	11632.70	0.74	2927	11800	11640	11530	11370	11260	11585	11315	52	3440	500	8030	10	1	3806489	447	40.07	0.68	12	0.16	293.00	17145.00	19970	20230216	-41.21	9768	20221012	20.19	19970	-41.21	20230216	11180	5.01	20231006	19970	-41.21	20230216	10200	15.10	20221012	3.45	N	032960	500	51 억	28244	N	N	N	N
108	20231011	130337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11750	270	2	2.35	67672120	5818	81.39	11400	11780	11400	14920	8040	11480	11631.51	0.74	2845	11800	11640	11530	11370	11260	11585	11315	52	3440	500	8030	10	1	3806489	447	40.10	0.69	12	0.15	293.00	17145.00	19970	20230216	-41.16	9768	20221012	20.29	19970	-41.16	20230216	11180	5.10	20231006	19970	-41.16	20230216	10200	15.20	20221012	3.45	N	032960	500	51 억	28244	N	N	N	N
109	20231011	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11770	290	2	2.53	67531020	5806	81.23	11400	11780	11400	14920	8040	11480	11631.25	0.74	2845	11800	11640	11530	11370	11260	11585	11315	52	3440	500	8030	10	1	3806489	448	40.17	0.69	12	0.15	293.00	17145.00	19970	20230216	-41.06	9768	20221012	20.50	19970	-41.06	20230216	11180	5.28	20231006	19970	-41.06	20230216	10200	15.39	20221012	3.45	N	032960	500	51 억	28244	N	N	N	N
110	20231011	110340	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11750	270	2	2.35	63793620	5488	76.78	11400	11750	11400	14920	8040	11480	11624.20	0.74	2810	11800	11640	11530	11370	11260	11585	11315	52	3440	500	8030	10	1	3806489	447	40.10	0.69	12	0.14	293.00	17145.00	19970	20230216	-41.16	9768	20221012	20.29	19970	-41.16	20230216	11180	5.10	20231006	19970	-41.16	20230216	10200	15.20	20221012	3.45	N	032960	500	51 억	28244	N	N	N	N
111	20231011	100338	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11650	170	2	1.48	19941300	1732	24.23	11400	11670	11400	14920	8040	11480	11513.45	0.74	407	11800	11640	11530	11370	11260	11585	11315	52	3440	500	8030	10	1	3806489	443	39.76	0.68	12	0.05	293.00	17145.00	19970	20230216	-41.66	9768	20221012	19.27	19970	-41.66	20230216	11180	4.20	20231006	19970	-41.66	20230216	10200	14.22	20221012	3.45	N	032960	500	51 억	28244	N	N	N	N
112	20231011	090340	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11480	0	3	0.00	6666160	584	8.17	11400	11480	11400	14920	8040	11480	11414.66	0.74	42	11800	11640	11530	11370	11260	11585	11315	52	3440	500	8030	10	1	3806489	437	39.18	0.67	12	0.02	293.00	17145.00	19970	20230216	-42.51	9768	20221012	17.53	19970	-42.51	20230216	11180	2.68	20231006	19970	-42.51	20230216	10200	12.55	20221012	3.45	N	032960	500	51 억	28244	N	N	N	N
113	20231010	160337	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11480	-130	5	-1.12	82832450	7147	114.81	11690	11690	11420	15090	8130	11610	11589.82	0.79	-1325	11976	11792	11486	11302	10996	11885	11395	52	3480	500	8120	10	1	3806489	437	39.18	0.67	12	0.19	293.00	17145.00	19970	20230216	-42.51	9768	20221012	17.53	19970	-42.51	20230216	11180	2.68	20231006	19970	-42.51	20230216	10200	12.55	20221012	3.50	N	032960	500	51 억	29937	N	N	N	N
114	20231010	150336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11480	-130	5	-1.12	77115390	6649	106.81	11690	11690	11420	15090	8130	11610	11598.04	0.79	-1325	11976	11792	11486	11302	10996	11885	11395	52	3480	500	8120	10	1	3806489	437	39.18	0.67	12	0.17	293.00	17145.00	19970	20230216	-42.51	9768	20221012	17.53	19970	-42.51	20230216	11180	2.68	20231006	19970	-42.51	20230216	10200	12.55	20221012	3.50	N	032960	500	51 억	29937	N	N	N	N
115	20231010	140336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11500	-110	5	-0.95	68759050	5924	95.16	11690	11690	11420	15090	8130	11610	11606.86	0.79	-1474	11976	11792	11486	11302	10996	11885	11395	52	3480	500	8120	10	1	3806489	438	39.25	0.67	12	0.16	293.00	17145.00	19970	20230216	-42.41	9768	20221012	17.73	19970	-42.41	20230216	11180	2.86	20231006	19970	-42.41	20230216	10200	12.75	20221012	3.50	N	032960	500	51 억	29937	N	N	N	N
116	20231010	130334	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11610	0	3	0.00	37375820	3210	51.57	11690	11690	11510	15090	8130	11610	11643.56	0.79	-1439	11976	11792	11486	11302	10996	11885	11395	52	3480	500	8120	10	1	3806489	442	39.62	0.68	12	0.08	293.00	17145.00	19970	20230216	-41.86	9768	20221012	18.86	19970	-41.86	20230216	11180	3.85	20231006	19970	-41.86	20230216	10200	13.82	20221012	3.50	N	032960	500	51 억	29937	N	N	N	N
117	20231010	120336	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11630	20	2	0.17	28012040	2404	38.62	11690	11690	11510	15090	8130	11610	11652.26	0.79	-1028	11976	11792	11486	11302	10996	11885	11395	52	3480	500	8120	10	1	3806489	443	39.69	0.68	12	0.06	293.00	17145.00	19970	20230216	-41.76	9768	20221012	19.06	19970	-41.76	20230216	11180	4.03	20231006	19970	-41.76	20230216	10200	14.02	20221012	3.50	N	032960	500	51 억	29937	N	N	N	N
118	20231010	110328	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11660	50	2	0.43	16307190	1398	22.46	11690	11690	11510	15090	8130	11610	11664.66	0.79	-782	11976	11792	11486	11302	10996	11885	11395	52	3480	500	8120	10	1	3806489	444	39.80	0.68	12	0.04	293.00	17145.00	19970	20230216	-41.61	9768	20221012	19.37	19970	-41.61	20230216	11180	4.29	20231006	19970	-41.61	20230216	10200	14.31	20221012	3.50	N	032960	500	51 억	29937	N	N	N	N
119	20231010	100332	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11660	50	2	0.43	2270180	195	3.13	11690	11690	11510	15090	8130	11610	11641.95	0.79	-116	11976	11792	11486	11302	10996	11885	11395	52	3480	500	8120	10	1	3806489	444	39.80	0.68	12	0.01	293.00	17145.00	19970	20230216	-41.61	9768	20221012	19.37	19970	-41.61	20230216	11180	4.29	20231006	19970	-41.61	20230216	10200	14.31	20221012	3.50	N	032960	500	51 억	29937	N	N	N	N
120	20231010	090333	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11510	-100	5	-0.86	1686850	145	2.33	11690	11690	11510	15090	8130	11610	11633.45	0.79	-102	11976	11792	11486	11302	10996	11885	11395	52	3480	500	8120	10	1	3806489	438	39.28	0.67	12	0.00	293.00	17145.00	19970	20230216	-42.36	9768	20221012	17.83	19970	-42.36	20230216	11180	2.95	20231006	19970	-42.36	20230216	10200	12.84	20221012	3.50	N	032960	500	51 억	29937	N	N	N	N
121	20231006	160335	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11610	230	2	2.02	71188820	6225	52.24	11180	11670	11180	14790	7970	11380	11436.44	0.72	2696	11640	11510	11360	11230	11080	11575	11295	52	3410	500	7960	10	1	3806489	442	39.62	0.68	12	0.16	293.00	17145.00	19970	20230216	-41.86	9768	20221012	18.86	19970	-41.86	20230216	11180	3.85	20231006	19970	-41.86	20230216	10200	13.82	20221012	3.56	N	032960	500	51 억	27255	N	N	N	N
122	20231006	150329	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11610	230	2	2.02	70631540	6177	51.84	11180	11670	11180	14790	7970	11380	11435.08	0.72	2696	11640	11510	11360	11230	11080	11575	11295	52	3410	500	7960	10	1	3806489	442	39.62	0.68	12	0.16	293.00	17145.00	19970	20230216	-41.86	9768	20221012	18.86	19970	-41.86	20230216	11180	3.85	20231006	19970	-41.86	20230216	10200	13.82	20221012	3.56	N	032960	500	51 억	27255	N	N	N	N
123	20231006	140330	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11620	240	2	2.11	69058230	6041	50.70	11180	11670	11180	14790	7970	11380	11432.05	0.72	2696	11640	11510	11360	11230	11080	11575	11295	52	3410	500	7960	10	1	3806489	442	39.66	0.68	12	0.16	293.00	17145.00	19970	20230216	-41.81	9768	20221012	18.96	19970	-41.81	20230216	11180	3.94	20231006	19970	-41.81	20230216	10200	13.92	20221012	3.56	N	032960	500	51 억	27255	N	N	N	N
124	20231006	130329	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11630	250	2	2.20	67215840	5882	49.36	11180	11670	11180	14790	7970	11380	11427.82	0.72	2685	11640	11510	11360	11230	11080	11575	11295	52	3410	500	7960	10	1	3806489	443	39.69	0.68	12	0.15	293.00	17145.00	19970	20230216	-41.76	9768	20221012	19.06	19970	-41.76	20230216	11180	4.03	20231006	19970	-41.76	20230216	10200	14.02	20221012	3.56	N	032960	500	51 억	27255	N	N	N	N
125	20231006	120326	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11570	190	2	1.67	53039030	4664	39.14	11180	11570	11180	14790	7970	11380	11371.91	0.72	1568	11640	11510	11360	11230	11080	11575	11295	52	3410	500	7960	10	1	3806489	440	39.49	0.67	12	0.12	293.00	17145.00	19970	20230216	-42.06	9768	20221012	18.45	19970	-42.06	20230216	11180	3.49	20231006	19970	-42.06	20230216	10200	13.43	20221012	3.56	N	032960	500	51 억	27255	N	N	N	N
126	20231006	110324	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11550	170	2	1.49	48024310	4229	35.49	11180	11570	11180	14790	7970	11380	11355.64	0.72	1359	11640	11510	11360	11230	11080	11575	11295	52	3410	500	7960	10	1	3806489	440	39.42	0.67	12	0.11	293.00	17145.00	19970	20230216	-42.16	9768	20221012	18.24	19970	-42.16	20230216	11180	3.31	20231006	19970	-42.16	20230216	10200	13.24	20221012	3.56	N	032960	500	51 억	27255	N	N	N	N
127	20231006	100326	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11520	140	2	1.23	42154770	3719	31.21	11180	11520	11180	14790	7970	11380	11334.31	0.72	963	11640	11510	11360	11230	11080	11575	11295	52	3410	500	7960	10	1	3806489	439	39.32	0.67	12	0.10	293.00	17145.00	19970	20230216	-42.31	9768	20221012	17.94	19970	-42.31	20230216	11180	3.04	20231006	19970	-42.31	20230216	10200	12.94	20221012	3.56	N	032960	500	51 억	27255	N	N	N	N
128	20231006	090322	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	11210	-170	5	-1.49	16087840	1438	12.07	11180	11350	11180	14790	7970	11380	11180.14	0.72	-90	11640	11510	11360	11230	11080	11575	11295	52	3410	500	7960	10	1	3806489	427	38.26	0.65	12	0.04	293.00	17145.00	19970	20230216	-43.87	9768	20221012	14.76	19970	-43.87	20230216	11180	0.27	20231006	19970	-43.87	20230216	10200	9.90	20221012	3.56	N	032960	500	51 억	27255	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History