KissMeData/043260/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 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	20231031	160504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	-25	5	-1.62	326931031	214521	113.00	1546	1560	1512	2005	1082	1545	1524.01	5.11	-43338	1588	1566	1551	1529	1514	1559	1522	267	460	500	1010	1	1	53405384	812	-19.24	0.91	12	0.40	-79.00	1666.00	2100	20230530	-27.62	1060	20230328	43.40	2100	-27.62	20230530	1060	43.40	20230328	2100	-27.62	20230530	1060	43.40	20230328	2.05	N	043260	500	267 억	2727626	N	N	N	N
3	20231031	150510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1524	-21	5	-1.36	314648276	206432	108.74	1546	1560	1512	2005	1082	1545	1524.22	5.11	-41123	1588	1566	1551	1529	1514	1559	1522	267	460	500	1010	1	1	53405384	814	-19.29	0.91	12	0.39	-79.00	1666.00	2100	20230530	-27.43	1060	20230328	43.77	2100	-27.43	20230530	1060	43.77	20230328	2100	-27.43	20230530	1060	43.77	20230328	2.05	N	043260	500	267 억	2727626	N	N	N	N
4	20231031	140515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	-30	5	-1.94	298818084	195982	103.24	1546	1560	1512	2005	1082	1545	1524.72	5.11	-36107	1588	1566	1551	1529	1514	1559	1522	267	460	500	1010	1	1	53405384	809	-19.18	0.91	12	0.37	-79.00	1666.00	2100	20230530	-27.86	1060	20230328	42.92	2100	-27.86	20230530	1060	42.92	20230328	2100	-27.86	20230530	1060	42.92	20230328	2.05	N	043260	500	267 억	2727626	N	N	N	N
5	20231031	130511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1517	-28	5	-1.81	238574523	156212	82.29	1546	1560	1514	2005	1082	1545	1527.25	5.11	-23694	1588	1566	1551	1529	1514	1559	1522	267	460	500	1010	1	1	53405384	810	-19.20	0.91	12	0.29	-79.00	1666.00	2100	20230530	-27.76	1060	20230328	43.11	2100	-27.76	20230530	1060	43.11	20230328	2100	-27.76	20230530	1060	43.11	20230328	2.05	N	043260	500	267 억	2727626	N	N	N	N
6	20231031	120508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1516	-29	5	-1.88	194230350	126957	66.88	1546	1560	1515	2005	1082	1545	1529.89	5.11	-22129	1588	1566	1551	1529	1514	1559	1522	267	460	500	1010	1	1	53405384	810	-19.19	0.91	12	0.24	-79.00	1666.00	2100	20230530	-27.81	1060	20230328	43.02	2100	-27.81	20230530	1060	43.02	20230328	2100	-27.81	20230530	1060	43.02	20230328	2.05	N	043260	500	267 억	2727626	N	N	N	N
7	20231031	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1528	-17	5	-1.10	158687187	103595	54.57	1546	1560	1523	2005	1082	1545	1531.80	5.11	-10974	1588	1566	1551	1529	1514	1559	1522	267	460	500	1010	1	1	53405384	816	-19.34	0.92	12	0.19	-79.00	1666.00	2100	20230530	-27.24	1060	20230328	44.15	2100	-27.24	20230530	1060	44.15	20230328	2100	-27.24	20230530	1060	44.15	20230328	2.05	N	043260	500	267 억	2727626	N	N	N	N
8	20231031	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	-6	5	-0.39	102618286	66900	35.24	1546	1560	1525	2005	1082	1545	1533.91	5.11	2701	1588	1566	1551	1529	1514	1559	1522	267	460	500	1010	1	1	53405384	822	-19.48	0.92	12	0.13	-79.00	1666.00	2100	20230530	-26.71	1060	20230328	45.19	2100	-26.71	20230530	1060	45.19	20230328	2100	-26.71	20230530	1060	45.19	20230328	2.05	N	043260	500	267 억	2727626	N	N	N	N
9	20231031	090511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	4	2	0.26	14823324	9570	5.04	1546	1560	1545	2005	1082	1545	1548.94	5.11	3693	1588	1566	1551	1529	1514	1559	1522	267	460	500	1010	1	1	53405384	827	-19.61	0.93	12	0.02	-79.00	1666.00	2100	20230530	-26.24	1060	20230328	46.13	2100	-26.24	20230530	1060	46.13	20230328	2100	-26.24	20230530	1060	46.13	20230328	2.05	N	043260	500	267 억	2727626	N	N	N	N
10	20231030	160505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	-21	5	-1.34	289714104	186938	71.77	1560	1573	1536	2035	1097	1566	1549.79	5.21	-50662	1624	1594	1580	1550	1536	1588	1544	267	469	500	1030	1	1	53405384	825	-19.56	0.93	12	0.35	-79.00	1666.00	2100	20230530	-26.43	1060	20230328	45.75	2100	-26.43	20230530	1060	45.75	20230328	2100	-26.43	20230530	1060	45.75	20230328	2.02	N	043260	500	267 억	2782438	N	N	N	N
11	20231030	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1548	-18	5	-1.15	274509231	177098	67.99	1560	1573	1536	2035	1097	1566	1550.04	5.21	-50638	1624	1594	1580	1550	1536	1588	1544	267	469	500	1030	1	1	53405384	827	-19.59	0.93	12	0.33	-79.00	1666.00	2100	20230530	-26.29	1060	20230328	46.04	2100	-26.29	20230530	1060	46.04	20230328	2100	-26.29	20230530	1060	46.04	20230328	2.02	N	043260	500	267 억	2782438	N	N	N	N
12	20231030	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1546	-20	5	-1.28	258028951	166470	63.91	1560	1573	1536	2035	1097	1566	1550.00	5.21	-44220	1624	1594	1580	1550	1536	1588	1544	267	469	500	1030	1	1	53405384	826	-19.57	0.93	12	0.31	-79.00	1666.00	2100	20230530	-26.38	1060	20230328	45.85	2100	-26.38	20230530	1060	45.85	20230328	2100	-26.38	20230530	1060	45.85	20230328	2.02	N	043260	500	267 억	2782438	N	N	N	N
13	20231030	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	-21	5	-1.34	235569507	151921	58.32	1560	1573	1536	2035	1097	1566	1550.61	5.21	-40754	1624	1594	1580	1550	1536	1588	1544	267	469	500	1030	1	1	53405384	825	-19.56	0.93	12	0.28	-79.00	1666.00	2100	20230530	-26.43	1060	20230328	45.75	2100	-26.43	20230530	1060	45.75	20230328	2100	-26.43	20230530	1060	45.75	20230328	2.02	N	043260	500	267 억	2782438	N	N	N	N
14	20231030	120450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1544	-22	5	-1.40	193509524	124615	47.84	1560	1573	1542	2035	1097	1566	1552.86	5.21	-34330	1624	1594	1580	1550	1536	1588	1544	267	469	500	1030	1	1	53405384	825	-19.54	0.93	12	0.23	-79.00	1666.00	2100	20230530	-26.48	1060	20230328	45.66	2100	-26.48	20230530	1060	45.66	20230328	2100	-26.48	20230530	1060	45.66	20230328	2.02	N	043260	500	267 억	2782438	N	N	N	N
15	20231030	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1562	-4	5	-0.26	131799144	84761	32.54	1560	1573	1550	2035	1097	1566	1554.95	5.21	-11866	1624	1594	1580	1550	1536	1588	1544	267	469	500	1030	1	1	53405384	834	-19.77	0.94	12	0.16	-79.00	1666.00	2100	20230530	-25.62	1060	20230328	47.36	2100	-25.62	20230530	1060	47.36	20230328	2100	-25.62	20230530	1060	47.36	20230328	2.02	N	043260	500	267 억	2782438	N	N	N	N
16	20231030	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	-5	5	-0.32	85056223	54646	20.98	1560	1573	1550	2035	1097	1566	1556.49	5.21	-11238	1624	1594	1580	1550	1536	1588	1544	267	469	500	1030	1	1	53405384	834	-19.76	0.94	12	0.10	-79.00	1666.00	2100	20230530	-25.67	1060	20230328	47.26	2100	-25.67	20230530	1060	47.26	20230328	2100	-25.67	20230530	1060	47.26	20230328	2.02	N	043260	500	267 억	2782438	N	N	N	N
17	20231030	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1556	-10	5	-0.64	15782133	10130	3.89	1560	1566	1556	2035	1097	1566	1557.96	5.21	-1041	1624	1594	1580	1550	1536	1588	1544	267	469	500	1030	1	1	53405384	831	-19.70	0.93	12	0.02	-79.00	1666.00	2100	20230530	-25.90	1060	20230328	46.79	2100	-25.90	20230530	1060	46.79	20230328	2100	-25.90	20230530	1060	46.79	20230328	2.02	N	043260	500	267 억	2782438	N	N	N	N
18	20231027	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1566	-29	5	-1.82	410074408	259561	90.63	1600	1610	1566	2070	1117	1595	1579.76	5.41	-106556	1668	1631	1608	1571	1548	1620	1560	267	475	500	1050	1	1	53405384	836	-19.82	0.94	12	0.49	-79.00	1666.00	2100	20230530	-25.43	1060	20230328	47.74	2100	-25.43	20230530	1060	47.74	20230328	2100	-25.43	20230530	1060	47.74	20230328	2.03	N	043260	500	267 억	2888994	N	N	N	N
19	20231027	150451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1572	-23	5	-1.44	381854680	241577	84.35	1600	1610	1569	2070	1117	1595	1580.56	5.41	-104997	1668	1631	1608	1571	1548	1620	1560	267	475	500	1050	1	1	53405384	840	-19.90	0.94	12	0.45	-79.00	1666.00	2100	20230530	-25.14	1060	20230328	48.30	2100	-25.14	20230530	1060	48.30	20230328	2100	-25.14	20230530	1060	48.30	20230328	2.03	N	043260	500	267 억	2888994	N	N	N	N
20	20231027	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1579	-16	5	-1.00	281709836	177950	62.13	1600	1610	1572	2070	1117	1595	1582.95	5.41	-88313	1668	1631	1608	1571	1548	1620	1560	267	475	500	1050	1	1	53405384	843	-19.99	0.95	12	0.33	-79.00	1666.00	2100	20230530	-24.81	1060	20230328	48.96	2100	-24.81	20230530	1060	48.96	20230328	2100	-24.81	20230530	1060	48.96	20230328	2.03	N	043260	500	267 억	2888994	N	N	N	N
21	20231027	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1579	-16	5	-1.00	197403210	124560	43.49	1600	1610	1573	2070	1117	1595	1584.64	5.41	-61027	1668	1631	1608	1571	1548	1620	1560	267	475	500	1050	1	1	53405384	843	-19.99	0.95	12	0.23	-79.00	1666.00	2100	20230530	-24.81	1060	20230328	48.96	2100	-24.81	20230530	1060	48.96	20230328	2100	-24.81	20230530	1060	48.96	20230328	2.03	N	043260	500	267 억	2888994	N	N	N	N
22	20231027	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	0	3	0.00	154884675	97752	34.13	1600	1610	1573	2070	1117	1595	1584.25	5.41	-41496	1668	1631	1608	1571	1548	1620	1560	267	475	500	1050	1	1	53405384	852	-20.19	0.96	12	0.18	-79.00	1666.00	2100	20230530	-24.05	1060	20230328	50.47	2100	-24.05	20230530	1060	50.47	20230328	2100	-24.05	20230530	1060	50.47	20230328	2.03	N	043260	500	267 억	2888994	N	N	N	N
23	20231027	110456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1597	2	2	0.13	147320398	93014	32.48	1600	1610	1573	2070	1117	1595	1583.62	5.41	-41052	1668	1631	1608	1571	1548	1620	1560	267	475	500	1050	1	1	53405384	853	-20.22	0.96	12	0.17	-79.00	1666.00	2100	20230530	-23.95	1060	20230328	50.66	2100	-23.95	20230530	1060	50.66	20230328	2100	-23.95	20230530	1060	50.66	20230328	2.03	N	043260	500	267 억	2888994	N	N	N	N
24	20231027	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-19	5	-1.19	129637098	81854	28.58	1600	1610	1573	2070	1117	1595	1583.49	5.41	-39074	1668	1631	1608	1571	1548	1620	1560	267	475	500	1050	1	1	53405384	842	-19.95	0.95	12	0.15	-79.00	1666.00	2100	20230530	-24.95	1060	20230328	48.68	2100	-24.95	20230530	1060	48.68	20230328	2100	-24.95	20230530	1060	48.68	20230328	2.03	N	043260	500	267 억	2888994	N	N	N	N
25	20231027	090447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1593	-2	5	-0.13	6830373	4278	1.49	1600	1610	1593	2070	1117	1595	1597.97	5.41	-337	1668	1631	1608	1571	1548	1620	1560	267	475	500	1050	1	1	53405384	851	-20.16	0.96	12	0.01	-79.00	1666.00	2100	20230530	-24.14	1060	20230328	50.28	2100	-24.14	20230530	1060	50.28	20230328	2100	-24.14	20230530	1060	50.28	20230328	2.03	N	043260	500	267 억	2888994	N	N	N	N
26	20231026	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	-61	5	-3.68	459592510	286401	97.48	1620	1645	1585	2150	1160	1656	1604.63	5.65	-124306	1703	1679	1646	1622	1589	1691	1634	267	494	500	1090	1	1	53405384	852	-20.19	0.96	12	0.54	-79.00	1666.00	2100	20230530	-24.05	1060	20230328	50.47	2100	-24.05	20230530	1060	50.47	20230328	2100	-24.05	20230530	1060	50.47	20230328	2.01	N	043260	500	267 억	3019427	N	N	N	N
27	20231026	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1592	-64	5	-3.86	432609502	269451	91.71	1620	1645	1585	2150	1160	1656	1605.43	5.65	-111582	1703	1679	1646	1622	1589	1691	1634	267	494	500	1090	1	1	53405384	850	-20.15	0.96	12	0.50	-79.00	1666.00	2100	20230530	-24.19	1060	20230328	50.19	2100	-24.19	20230530	1060	50.19	20230328	2100	-24.19	20230530	1060	50.19	20230328	2.01	N	043260	500	267 억	3019427	N	N	N	N
28	20231026	140445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1591	-65	5	-3.93	414147731	257850	87.76	1620	1645	1585	2150	1160	1656	1606.06	5.65	-104762	1703	1679	1646	1622	1589	1691	1634	267	494	500	1090	1	1	53405384	850	-20.14	0.95	12	0.48	-79.00	1666.00	2100	20230530	-24.24	1060	20230328	50.09	2100	-24.24	20230530	1060	50.09	20230328	2100	-24.24	20230530	1060	50.09	20230328	2.01	N	043260	500	267 억	3019427	N	N	N	N
29	20231026	130443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1598	-58	5	-3.50	327690292	203440	69.24	1620	1645	1593	2150	1160	1656	1610.64	5.65	-71532	1703	1679	1646	1622	1589	1691	1634	267	494	500	1090	1	1	53405384	853	-20.23	0.96	12	0.38	-79.00	1666.00	2100	20230530	-23.90	1060	20230328	50.75	2100	-23.90	20230530	1060	50.75	20230328	2100	-23.90	20230530	1060	50.75	20230328	2.01	N	043260	500	267 억	3019427	N	N	N	N
30	20231026	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1602	-54	5	-3.26	275203955	170580	58.06	1620	1645	1598	2150	1160	1656	1613.22	5.65	-58995	1703	1679	1646	1622	1589	1691	1634	267	494	500	1090	1	1	53405384	856	-20.28	0.96	12	0.32	-79.00	1666.00	2100	20230530	-23.71	1060	20230328	51.13	2100	-23.71	20230530	1060	51.13	20230328	2100	-23.71	20230530	1060	51.13	20230328	2.01	N	043260	500	267 억	3019427	N	N	N	N
31	20231026	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1614	-42	5	-2.54	245800834	152245	51.82	1620	1645	1598	2150	1160	1656	1614.37	5.65	-48711	1703	1679	1646	1622	1589	1691	1634	267	494	500	1090	1	1	53405384	862	-20.43	0.97	12	0.29	-79.00	1666.00	2100	20230530	-23.14	1060	20230328	52.26	2100	-23.14	20230530	1060	52.26	20230328	2100	-23.14	20230530	1060	52.26	20230328	2.01	N	043260	500	267 억	3019427	N	N	N	N
32	20231026	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	-47	5	-2.84	161269565	99529	33.88	1620	1645	1607	2150	1160	1656	1620.15	5.65	-38897	1703	1679	1646	1622	1589	1691	1634	267	494	500	1090	1	1	53405384	859	-20.37	0.97	12	0.19	-79.00	1666.00	2100	20230530	-23.38	1060	20230328	51.79	2100	-23.38	20230530	1060	51.79	20230328	2100	-23.38	20230530	1060	51.79	20230328	2.01	N	043260	500	267 억	3019427	N	N	N	N
33	20231026	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-26	5	-1.57	25641715	15826	5.39	1620	1632	1611	2150	1160	1656	1619.06	5.65	-3380	1703	1679	1646	1622	1589	1691	1634	267	494	500	1090	1	1	53405384	871	-20.63	0.98	12	0.03	-79.00	1666.00	2100	20230530	-22.38	1060	20230328	53.77	2100	-22.38	20230530	1060	53.77	20230328	2100	-22.38	20230530	1060	53.77	20230328	2.01	N	043260	500	267 억	3019427	N	N	N	N
34	20231025	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1656	46	2	2.86	480237116	290395	105.69	1613	1670	1613	2090	1127	1610	1653.73	5.45	111324	1661	1635	1601	1575	1541	1648	1588	267	480	500	1060	1	1	53405384	884	-20.96	0.99	12	0.54	-79.00	1666.00	2100	20230530	-21.14	1060	20230328	56.23	2100	-21.14	20230530	1060	56.23	20230328	2100	-21.14	20230530	1060	56.23	20230328	2.09	N	043260	500	267 억	2908103	N	N	N	N
35	20231025	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1646	36	2	2.24	459005385	277546	101.01	1613	1670	1613	2090	1127	1610	1653.80	5.45	110653	1661	1635	1601	1575	1541	1648	1588	267	480	500	1060	1	1	53405384	879	-20.84	0.99	12	0.52	-79.00	1666.00	2100	20230530	-21.62	1060	20230328	55.28	2100	-21.62	20230530	1060	55.28	20230328	2100	-21.62	20230530	1060	55.28	20230328	2.09	N	043260	500	267 억	2908103	N	N	N	N
36	20231025	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1645	35	2	2.17	420795653	254288	92.55	1613	1670	1613	2090	1127	1610	1654.80	5.45	105281	1661	1635	1601	1575	1541	1648	1588	267	480	500	1060	1	1	53405384	879	-20.82	0.99	12	0.48	-79.00	1666.00	2100	20230530	-21.67	1060	20230328	55.19	2100	-21.67	20230530	1060	55.19	20230328	2100	-21.67	20230530	1060	55.19	20230328	2.09	N	043260	500	267 억	2908103	N	N	N	N
37	20231025	130444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	45	2	2.80	402348229	243077	88.47	1613	1670	1613	2090	1127	1610	1655.23	5.45	101348	1661	1635	1601	1575	1541	1648	1588	267	480	500	1060	1	1	53405384	884	-20.95	0.99	12	0.46	-79.00	1666.00	2100	20230530	-21.19	1060	20230328	56.13	2100	-21.19	20230530	1060	56.13	20230328	2100	-21.19	20230530	1060	56.13	20230328	2.09	N	043260	500	267 억	2908103	N	N	N	N
38	20231025	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1660	50	2	3.11	380742443	230002	83.71	1613	1670	1613	2090	1127	1610	1655.39	5.45	100730	1661	1635	1601	1575	1541	1648	1588	267	480	500	1060	1	1	53405384	887	-21.01	1.00	12	0.43	-79.00	1666.00	2100	20230530	-20.95	1060	20230328	56.60	2100	-20.95	20230530	1060	56.60	20230328	2100	-20.95	20230530	1060	56.60	20230328	2.09	N	043260	500	267 억	2908103	N	N	N	N
39	20231025	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	47	2	2.92	335989614	203086	73.91	1613	1670	1613	2090	1127	1610	1654.42	5.45	97040	1661	1635	1601	1575	1541	1648	1588	267	480	500	1060	1	1	53405384	885	-20.97	0.99	12	0.38	-79.00	1666.00	2100	20230530	-21.10	1060	20230328	56.32	2100	-21.10	20230530	1060	56.32	20230328	2100	-21.10	20230530	1060	56.32	20230328	2.09	N	043260	500	267 억	2908103	N	N	N	N
40	20231025	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	45	2	2.80	310588225	187784	68.35	1613	1670	1613	2090	1127	1610	1653.97	5.45	95479	1661	1635	1601	1575	1541	1648	1588	267	480	500	1060	1	1	53405384	884	-20.95	0.99	12	0.35	-79.00	1666.00	2100	20230530	-21.19	1060	20230328	56.13	2100	-21.19	20230530	1060	56.13	20230328	2100	-21.19	20230530	1060	56.13	20230328	2.09	N	043260	500	267 억	2908103	N	N	N	N
41	20231025	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1628	18	2	1.12	2380225	1472	0.54	1613	1628	1613	2090	1127	1610	1617.00	5.45	1094	1661	1635	1601	1575	1541	1648	1588	267	480	500	1060	1	1	53405384	869	-20.61	0.98	12	0.00	-79.00	1666.00	2100	20230530	-22.48	1060	20230328	53.58	2100	-22.48	20230530	1060	53.58	20230328	2100	-22.48	20230530	1060	53.58	20230328	2.09	N	043260	500	267 억	2908103	N	N	N	N
42	20231024	160434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	39	2	2.48	438055369	274029	114.75	1572	1627	1567	2040	1100	1571	1598.57	5.36	44153	1630	1600	1580	1550	1530	1590	1540	267	469	500	1030	1	1	53405384	860	-20.38	0.97	12	0.51	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.08	N	043260	500	267 억	2862478	N	N	N	N
43	20231024	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1621	50	2	3.18	428064208	267831	112.16	1572	1627	1567	2040	1100	1571	1598.26	5.36	40224	1630	1600	1580	1550	1530	1590	1540	267	469	500	1030	1	1	53405384	866	-20.52	0.97	12	0.50	-79.00	1666.00	2100	20230530	-22.81	1060	20230328	52.92	2100	-22.81	20230530	1060	52.92	20230328	2100	-22.81	20230530	1060	52.92	20230328	2.08	N	043260	500	267 억	2862478	N	N	N	N
44	20231024	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1613	42	2	2.67	355536275	223081	93.42	1572	1616	1567	2040	1100	1571	1593.75	5.36	8689	1630	1600	1580	1550	1530	1590	1540	267	469	500	1030	1	1	53405384	861	-20.42	0.97	12	0.42	-79.00	1666.00	2100	20230530	-23.19	1060	20230328	52.17	2100	-23.19	20230530	1060	52.17	20230328	2100	-23.19	20230530	1060	52.17	20230328	2.08	N	043260	500	267 억	2862478	N	N	N	N
45	20231024	130438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	24	2	1.53	285296324	179301	75.09	1572	1616	1567	2040	1100	1571	1591.16	5.36	-26472	1630	1600	1580	1550	1530	1590	1540	267	469	500	1030	1	1	53405384	852	-20.19	0.96	12	0.34	-79.00	1666.00	2100	20230530	-24.05	1060	20230328	50.47	2100	-24.05	20230530	1060	50.47	20230328	2100	-24.05	20230530	1060	50.47	20230328	2.08	N	043260	500	267 억	2862478	N	N	N	N
46	20231024	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1587	16	2	1.02	268814393	168905	70.73	1572	1616	1567	2040	1100	1571	1591.51	5.36	-27503	1630	1600	1580	1550	1530	1590	1540	267	469	500	1030	1	1	53405384	848	-20.09	0.95	12	0.32	-79.00	1666.00	2100	20230530	-24.43	1060	20230328	49.72	2100	-24.43	20230530	1060	49.72	20230328	2100	-24.43	20230530	1060	49.72	20230328	2.08	N	043260	500	267 억	2862478	N	N	N	N
47	20231024	110438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	9	2	0.57	235355858	147782	61.89	1572	1616	1567	2040	1100	1571	1592.59	5.36	-27735	1630	1600	1580	1550	1530	1590	1540	267	469	500	1030	1	1	53405384	844	-20.00	0.95	12	0.28	-79.00	1666.00	2100	20230530	-24.76	1060	20230328	49.06	2100	-24.76	20230530	1060	49.06	20230328	2100	-24.76	20230530	1060	49.06	20230328	2.08	N	043260	500	267 억	2862478	N	N	N	N
48	20231024	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1590	19	2	1.21	158888394	99370	41.61	1572	1616	1570	2040	1100	1571	1598.96	5.36	-6802	1630	1600	1580	1550	1530	1590	1540	267	469	500	1030	1	1	53405384	849	-20.13	0.95	12	0.19	-79.00	1666.00	2100	20230530	-24.29	1060	20230328	50.00	2100	-24.29	20230530	1060	50.00	20230328	2100	-24.29	20230530	1060	50.00	20230328	2.08	N	043260	500	267 억	2862478	N	N	N	N
49	20231024	090437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	14	2	0.89	10108686	6417	2.69	1572	1590	1570	2040	1100	1571	1575.30	5.36	2117	1630	1600	1580	1550	1530	1590	1540	267	469	500	1030	1	1	53405384	846	-20.06	0.95	12	0.01	-79.00	1666.00	2100	20230530	-24.52	1060	20230328	49.53	2100	-24.52	20230530	1060	49.53	20230328	2100	-24.52	20230530	1060	49.53	20230328	2.08	N	043260	500	267 억	2862478	N	N	N	N
50	20231023	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1571	-39	5	-2.42	375580761	237106	87.60	1585	1610	1560	2090	1127	1610	1584.02	5.41	-27594	1639	1624	1604	1589	1569	1614	1579	267	480	500	1060	1	1	53405384	839	-19.89	0.94	12	0.44	-79.00	1666.00	2100	20230530	-25.19	1060	20230328	48.21	2100	-25.19	20230530	1060	48.21	20230328	2100	-25.19	20230530	1060	48.21	20230328	2.11	N	043260	500	267 억	2887556	N	N	N	N
51	20231023	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1578	-32	5	-1.99	350866630	221412	81.80	1585	1610	1560	2090	1127	1610	1584.68	5.41	-23636	1639	1624	1604	1589	1569	1614	1579	267	480	500	1060	1	1	53405384	843	-19.97	0.95	12	0.41	-79.00	1666.00	2100	20230530	-24.86	1060	20230328	48.87	2100	-24.86	20230530	1060	48.87	20230328	2100	-24.86	20230530	1060	48.87	20230328	2.11	N	043260	500	267 억	2887556	N	N	N	N
52	20231023	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1577	-33	5	-2.05	298521535	188100	69.49	1585	1610	1560	2090	1127	1610	1587.04	5.41	-17278	1639	1624	1604	1589	1569	1614	1579	267	480	500	1060	1	1	53405384	842	-19.96	0.95	12	0.35	-79.00	1666.00	2100	20230530	-24.90	1060	20230328	48.77	2100	-24.90	20230530	1060	48.77	20230328	2100	-24.90	20230530	1060	48.77	20230328	2.11	N	043260	500	267 억	2887556	N	N	N	N
53	20231023	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1569	-41	5	-2.55	263835892	166130	61.38	1585	1610	1560	2090	1127	1610	1588.13	5.41	-5047	1639	1624	1604	1589	1569	1614	1579	267	480	500	1060	1	1	53405384	838	-19.86	0.94	12	0.31	-79.00	1666.00	2100	20230530	-25.29	1060	20230328	48.02	2100	-25.29	20230530	1060	48.02	20230328	2100	-25.29	20230530	1060	48.02	20230328	2.11	N	043260	500	267 억	2887556	N	N	N	N
54	20231023	120431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1591	-19	5	-1.18	181180842	113625	41.98	1585	1610	1581	2090	1127	1610	1594.55	5.41	-7388	1639	1624	1604	1589	1569	1614	1579	267	480	500	1060	1	1	53405384	850	-20.14	0.95	12	0.21	-79.00	1666.00	2100	20230530	-24.24	1060	20230328	50.09	2100	-24.24	20230530	1060	50.09	20230328	2100	-24.24	20230530	1060	50.09	20230328	2.11	N	043260	500	267 억	2887556	N	N	N	N
55	20231023	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1606	-4	5	-0.25	89504844	56038	20.70	1585	1610	1581	2090	1127	1610	1597.22	5.41	1323	1639	1624	1604	1589	1569	1614	1579	267	480	500	1060	1	1	53405384	858	-20.33	0.96	12	0.10	-79.00	1666.00	2100	20230530	-23.52	1060	20230328	51.51	2100	-23.52	20230530	1060	51.51	20230328	2100	-23.52	20230530	1060	51.51	20230328	2.11	N	043260	500	267 억	2887556	N	N	N	N
56	20231023	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1601	-9	5	-0.56	76091731	47656	17.61	1585	1610	1581	2090	1127	1610	1596.69	5.41	1222	1639	1624	1604	1589	1569	1614	1579	267	480	500	1060	1	1	53405384	855	-20.27	0.96	12	0.09	-79.00	1666.00	2100	20230530	-23.76	1060	20230328	51.04	2100	-23.76	20230530	1060	51.04	20230328	2100	-23.76	20230530	1060	51.04	20230328	2.11	N	043260	500	267 억	2887556	N	N	N	N
57	20231023	090435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1597	-13	5	-0.81	24566868	15505	5.73	1585	1597	1581	2090	1127	1610	1584.45	5.41	4942	1639	1624	1604	1589	1569	1614	1579	267	480	500	1060	1	1	53405384	853	-20.22	0.96	12	0.03	-79.00	1666.00	2100	20230530	-23.95	1060	20230328	50.66	2100	-23.95	20230530	1060	50.66	20230328	2100	-23.95	20230530	1060	50.66	20230328	2.11	N	043260	500	267 억	2887556	N	N	N	N
58	20231020	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	-6	5	-0.37	427517513	267333	85.85	1615	1619	1584	2100	1132	1616	1599.19	5.48	-46807	1655	1635	1624	1604	1593	1630	1599	267	484	500	1060	1	1	53405384	860	-20.38	0.97	12	0.50	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.07	N	043260	500	267 억	2928857	N	N	N	N
59	20231020	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1607	-9	5	-0.56	413807671	258803	83.11	1615	1619	1584	2100	1132	1616	1598.93	5.48	-46080	1655	1635	1624	1604	1593	1630	1599	267	484	500	1060	1	1	53405384	858	-20.34	0.96	12	0.48	-79.00	1666.00	2100	20230530	-23.48	1060	20230328	51.60	2100	-23.48	20230530	1060	51.60	20230328	2100	-23.48	20230530	1060	51.60	20230328	2.07	N	043260	500	267 억	2928857	N	N	N	N
60	20231020	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1612	-4	5	-0.25	325444951	203762	65.44	1615	1619	1584	2100	1132	1616	1597.18	5.48	-54336	1655	1635	1624	1604	1593	1630	1599	267	484	500	1060	1	1	53405384	861	-20.41	0.97	12	0.38	-79.00	1666.00	2100	20230530	-23.24	1060	20230328	52.08	2100	-23.24	20230530	1060	52.08	20230328	2100	-23.24	20230530	1060	52.08	20230328	2.07	N	043260	500	267 억	2928857	N	N	N	N
61	20231020	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1612	-4	5	-0.25	298034570	186723	59.96	1615	1615	1584	2100	1132	1616	1596.13	5.48	-55659	1655	1635	1624	1604	1593	1630	1599	267	484	500	1060	1	1	53405384	861	-20.41	0.97	12	0.35	-79.00	1666.00	2100	20230530	-23.24	1060	20230328	52.08	2100	-23.24	20230530	1060	52.08	20230328	2100	-23.24	20230530	1060	52.08	20230328	2.07	N	043260	500	267 억	2928857	N	N	N	N
62	20231020	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	-16	5	-0.99	278970868	174819	56.14	1615	1615	1584	2100	1132	1616	1595.77	5.48	-56971	1655	1635	1624	1604	1593	1630	1599	267	484	500	1060	1	1	53405384	854	-20.25	0.96	12	0.33	-79.00	1666.00	2100	20230530	-23.81	1060	20230328	50.94	2100	-23.81	20230530	1060	50.94	20230328	2100	-23.81	20230530	1060	50.94	20230328	2.07	N	043260	500	267 억	2928857	N	N	N	N
63	20231020	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1604	-12	5	-0.74	232316055	145491	46.72	1615	1615	1584	2100	1132	1616	1596.77	5.48	-50855	1655	1635	1624	1604	1593	1630	1599	267	484	500	1060	1	1	53405384	857	-20.30	0.96	12	0.27	-79.00	1666.00	2100	20230530	-23.62	1060	20230328	51.32	2100	-23.62	20230530	1060	51.32	20230328	2100	-23.62	20230530	1060	51.32	20230328	2.07	N	043260	500	267 억	2928857	N	N	N	N
64	20231020	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1596	-20	5	-1.24	157581165	98454	31.62	1615	1615	1591	2100	1132	1616	1600.56	5.48	-38036	1655	1635	1624	1604	1593	1630	1599	267	484	500	1060	1	1	53405384	852	-20.20	0.96	12	0.18	-79.00	1666.00	2100	20230530	-24.00	1060	20230328	50.57	2100	-24.00	20230530	1060	50.57	20230328	2100	-24.00	20230530	1060	50.57	20230328	2.07	N	043260	500	267 억	2928857	N	N	N	N
65	20231020	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	-11	5	-0.68	24353035	15153	4.87	1615	1615	1601	2100	1132	1616	1607.14	5.48	-4232	1655	1635	1624	1604	1593	1630	1599	267	484	500	1060	1	1	53405384	857	-20.32	0.96	12	0.03	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.07	N	043260	500	267 억	2928857	N	N	N	N
66	20231019	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1616	-39	5	-2.36	504328917	310988	46.34	1644	1644	1613	2150	1159	1655	1621.70	5.63	-76202	1762	1708	1672	1618	1582	1735	1645	267	495	500	1090	1	1	53405384	863	-20.46	0.97	12	0.58	-79.00	1666.00	2100	20230530	-23.05	1060	20230328	52.45	2100	-23.05	20230530	1060	52.45	20230328	2100	-23.05	20230530	1060	52.45	20230328	2.12	N	043260	500	267 억	3006820	N	N	N	N
67	20231019	150425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	-37	5	-2.24	456780608	281569	41.96	1644	1644	1613	2150	1159	1655	1622.27	5.63	-73099	1762	1708	1672	1618	1582	1735	1645	267	495	500	1090	1	1	53405384	864	-20.48	0.97	12	0.53	-79.00	1666.00	2100	20230530	-22.95	1060	20230328	52.64	2100	-22.95	20230530	1060	52.64	20230328	2100	-22.95	20230530	1060	52.64	20230328	2.12	N	043260	500	267 억	3006820	N	N	N	N
68	20231019	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	-37	5	-2.24	410646966	253010	37.70	1644	1644	1615	2150	1159	1655	1623.05	5.63	-62836	1762	1708	1672	1618	1582	1735	1645	267	495	500	1090	1	1	53405384	864	-20.48	0.97	12	0.47	-79.00	1666.00	2100	20230530	-22.95	1060	20230328	52.64	2100	-22.95	20230530	1060	52.64	20230328	2100	-22.95	20230530	1060	52.64	20230328	2.12	N	043260	500	267 억	3006820	N	N	N	N
69	20231019	130423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1621	-34	5	-2.05	359732671	221530	33.01	1644	1644	1615	2150	1159	1655	1623.86	5.63	-49106	1762	1708	1672	1618	1582	1735	1645	267	495	500	1090	1	1	53405384	866	-20.52	0.97	12	0.41	-79.00	1666.00	2100	20230530	-22.81	1060	20230328	52.92	2100	-22.81	20230530	1060	52.92	20230328	2100	-22.81	20230530	1060	52.92	20230328	2.12	N	043260	500	267 억	3006820	N	N	N	N
70	20231019	120426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1619	-36	5	-2.18	313960958	193231	28.79	1644	1644	1615	2150	1159	1655	1624.80	5.63	-28651	1762	1708	1672	1618	1582	1735	1645	267	495	500	1090	1	1	53405384	865	-20.49	0.97	12	0.36	-79.00	1666.00	2100	20230530	-22.90	1060	20230328	52.74	2100	-22.90	20230530	1060	52.74	20230328	2100	-22.90	20230530	1060	52.74	20230328	2.12	N	043260	500	267 억	3006820	N	N	N	N
71	20231019	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1627	-28	5	-1.69	263838594	162243	24.18	1644	1644	1615	2150	1159	1655	1626.19	5.63	-8843	1762	1708	1672	1618	1582	1735	1645	267	495	500	1090	1	1	53405384	869	-20.59	0.98	12	0.30	-79.00	1666.00	2100	20230530	-22.52	1060	20230328	53.49	2100	-22.52	20230530	1060	53.49	20230328	2100	-22.52	20230530	1060	53.49	20230328	2.12	N	043260	500	267 억	3006820	N	N	N	N
72	20231019	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1631	-24	5	-1.45	165323469	101640	15.15	1644	1644	1615	2150	1159	1655	1626.56	5.63	4258	1762	1708	1672	1618	1582	1735	1645	267	495	500	1090	1	1	53405384	871	-20.65	0.98	12	0.19	-79.00	1666.00	2100	20230530	-22.33	1060	20230328	53.87	2100	-22.33	20230530	1060	53.87	20230328	2100	-22.33	20230530	1060	53.87	20230328	2.12	N	043260	500	267 억	3006820	N	N	N	N
73	20231019	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-25	5	-1.51	33142231	20232	3.01	1644	1644	1630	2150	1159	1655	1638.11	5.63	-5861	1762	1708	1672	1618	1582	1735	1645	267	495	500	1090	1	1	53405384	871	-20.63	0.98	12	0.04	-79.00	1666.00	2100	20230530	-22.38	1060	20230328	53.77	2100	-22.38	20230530	1060	53.77	20230328	2100	-22.38	20230530	1060	53.77	20230328	2.12	N	043260	500	267 억	3006820	N	N	N	N
74	20231018	160428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	11	2	0.67	1136145060	671092	215.90	1647	1726	1636	2135	1151	1644	1693.05	5.55	51524	1702	1673	1647	1618	1592	1687	1632	267	491	500	1080	1	1	53405384	884	-20.95	0.99	12	1.26	-79.00	1666.00	2100	20230530	-21.19	1060	20230328	56.13	2100	-21.19	20230530	1060	56.13	20230328	2100	-21.19	20230530	1060	56.13	20230328	2.15	N	043260	500	267 억	2964739	N	N	N	N
75	20231018	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	6	2	0.36	1098080278	648115	208.51	1647	1726	1636	2135	1151	1644	1694.27	5.55	50383	1702	1673	1647	1618	1592	1687	1632	267	491	500	1080	1	1	53405384	881	-20.89	0.99	12	1.21	-79.00	1666.00	2100	20230530	-21.43	1060	20230328	55.66	2100	-21.43	20230530	1060	55.66	20230328	2100	-21.43	20230530	1060	55.66	20230328	2.15	N	043260	500	267 억	2964739	N	N	N	N
76	20231018	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	43	2	2.62	962240181	566652	182.30	1647	1726	1636	2135	1151	1644	1698.11	5.55	39568	1702	1673	1647	1618	1592	1687	1632	267	491	500	1080	1	1	53405384	901	-21.35	1.01	12	1.06	-79.00	1666.00	2100	20230530	-19.67	1060	20230328	59.15	2100	-19.67	20230530	1060	59.15	20230328	2100	-19.67	20230530	1060	59.15	20230328	2.15	N	043260	500	267 억	2964739	N	N	N	N
77	20231018	130418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	54	2	3.28	925094871	544686	175.23	1647	1726	1636	2135	1151	1644	1698.40	5.55	41429	1702	1673	1647	1618	1592	1687	1632	267	491	500	1080	1	1	53405384	907	-21.49	1.02	12	1.02	-79.00	1666.00	2100	20230530	-19.14	1060	20230328	60.19	2100	-19.14	20230530	1060	60.19	20230328	2100	-19.14	20230530	1060	60.19	20230328	2.15	N	043260	500	267 억	2964739	N	N	N	N
78	20231018	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	50	2	3.04	797901897	469438	151.02	1647	1726	1636	2135	1151	1644	1699.70	5.55	77602	1702	1673	1647	1618	1592	1687	1632	267	491	500	1080	1	1	53405384	905	-21.44	1.02	12	0.88	-79.00	1666.00	2100	20230530	-19.33	1060	20230328	59.81	2100	-19.33	20230530	1060	59.81	20230328	2100	-19.33	20230530	1060	59.81	20230328	2.15	N	043260	500	267 억	2964739	N	N	N	N
79	20231018	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	65	2	3.95	658839131	388039	124.84	1647	1726	1636	2135	1151	1644	1697.87	5.55	51467	1702	1673	1647	1618	1592	1687	1632	267	491	500	1080	1	1	53405384	913	-21.63	1.03	12	0.73	-79.00	1666.00	2100	20230530	-18.62	1060	20230328	61.23	2100	-18.62	20230530	1060	61.23	20230328	2100	-18.62	20230530	1060	61.23	20230328	2.15	N	043260	500	267 억	2964739	N	N	N	N
80	20231018	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	14	2	0.85	48473761	29288	9.42	1647	1663	1636	2135	1151	1644	1655.07	5.55	3331	1702	1673	1647	1618	1592	1687	1632	267	491	500	1080	1	1	53405384	885	-20.99	1.00	12	0.05	-79.00	1666.00	2100	20230530	-21.05	1060	20230328	56.42	2100	-21.05	20230530	1060	56.42	20230328	2100	-21.05	20230530	1060	56.42	20230328	2.15	N	043260	500	267 억	2964739	N	N	N	N
81	20231018	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1646	2	2	0.12	3008165	1832	0.59	1647	1647	1636	2135	1151	1644	1642.01	5.55	-1106	1702	1673	1647	1618	1592	1687	1632	267	491	500	1080	1	1	53405384	879	-20.84	0.99	12	0.00	-79.00	1666.00	2100	20230530	-21.62	1060	20230328	55.28	2100	-21.62	20230530	1060	55.28	20230328	2100	-21.62	20230530	1060	55.28	20230328	2.15	N	043260	500	267 억	2964739	N	N	N	N
82	20231017	160423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1644	14	2	0.86	510379886	308802	145.92	1621	1676	1621	2115	1141	1630	1652.77	5.34	111210	1663	1646	1628	1611	1593	1637	1602	267	485	500	1070	1	1	53405384	878	-20.81	0.99	12	0.58	-79.00	1666.00	2100	20230530	-21.71	1060	20230328	55.09	2100	-21.71	20230530	1060	55.09	20230328	2100	-21.71	20230530	1060	55.09	20230328	2.15	N	043260	500	267 억	2853529	N	N	N	N
83	20231017	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1636	6	2	0.37	488986594	295786	139.77	1621	1676	1621	2115	1141	1630	1653.18	5.34	111132	1663	1646	1628	1611	1593	1637	1602	267	485	500	1070	1	1	53405384	874	-20.71	0.98	12	0.55	-79.00	1666.00	2100	20230530	-22.10	1060	20230328	54.34	2100	-22.10	20230530	1060	54.34	20230328	2100	-22.10	20230530	1060	54.34	20230328	2.15	N	043260	500	267 억	2853529	N	N	N	N
84	20231017	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	21	2	1.29	342429100	206254	97.46	1621	1676	1621	2115	1141	1630	1660.23	5.34	87363	1663	1646	1628	1611	1593	1637	1602	267	485	500	1070	1	1	53405384	882	-20.90	0.99	12	0.39	-79.00	1666.00	2100	20230530	-21.38	1060	20230328	55.75	2100	-21.38	20230530	1060	55.75	20230328	2100	-21.38	20230530	1060	55.75	20230328	2.15	N	043260	500	267 억	2853529	N	N	N	N
85	20231017	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1656	26	2	1.60	309238126	186155	87.97	1621	1676	1621	2115	1141	1630	1661.19	5.34	89461	1663	1646	1628	1611	1593	1637	1602	267	485	500	1070	1	1	53405384	884	-20.96	0.99	12	0.35	-79.00	1666.00	2100	20230530	-21.14	1060	20230328	56.23	2100	-21.14	20230530	1060	56.23	20230328	2100	-21.14	20230530	1060	56.23	20230328	2.15	N	043260	500	267 억	2853529	N	N	N	N
86	20231017	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	36	2	2.21	303374997	182617	86.29	1621	1676	1621	2115	1141	1630	1661.26	5.34	90689	1663	1646	1628	1611	1593	1637	1602	267	485	500	1070	1	1	53405384	890	-21.09	1.00	12	0.34	-79.00	1666.00	2100	20230530	-20.67	1060	20230328	57.17	2100	-20.67	20230530	1060	57.17	20230328	2100	-20.67	20230530	1060	57.17	20230328	2.15	N	043260	500	267 억	2853529	N	N	N	N
87	20231017	110418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	38	2	2.33	283313318	170535	80.58	1621	1676	1621	2115	1141	1630	1661.32	5.34	87127	1663	1646	1628	1611	1593	1637	1602	267	485	500	1070	1	1	53405384	891	-21.11	1.00	12	0.32	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.15	N	043260	500	267 억	2853529	N	N	N	N
88	20231017	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	29	2	1.78	140072485	84660	40.01	1621	1669	1621	2115	1141	1630	1654.53	5.34	32151	1663	1646	1628	1611	1593	1637	1602	267	485	500	1070	1	1	53405384	886	-21.00	1.00	12	0.16	-79.00	1666.00	2100	20230530	-21.00	1060	20230328	56.51	2100	-21.00	20230530	1060	56.51	20230328	2100	-21.00	20230530	1060	56.51	20230328	2.15	N	043260	500	267 억	2853529	N	N	N	N
89	20231017	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1622	-8	5	-0.49	11632292	7158	3.38	1621	1638	1621	2115	1141	1630	1625.08	5.34	2147	1663	1646	1628	1611	1593	1637	1602	267	485	500	1070	1	1	53405384	866	-20.53	0.97	12	0.01	-79.00	1666.00	2100	20230530	-22.76	1060	20230328	53.02	2100	-22.76	20230530	1060	53.02	20230328	2100	-22.76	20230530	1060	53.02	20230328	2.15	N	043260	500	267 억	2853529	N	N	N	N
90	20231016	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-25	5	-1.51	325420512	200767	131.60	1645	1645	1610	2150	1159	1655	1620.87	5.53	-97287	1685	1670	1650	1635	1615	1660	1625	267	495	500	1090	1	1	53405384	871	-20.63	0.98	12	0.38	-79.00	1666.00	2100	20230530	-22.38	1060	20230328	53.77	2100	-22.38	20230530	1060	53.77	20230328	2100	-22.38	20230530	1060	53.77	20230328	2.09	N	043260	500	267 억	2950816	N	N	N	N
91	20231016	150419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-25	5	-1.51	319705410	197262	129.30	1645	1645	1610	2150	1159	1655	1620.71	5.53	-96831	1685	1670	1650	1635	1615	1660	1625	267	495	500	1090	1	1	53405384	871	-20.63	0.98	12	0.37	-79.00	1666.00	2100	20230530	-22.38	1060	20230328	53.77	2100	-22.38	20230530	1060	53.77	20230328	2100	-22.38	20230530	1060	53.77	20230328	2.09	N	043260	500	267 억	2950816	N	N	N	N
92	20231016	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	-37	5	-2.24	297306031	183448	120.24	1645	1645	1610	2150	1159	1655	1620.66	5.53	-94319	1685	1670	1650	1635	1615	1660	1625	267	495	500	1090	1	1	53405384	864	-20.48	0.97	12	0.34	-79.00	1666.00	2100	20230530	-22.95	1060	20230328	52.64	2100	-22.95	20230530	1060	52.64	20230328	2100	-22.95	20230530	1060	52.64	20230328	2.09	N	043260	500	267 억	2950816	N	N	N	N
93	20231016	130417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1620	-35	5	-2.11	254497565	156904	102.85	1645	1645	1611	2150	1159	1655	1622.00	5.53	-78396	1685	1670	1650	1635	1615	1660	1625	267	495	500	1090	1	1	53405384	865	-20.51	0.97	12	0.29	-79.00	1666.00	2100	20230530	-22.86	1060	20230328	52.83	2100	-22.86	20230530	1060	52.83	20230328	2100	-22.86	20230530	1060	52.83	20230328	2.09	N	043260	500	267 억	2950816	N	N	N	N
94	20231016	120418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	-37	5	-2.24	232570952	143343	93.96	1645	1645	1611	2150	1159	1655	1622.48	5.53	-70805	1685	1670	1650	1635	1615	1660	1625	267	495	500	1090	1	1	53405384	864	-20.48	0.97	12	0.27	-79.00	1666.00	2100	20230530	-22.95	1060	20230328	52.64	2100	-22.95	20230530	1060	52.64	20230328	2100	-22.95	20230530	1060	52.64	20230328	2.09	N	043260	500	267 억	2950816	N	N	N	N
95	20231016	110416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	-37	5	-2.24	191366017	117907	77.28	1645	1645	1611	2150	1159	1655	1623.03	5.53	-57782	1685	1670	1650	1635	1615	1660	1625	267	495	500	1090	1	1	53405384	864	-20.48	0.97	12	0.22	-79.00	1666.00	2100	20230530	-22.95	1060	20230328	52.64	2100	-22.95	20230530	1060	52.64	20230328	2100	-22.95	20230530	1060	52.64	20230328	2.09	N	043260	500	267 억	2950816	N	N	N	N
96	20231016	100413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1619	-36	5	-2.18	102605972	63065	41.34	1645	1645	1611	2150	1159	1655	1626.99	5.53	-28208	1685	1670	1650	1635	1615	1660	1625	267	495	500	1090	1	1	53405384	865	-20.49	0.97	12	0.12	-79.00	1666.00	2100	20230530	-22.90	1060	20230328	52.74	2100	-22.90	20230530	1060	52.74	20230328	2100	-22.90	20230530	1060	52.74	20230328	2.09	N	043260	500	267 억	2950816	N	N	N	N
97	20231016	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-25	5	-1.51	28722379	17524	11.49	1645	1645	1630	2150	1159	1655	1639.03	5.53	-13186	1685	1670	1650	1635	1615	1660	1625	267	495	500	1090	1	1	53405384	871	-20.63	0.98	12	0.03	-79.00	1666.00	2100	20230530	-22.38	1060	20230328	53.77	2100	-22.38	20230530	1060	53.77	20230328	2100	-22.38	20230530	1060	53.77	20230328	2.09	N	043260	500	267 억	2950816	N	N	N	N
98	20231012	160424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	15	2	0.91	311237610	187043	163.78	1653	1676	1649	2145	1158	1653	1663.99	5.61	3387	1682	1667	1640	1625	1598	1675	1633	267	492	500	1090	1	1	53405384	891	-21.11	1.00	12	0.35	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.16	N	043260	500	267 억	2996992	N	N	N	N
99	20231012	150417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	2	2	0.12	286158644	171892	150.51	1653	1676	1649	2145	1158	1653	1664.76	5.61	3234	1682	1667	1640	1625	1598	1675	1633	267	492	500	1090	1	1	53405384	884	-20.95	0.99	12	0.32	-79.00	1666.00	2100	20230530	-21.19	1060	20230328	56.13	2100	-21.19	20230530	1060	56.13	20230328	2100	-21.19	20230530	1060	56.13	20230328	2.16	N	043260	500	267 억	2996992	N	N	N	N
100	20231012	140416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	15	2	0.91	200574227	120369	105.40	1653	1676	1649	2145	1158	1653	1666.33	5.61	17387	1682	1667	1640	1625	1598	1675	1633	267	492	500	1090	1	1	53405384	891	-21.11	1.00	12	0.23	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.16	N	043260	500	267 억	2996992	N	N	N	N
101	20231012	130417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	17	2	1.03	193022710	115843	101.43	1653	1676	1649	2145	1158	1653	1666.24	5.61	21355	1682	1667	1640	1625	1598	1675	1633	267	492	500	1090	1	1	53405384	892	-21.14	1.00	12	0.22	-79.00	1666.00	2100	20230530	-20.48	1060	20230328	57.55	2100	-20.48	20230530	1060	57.55	20230328	2100	-20.48	20230530	1060	57.55	20230328	2.16	N	043260	500	267 억	2996992	N	N	N	N
102	20231012	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	20	2	1.21	180708299	108464	94.97	1653	1676	1649	2145	1158	1653	1666.07	5.61	24597	1682	1667	1640	1625	1598	1675	1633	267	492	500	1090	1	1	53405384	893	-21.18	1.00	12	0.20	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.16	N	043260	500	267 억	2996992	N	N	N	N
103	20231012	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	19	2	1.15	134797954	81045	70.96	1653	1673	1649	2145	1158	1653	1663.25	5.61	14184	1682	1667	1640	1625	1598	1675	1633	267	492	500	1090	1	1	53405384	893	-21.16	1.00	12	0.15	-79.00	1666.00	2100	20230530	-20.38	1060	20230328	57.74	2100	-20.38	20230530	1060	57.74	20230328	2100	-20.38	20230530	1060	57.74	20230328	2.16	N	043260	500	267 억	2996992	N	N	N	N
104	20231012	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	16	2	0.97	113290920	68162	59.68	1653	1673	1649	2145	1158	1653	1662.08	5.61	16451	1682	1667	1640	1625	1598	1675	1633	267	492	500	1090	1	1	53405384	891	-21.13	1.00	12	0.13	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.16	N	043260	500	267 억	2996992	N	N	N	N
105	20231012	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1653	0	3	0.00	33054712	20002	17.51	1653	1659	1649	2145	1158	1653	1652.57	5.61	160	1682	1667	1640	1625	1598	1675	1633	267	492	500	1090	1	1	53405384	883	-20.92	0.99	12	0.04	-79.00	1666.00	2100	20230530	-21.29	1060	20230328	55.94	2100	-21.29	20230530	1060	55.94	20230328	2100	-21.29	20230530	1060	55.94	20230328	2.16	N	043260	500	267 억	2996992	N	N	N	N
106	20231011	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1653	43	2	2.67	185258520	112633	98.42	1613	1655	1613	2090	1127	1610	1644.80	5.54	32206	1676	1642	1625	1591	1574	1634	1583	267	480	500	1060	1	1	53405384	883	-20.92	0.99	12	0.21	-79.00	1666.00	2100	20230530	-21.29	1060	20230328	55.94	2100	-21.29	20230530	1060	55.94	20230328	2100	-21.29	20230530	1060	55.94	20230328	2.16	N	043260	500	267 억	2961201	N	N	N	N
107	20231011	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1652	42	2	2.61	176716465	107465	93.91	1613	1655	1613	2090	1127	1610	1644.41	5.54	32482	1676	1642	1625	1591	1574	1634	1583	267	480	500	1060	1	1	53405384	882	-20.91	0.99	12	0.20	-79.00	1666.00	2100	20230530	-21.33	1060	20230328	55.85	2100	-21.33	20230530	1060	55.85	20230328	2100	-21.33	20230530	1060	55.85	20230328	2.16	N	043260	500	267 억	2961201	N	N	N	N
108	20231011	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1654	44	2	2.73	167898054	102130	89.25	1613	1655	1613	2090	1127	1610	1643.96	5.54	30443	1676	1642	1625	1591	1574	1634	1583	267	480	500	1060	1	1	53405384	883	-20.94	0.99	12	0.19	-79.00	1666.00	2100	20230530	-21.24	1060	20230328	56.04	2100	-21.24	20230530	1060	56.04	20230328	2100	-21.24	20230530	1060	56.04	20230328	2.16	N	043260	500	267 억	2961201	N	N	N	N
109	20231011	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	41	2	2.55	138031128	84045	73.44	1613	1655	1613	2090	1127	1610	1642.35	5.54	32287	1676	1642	1625	1591	1574	1634	1583	267	480	500	1060	1	1	53405384	882	-20.90	0.99	12	0.16	-79.00	1666.00	2100	20230530	-21.38	1060	20230328	55.75	2100	-21.38	20230530	1060	55.75	20230328	2100	-21.38	20230530	1060	55.75	20230328	2.16	N	043260	500	267 억	2961201	N	N	N	N
110	20231011	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1654	44	2	2.73	126321314	76948	67.24	1613	1655	1613	2090	1127	1610	1641.65	5.54	33932	1676	1642	1625	1591	1574	1634	1583	267	480	500	1060	1	1	53405384	883	-20.94	0.99	12	0.14	-79.00	1666.00	2100	20230530	-21.24	1060	20230328	56.04	2100	-21.24	20230530	1060	56.04	20230328	2100	-21.24	20230530	1060	56.04	20230328	2.16	N	043260	500	267 억	2961201	N	N	N	N
111	20231011	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1649	39	2	2.42	83489757	50981	44.55	1613	1653	1613	2090	1127	1610	1637.66	5.54	20332	1676	1642	1625	1591	1574	1634	1583	267	480	500	1060	1	1	53405384	881	-20.87	0.99	12	0.10	-79.00	1666.00	2100	20230530	-21.48	1060	20230328	55.57	2100	-21.48	20230530	1060	55.57	20230328	2100	-21.48	20230530	1060	55.57	20230328	2.16	N	043260	500	267 억	2961201	N	N	N	N
112	20231011	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1640	30	2	1.86	56444885	34556	30.20	1613	1646	1613	2090	1127	1610	1633.43	5.54	12407	1676	1642	1625	1591	1574	1634	1583	267	480	500	1060	1	1	53405384	876	-20.76	0.98	12	0.06	-79.00	1666.00	2100	20230530	-21.90	1060	20230328	54.72	2100	-21.90	20230530	1060	54.72	20230328	2100	-21.90	20230530	1060	54.72	20230328	2.16	N	043260	500	267 억	2961201	N	N	N	N
113	20231011	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1635	25	2	1.55	15537130	9583	8.37	1613	1635	1613	2090	1127	1610	1621.32	5.54	1067	1676	1642	1625	1591	1574	1634	1583	267	480	500	1060	1	1	53405384	873	-20.70	0.98	12	0.02	-79.00	1666.00	2100	20230530	-22.14	1060	20230328	54.25	2100	-22.14	20230530	1060	54.25	20230328	2100	-22.14	20230530	1060	54.25	20230328	2.16	N	043260	500	267 억	2961201	N	N	N	N
114	20231010	160415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	-19	5	-1.17	186080273	114437	100.97	1639	1659	1608	2115	1141	1629	1626.05	5.59	-21559	1668	1648	1620	1600	1572	1658	1610	267	486	500	1070	1	1	53405384	860	-20.38	0.97	12	0.21	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.19	N	043260	500	267 억	2982760	N	N	N	N
115	20231010	150414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1613	-16	5	-0.98	166885243	102525	90.46	1639	1659	1608	2115	1141	1629	1627.75	5.59	-20805	1668	1648	1620	1600	1572	1658	1610	267	486	500	1070	1	1	53405384	861	-20.42	0.97	12	0.19	-79.00	1666.00	2100	20230530	-23.19	1060	20230328	52.17	2100	-23.19	20230530	1060	52.17	20230328	2100	-23.19	20230530	1060	52.17	20230328	2.19	N	043260	500	267 억	2982760	N	N	N	N
116	20231010	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1615	-14	5	-0.86	119810965	73328	64.70	1639	1659	1615	2115	1141	1629	1633.90	5.59	-9679	1668	1648	1620	1600	1572	1658	1610	267	486	500	1070	1	1	53405384	862	-20.44	0.97	12	0.14	-79.00	1666.00	2100	20230530	-23.10	1060	20230328	52.36	2100	-23.10	20230530	1060	52.36	20230328	2100	-23.10	20230530	1060	52.36	20230328	2.19	N	043260	500	267 억	2982760	N	N	N	N
117	20231010	130412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1622	-7	5	-0.43	85501274	52119	45.98	1639	1659	1622	2115	1141	1629	1640.50	5.59	-10047	1668	1648	1620	1600	1572	1658	1610	267	486	500	1070	1	1	53405384	866	-20.53	0.97	12	0.10	-79.00	1666.00	2100	20230530	-22.76	1060	20230328	53.02	2100	-22.76	20230530	1060	53.02	20230328	2100	-22.76	20230530	1060	53.02	20230328	2.19	N	043260	500	267 억	2982760	N	N	N	N
118	20231010	120414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1645	16	2	0.98	52491576	31860	28.11	1639	1659	1623	2115	1141	1629	1647.57	5.59	-2631	1668	1648	1620	1600	1572	1658	1610	267	486	500	1070	1	1	53405384	879	-20.82	0.99	12	0.06	-79.00	1666.00	2100	20230530	-21.67	1060	20230328	55.19	2100	-21.67	20230530	1060	55.19	20230328	2100	-21.67	20230530	1060	55.19	20230328	2.19	N	043260	500	267 억	2982760	N	N	N	N
119	20231010	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	22	2	1.35	36878804	22389	19.75	1639	1659	1623	2115	1141	1629	1647.18	5.59	-1855	1668	1648	1620	1600	1572	1658	1610	267	486	500	1070	1	1	53405384	882	-20.90	0.99	12	0.04	-79.00	1666.00	2100	20230530	-21.38	1060	20230328	55.75	2100	-21.38	20230530	1060	55.75	20230328	2100	-21.38	20230530	1060	55.75	20230328	2.19	N	043260	500	267 억	2982760	N	N	N	N
120	20231010	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	21	2	1.29	26241649	15954	14.08	1639	1659	1623	2115	1141	1629	1644.83	5.59	497	1668	1648	1620	1600	1572	1658	1610	267	486	500	1070	1	1	53405384	881	-20.89	0.99	12	0.03	-79.00	1666.00	2100	20230530	-21.43	1060	20230328	55.66	2100	-21.43	20230530	1060	55.66	20230328	2100	-21.43	20230530	1060	55.66	20230328	2.19	N	043260	500	267 억	2982760	N	N	N	N
121	20231010	090409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1623	-6	5	-0.37	1434756	880	0.78	1639	1639	1623	2115	1141	1629	1630.40	5.59	-59	1668	1648	1620	1600	1572	1658	1610	267	486	500	1070	1	1	53405384	867	-20.54	0.97	12	0.00	-79.00	1666.00	2100	20230530	-22.71	1060	20230328	53.11	2100	-22.71	20230530	1060	53.11	20230328	2100	-22.71	20230530	1060	53.11	20230328	2.19	N	043260	500	267 억	2982760	N	N	N	N
122	20231006	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1629	39	2	2.45	183024057	113124	26.49	1612	1640	1592	2065	1113	1590	1617.91	5.53	26482	1694	1642	1612	1560	1530	1668	1586	267	475	500	1040	1	1	53405384	870	-20.62	0.98	12	0.21	-79.00	1666.00	2100	20230530	-22.43	1060	20230328	53.68	2100	-22.43	20230530	1060	53.68	20230328	2100	-22.43	20230530	1060	53.68	20230328	2.20	N	043260	500	267 억	2953208	N	N	N	N
123	20231006	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1624	34	2	2.14	172518026	106656	24.97	1612	1640	1592	2065	1113	1590	1617.52	5.53	24227	1694	1642	1612	1560	1530	1668	1586	267	475	500	1040	1	1	53405384	867	-20.56	0.97	12	0.20	-79.00	1666.00	2100	20230530	-22.67	1060	20230328	53.21	2100	-22.67	20230530	1060	53.21	20230328	2100	-22.67	20230530	1060	53.21	20230328	2.20	N	043260	500	267 억	2953208	N	N	N	N
124	20231006	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	40	2	2.52	139807569	86571	20.27	1612	1635	1592	2065	1113	1590	1614.95	5.53	32405	1694	1642	1612	1560	1530	1668	1586	267	475	500	1040	1	1	53405384	871	-20.63	0.98	12	0.16	-79.00	1666.00	2100	20230530	-22.38	1060	20230328	53.77	2100	-22.38	20230530	1060	53.77	20230328	2100	-22.38	20230530	1060	53.77	20230328	2.20	N	043260	500	267 억	2953208	N	N	N	N
125	20231006	130404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1632	42	2	2.64	133300627	82571	19.33	1612	1635	1592	2065	1113	1590	1614.38	5.53	33374	1694	1642	1612	1560	1530	1668	1586	267	475	500	1040	1	1	53405384	872	-20.66	0.98	12	0.15	-79.00	1666.00	2100	20230530	-22.29	1060	20230328	53.96	2100	-22.29	20230530	1060	53.96	20230328	2100	-22.29	20230530	1060	53.96	20230328	2.20	N	043260	500	267 억	2953208	N	N	N	N
126	20231006	120401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1635	45	2	2.83	120244622	74535	17.45	1612	1635	1592	2065	1113	1590	1613.26	5.53	33333	1694	1642	1612	1560	1530	1668	1586	267	475	500	1040	1	1	53405384	873	-20.70	0.98	12	0.14	-79.00	1666.00	2100	20230530	-22.14	1060	20230328	54.25	2100	-22.14	20230530	1060	54.25	20230328	2100	-22.14	20230530	1060	54.25	20230328	2.20	N	043260	500	267 억	2953208	N	N	N	N
127	20231006	110359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1634	44	2	2.77	103754220	64412	15.08	1612	1634	1592	2065	1113	1590	1610.79	5.53	31285	1694	1642	1612	1560	1530	1668	1586	267	475	500	1040	1	1	53405384	873	-20.68	0.98	12	0.12	-79.00	1666.00	2100	20230530	-22.19	1060	20230328	54.15	2100	-22.19	20230530	1060	54.15	20230328	2100	-22.19	20230530	1060	54.15	20230328	2.20	N	043260	500	267 억	2953208	N	N	N	N
128	20231006	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	28	2	1.76	71621778	44638	10.45	1612	1620	1592	2065	1113	1590	1604.50	5.53	19971	1694	1642	1612	1560	1530	1668	1586	267	475	500	1040	1	1	53405384	864	-20.48	0.97	12	0.08	-79.00	1666.00	2100	20230530	-22.95	1060	20230328	52.64	2100	-22.95	20230530	1060	52.64	20230328	2100	-22.95	20230530	1060	52.64	20230328	2.20	N	043260	500	267 억	2953208	N	N	N	N
129	20231006	090358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	5	2	0.31	24215852	15158	3.55	1612	1612	1592	2065	1113	1590	1597.56	5.53	3524	1694	1642	1612	1560	1530	1668	1586	267	475	500	1040	1	1	53405384	852	-20.19	0.96	12	0.03	-79.00	1666.00	2100	20230530	-24.05	1060	20230328	50.47	2100	-24.05	20230530	1060	50.47	20230328	2100	-24.05	20230530	1060	50.47	20230328	2.20	N	043260	500	267 억	2953208	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History