KissMeData/051370/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9580	-60	5	-0.62	328095260	34624	161.64	9700	9700	9370	12530	6750	9640	9475.92	5.27	-17249	9733	9686	9623	9576	9513	9710	9600	117	2890	500	6940	10	1	23327472	2235	14.60	1.13	12	0.15	656.00	8480.00	13560	20230616	-29.35	8590	20230103	11.53	13560	-29.35	20230616	8590	11.53	20230103	13560	-29.35	20230616	8590	11.53	20230103	1.17	N	051370	500	116 억	1228311	N	N	10	N	N
3	20231031	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9390	-250	5	-2.59	274878410	29008	135.42	9700	9700	9380	12530	6750	9640	9475.95	5.27	-15728	9733	9686	9623	9576	9513	9710	9600	117	2890	500	6940	10	1	23327472	2190	14.31	1.11	12	0.12	656.00	8480.00	13560	20230616	-30.75	8590	20230103	9.31	13560	-30.75	20230616	8590	9.31	20230103	13560	-30.75	20230616	8590	9.31	20230103	1.17	N	051370	500	116 억	1228311	N	N	11	N	N
4	20231031	140539	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9440	-200	5	-2.07	219218350	23097	107.82	9700	9700	9390	12530	6750	9640	9491.20	5.27	-14434	9733	9686	9623	9576	9513	9710	9600	117	2890	500	6940	10	1	23327472	2202	14.39	1.11	12	0.10	656.00	8480.00	13560	20230616	-30.38	8590	20230103	9.90	13560	-30.38	20230616	8590	9.90	20230103	13560	-30.38	20230616	8590	9.90	20230103	1.17	N	051370	500	116 억	1228311	N	N	11	N	N
5	20231031	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9450	-190	5	-1.97	187670990	19763	92.26	9700	9700	9390	12530	6750	9640	9496.08	5.27	-12922	9733	9686	9623	9576	9513	9710	9600	117	2890	500	6940	10	1	23327472	2204	14.41	1.11	12	0.08	656.00	8480.00	13560	20230616	-30.31	8590	20230103	10.01	13560	-30.31	20230616	8590	10.01	20230103	13560	-30.31	20230616	8590	10.01	20230103	1.17	N	051370	500	116 억	1228311	N	N	11	N	N
6	20231031	120531	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9470	-170	5	-1.76	157744970	16592	77.46	9700	9700	9390	12530	6750	9640	9507.29	5.27	-11280	9733	9686	9623	9576	9513	9710	9600	117	2890	500	6940	10	1	23327472	2209	14.44	1.12	12	0.07	656.00	8480.00	13560	20230616	-30.16	8590	20230103	10.24	13560	-30.16	20230616	8590	10.24	20230103	13560	-30.16	20230616	8590	10.24	20230103	1.17	N	051370	500	116 억	1228311	N	N	11	N	N
7	20231031	110547	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9470	-170	5	-1.76	136602280	14358	67.03	9700	9700	9390	12530	6750	9640	9514.02	5.27	-10578	9733	9686	9623	9576	9513	9710	9600	117	2890	500	6940	10	1	23327472	2209	14.44	1.12	12	0.06	656.00	8480.00	13560	20230616	-30.16	8590	20230103	10.24	13560	-30.16	20230616	8590	10.24	20230103	13560	-30.16	20230616	8590	10.24	20230103	1.17	N	051370	500	116 억	1228311	N	N	11	N	N
8	20231031	100538	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9440	-200	5	-2.07	106673530	11194	52.26	9700	9700	9390	12530	6750	9640	9529.53	5.27	-8179	9733	9686	9623	9576	9513	9710	9600	117	2890	500	6940	10	1	23327472	2202	14.39	1.11	12	0.05	656.00	8480.00	13560	20230616	-30.38	8590	20230103	9.90	13560	-30.38	20230616	8590	9.90	20230103	13560	-30.38	20230616	8590	9.90	20230103	1.17	N	051370	500	116 억	1228311	N	N	11	N	N
9	20231031	090536	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9670	30	2	0.31	2072980	214	1.00	9700	9700	9670	12530	6750	9640	9686.82	5.27	-36	9733	9686	9623	9576	9513	9710	9600	117	2890	500	6940	10	1	23327472	2256	14.74	1.14	12	0.00	656.00	8480.00	13560	20230616	-28.69	8590	20230103	12.57	13560	-28.69	20230616	8590	12.57	20230103	13560	-28.69	20230616	8590	12.57	20230103	1.17	N	051370	500	116 억	1228311	N	N	11	N	N
10	20231030	160529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9640	0	3	0.00	203517640	21169	43.22	9600	9670	9560	12530	6750	9640	9613.90	5.28	-3120	9846	9742	9586	9482	9326	9795	9535	117	2890	500	6940	10	1	23327472	2249	14.70	1.14	12	0.09	656.00	8480.00	13560	20230616	-28.91	8590	20230103	12.22	13560	-28.91	20230616	8590	12.22	20230103	13560	-28.91	20230616	8590	12.22	20230103	1.17	N	051370	500	116 억	1231431	N	N	11	N	N
11	20231030	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9580	-60	5	-0.62	176679470	18373	37.51	9600	9670	9560	12530	6750	9640	9616.25	5.28	-2814	9846	9742	9586	9482	9326	9795	9535	117	2890	500	6940	10	1	23327472	2235	14.60	1.13	12	0.08	656.00	8480.00	13560	20230616	-29.35	8590	20230103	11.53	13560	-29.35	20230616	8590	11.53	20230103	13560	-29.35	20230616	8590	11.53	20230103	1.17	N	051370	500	116 억	1231431	N	N	17	N	N
12	20231030	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9600	-40	5	-0.41	146813580	15255	31.14	9600	9670	9560	12530	6750	9640	9623.96	5.28	-2260	9846	9742	9586	9482	9326	9795	9535	117	2890	500	6940	10	1	23327472	2239	14.63	1.13	12	0.07	656.00	8480.00	13560	20230616	-29.20	8590	20230103	11.76	13560	-29.20	20230616	8590	11.76	20230103	13560	-29.20	20230616	8590	11.76	20230103	1.17	N	051370	500	116 억	1231431	N	N	17	N	N
13	20231030	130518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9640	0	3	0.00	101189720	10519	21.48	9600	9670	9560	12530	6750	9640	9619.71	5.28	-270	9846	9742	9586	9482	9326	9795	9535	117	2890	500	6940	10	1	23327472	2249	14.70	1.14	12	0.05	656.00	8480.00	13560	20230616	-28.91	8590	20230103	12.22	13560	-28.91	20230616	8590	12.22	20230103	13560	-28.91	20230616	8590	12.22	20230103	1.17	N	051370	500	116 억	1231431	N	N	17	N	N
14	20231030	120513	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9620	-20	5	-0.21	97980000	10186	20.80	9600	9670	9560	12530	6750	9640	9619.08	5.28	-250	9846	9742	9586	9482	9326	9795	9535	117	2890	500	6940	10	1	23327472	2244	14.66	1.13	12	0.04	656.00	8480.00	13560	20230616	-29.06	8590	20230103	11.99	13560	-29.06	20230616	8590	11.99	20230103	13560	-29.06	20230616	8590	11.99	20230103	1.17	N	051370	500	116 억	1231431	N	N	17	N	N
15	20231030	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9640	0	3	0.00	83750630	8711	17.78	9600	9670	9560	12530	6750	9640	9614.35	5.28	-378	9846	9742	9586	9482	9326	9795	9535	117	2890	500	6940	10	1	23327472	2249	14.70	1.14	12	0.04	656.00	8480.00	13560	20230616	-28.91	8590	20230103	12.22	13560	-28.91	20230616	8590	12.22	20230103	13560	-28.91	20230616	8590	12.22	20230103	1.17	N	051370	500	116 억	1231431	N	N	17	N	N
16	20231030	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9620	-20	5	-0.21	62886370	6539	13.35	9600	9670	9560	12530	6750	9640	9617.12	5.28	653	9846	9742	9586	9482	9326	9795	9535	117	2890	500	6940	10	1	23327472	2244	14.66	1.13	12	0.03	656.00	8480.00	13560	20230616	-29.06	8590	20230103	11.99	13560	-29.06	20230616	8590	11.99	20230103	13560	-29.06	20230616	8590	11.99	20230103	1.17	N	051370	500	116 억	1231431	N	N	17	N	N
17	20231030	090510	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9580	-60	5	-0.62	3734080	389	0.79	9600	9600	9580	12530	6750	9640	9599.07	5.28	-63	9846	9742	9586	9482	9326	9795	9535	117	2890	500	6940	10	1	23327472	2235	14.60	1.13	12	0.00	656.00	8480.00	13560	20230616	-29.35	8590	20230103	11.53	13560	-29.35	20230616	8590	11.53	20230103	13560	-29.35	20230616	8590	11.53	20230103	1.17	N	051370	500	116 억	1231431	N	N	17	N	N
18	20231027	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9640	10	2	0.10	458081500	47910	122.21	9530	9690	9430	12510	6750	9630	9561.13	5.28	602	9803	9716	9613	9526	9423	9760	9570	117	2880	500	6930	10	1	23327472	2249	14.70	1.14	12	0.21	656.00	8480.00	13560	20230616	-28.91	8590	20230103	12.22	13560	-28.91	20230616	8590	12.22	20230103	13560	-28.91	20230616	8590	12.22	20230103	1.18	N	051370	500	116 억	1230682	N	N	17	N	N
19	20231027	150513	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9590	-40	5	-0.42	434948380	45500	116.06	9530	9690	9430	12510	6750	9630	9559.23	5.28	1264	9803	9716	9613	9526	9423	9760	9570	117	2880	500	6930	10	1	23327472	2237	14.62	1.13	12	0.20	656.00	8480.00	13560	20230616	-29.28	8590	20230103	11.64	13560	-29.28	20230616	8590	11.64	20230103	13560	-29.28	20230616	8590	11.64	20230103	1.18	N	051370	500	116 억	1230682	N	N	25	N	N
20	20231027	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9680	50	2	0.52	387287610	40551	103.44	9530	9690	9430	12510	6750	9630	9550.53	5.28	1814	9803	9716	9613	9526	9423	9760	9570	117	2880	500	6930	10	1	23327472	2258	14.76	1.14	12	0.17	656.00	8480.00	13560	20230616	-28.61	8590	20230103	12.69	13560	-28.61	20230616	8590	12.69	20230103	13560	-28.61	20230616	8590	12.69	20230103	1.18	N	051370	500	116 억	1230682	N	N	25	N	N
21	20231027	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9580	-50	5	-0.52	335840020	35178	89.73	9530	9690	9430	12510	6750	9630	9546.76	5.28	1310	9803	9716	9613	9526	9423	9760	9570	117	2880	500	6930	10	1	23327472	2235	14.60	1.13	12	0.15	656.00	8480.00	13560	20230616	-29.35	8590	20230103	11.53	13560	-29.35	20230616	8590	11.53	20230103	13560	-29.35	20230616	8590	11.53	20230103	1.18	N	051370	500	116 억	1230682	N	N	25	N	N
22	20231027	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9680	50	2	0.52	245568020	25791	65.79	9530	9690	9430	12510	6750	9630	9521.25	5.28	5953	9803	9716	9613	9526	9423	9760	9570	117	2880	500	6930	10	1	23327472	2258	14.76	1.14	12	0.11	656.00	8480.00	13560	20230616	-28.61	8590	20230103	12.69	13560	-28.61	20230616	8590	12.69	20230103	13560	-28.61	20230616	8590	12.69	20230103	1.18	N	051370	500	116 억	1230682	N	N	25	N	N
23	20231027	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9530	-100	5	-1.04	209739360	22063	56.28	9530	9690	9430	12510	6750	9630	9506.10	5.28	5457	9803	9716	9613	9526	9423	9760	9570	117	2880	500	6930	10	1	23327472	2223	14.53	1.12	12	0.09	656.00	8480.00	13560	20230616	-29.72	8590	20230103	10.94	13560	-29.72	20230616	8590	10.94	20230103	13560	-29.72	20230616	8590	10.94	20230103	1.18	N	051370	500	116 억	1230682	N	N	25	N	N
24	20231027	100512	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9510	-120	5	-1.25	136496680	14385	36.69	9530	9690	9430	12510	6750	9630	9488.32	5.28	766	9803	9716	9613	9526	9423	9760	9570	117	2880	500	6930	10	1	23327472	2218	14.50	1.12	12	0.06	656.00	8480.00	13560	20230616	-29.87	8590	20230103	10.71	13560	-29.87	20230616	8590	10.71	20230103	13560	-29.87	20230616	8590	10.71	20230103	1.18	N	051370	500	116 억	1230682	N	N	25	N	N
25	20231027	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9590	-40	5	-0.42	10063350	1055	2.69	9530	9690	9530	12510	6750	9630	9534.08	5.28	103	9803	9716	9613	9526	9423	9760	9570	117	2880	500	6930	10	1	23327472	2237	14.62	1.13	12	0.00	656.00	8480.00	13560	20230616	-29.28	8590	20230103	11.64	13560	-29.28	20230616	8590	11.64	20230103	13560	-29.28	20230616	8590	11.64	20230103	1.18	N	051370	500	116 억	1230682	N	N	25	N	N
26	20231026	160505	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9630	-140	5	-1.43	374878070	39047	106.95	9600	9700	9510	12700	6840	9770	9600.68	5.32	-10046	9936	9852	9726	9642	9516	9895	9685	117	2930	500	7030	10	1	23327472	2246	14.68	1.14	12	0.17	656.00	8480.00	13560	20230616	-28.98	8590	20230103	12.11	13560	-28.98	20230616	8590	12.11	20230103	13560	-28.98	20230616	8590	12.11	20230103	1.18	N	051370	500	116 억	1240320	N	N	25	N	N
27	20231026	150505	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9670	-100	5	-1.02	342468750	35682	97.74	9600	9700	9510	12700	6840	9770	9597.80	5.32	-9071	9936	9852	9726	9642	9516	9895	9685	117	2930	500	7030	10	1	23327472	2256	14.74	1.14	12	0.15	656.00	8480.00	13560	20230616	-28.69	8590	20230103	12.57	13560	-28.69	20230616	8590	12.57	20230103	13560	-28.69	20230616	8590	12.57	20230103	1.18	N	051370	500	116 억	1240320	N	N	41	N	N
28	20231026	140506	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9630	-140	5	-1.43	291561190	30400	83.27	9600	9700	9510	12700	6840	9770	9590.82	5.32	-6014	9936	9852	9726	9642	9516	9895	9685	117	2930	500	7030	10	1	23327472	2246	14.68	1.14	12	0.13	656.00	8480.00	13560	20230616	-28.98	8590	20230103	12.11	13560	-28.98	20230616	8590	12.11	20230103	13560	-28.98	20230616	8590	12.11	20230103	1.18	N	051370	500	116 억	1240320	N	N	41	N	N
29	20231026	130505	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9640	-130	5	-1.33	229015630	23910	65.49	9600	9670	9510	12700	6840	9770	9578.23	5.32	-4017	9936	9852	9726	9642	9516	9895	9685	117	2930	500	7030	10	1	23327472	2249	14.70	1.14	12	0.10	656.00	8480.00	13560	20230616	-28.91	8590	20230103	12.22	13560	-28.91	20230616	8590	12.22	20230103	13560	-28.91	20230616	8590	12.22	20230103	1.18	N	051370	500	116 억	1240320	N	N	41	N	N
30	20231026	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9620	-150	5	-1.54	195656430	20449	56.01	9600	9650	9510	12700	6840	9770	9568.01	5.32	-3965	9936	9852	9726	9642	9516	9895	9685	117	2930	500	7030	10	1	23327472	2244	14.66	1.13	12	0.09	656.00	8480.00	13560	20230616	-29.06	8590	20230103	11.99	13560	-29.06	20230616	8590	11.99	20230103	13560	-29.06	20230616	8590	11.99	20230103	1.18	N	051370	500	116 억	1240320	N	N	41	N	N
31	20231026	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9630	-140	5	-1.43	153887940	16104	44.11	9600	9650	9510	12700	6840	9770	9555.87	5.32	-4925	9936	9852	9726	9642	9516	9895	9685	117	2930	500	7030	10	1	23327472	2246	14.68	1.14	12	0.07	656.00	8480.00	13560	20230616	-28.98	8590	20230103	12.11	13560	-28.98	20230616	8590	12.11	20230103	13560	-28.98	20230616	8590	12.11	20230103	1.18	N	051370	500	116 억	1240320	N	N	41	N	N
32	20231026	100508	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9550	-220	5	-2.25	95250140	9959	27.28	9600	9650	9510	12700	6840	9770	9564.21	5.32	-3595	9936	9852	9726	9642	9516	9895	9685	117	2930	500	7030	10	1	23327472	2228	14.56	1.13	12	0.04	656.00	8480.00	13560	20230616	-29.57	8590	20230103	11.18	13560	-29.57	20230616	8590	11.18	20230103	13560	-29.57	20230616	8590	11.18	20230103	1.18	N	051370	500	116 억	1240320	N	N	41	N	N
33	20231026	090506	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	9600	-170	5	-1.74	30463240	3185	8.72	9600	9600	9550	12700	6840	9770	9564.53	5.32	-982	9936	9852	9726	9642	9516	9895	9685	117	2930	500	7030	10	1	23327472	2239	14.63	1.13	12	0.01	656.00	8480.00	13560	20230616	-29.20	8590	20230103	11.76	13560	-29.20	20230616	8590	11.76	20230103	13560	-29.20	20230616	8590	11.76	20230103	1.18	N	051370	500	116 억	1240320	N	N	41	N	N
34	20231025	160508	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9770	30	2	0.31	352337080	36208	82.32	9630	9810	9600	12660	6820	9740	9730.83	5.26	14395	10120	9930	9590	9400	9060	10025	9495	117	2920	500	7010	10	1	23327472	2279	14.89	1.15	12	0.16	656.00	8480.00	13560	20230616	-27.95	8590	20230103	13.74	13560	-27.95	20230616	8590	13.74	20230103	13560	-27.95	20230616	8590	13.74	20230103	1.21	N	051370	500	116 억	1225921	N	N	41	N	N
35	20231025	150507	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9750	10	2	0.10	330574000	33977	77.25	9630	9810	9600	12660	6820	9740	9729.35	5.26	13920	10120	9930	9590	9400	9060	10025	9495	117	2920	500	7010	10	1	23327472	2274	14.86	1.15	12	0.15	656.00	8480.00	13560	20230616	-28.10	8590	20230103	13.50	13560	-28.10	20230616	8590	13.50	20230103	13560	-28.10	20230616	8590	13.50	20230103	1.21	N	051370	500	116 억	1225921	N	N	0	N	N
36	20231025	140504	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9760	20	2	0.21	300892740	30935	70.33	9630	9810	9600	12660	6820	9740	9726.61	5.26	13207	10120	9930	9590	9400	9060	10025	9495	117	2920	500	7010	10	1	23327472	2277	14.88	1.15	12	0.13	656.00	8480.00	13560	20230616	-28.02	8590	20230103	13.62	13560	-28.02	20230616	8590	13.62	20230103	13560	-28.02	20230616	8590	13.62	20230103	1.21	N	051370	500	116 억	1225921	N	N	0	N	N
37	20231025	130505	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9770	30	2	0.31	274196320	28191	64.10	9630	9810	9600	12660	6820	9740	9726.38	5.26	12459	10120	9930	9590	9400	9060	10025	9495	117	2920	500	7010	10	1	23327472	2279	14.89	1.15	12	0.12	656.00	8480.00	13560	20230616	-27.95	8590	20230103	13.74	13560	-27.95	20230616	8590	13.74	20230103	13560	-27.95	20230616	8590	13.74	20230103	1.21	N	051370	500	116 억	1225921	N	N	0	N	N
38	20231025	120504	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9780	40	2	0.41	261772540	26920	61.21	9630	9810	9600	12660	6820	9740	9724.09	5.26	12161	10120	9930	9590	9400	9060	10025	9495	117	2920	500	7010	10	1	23327472	2281	14.91	1.15	12	0.12	656.00	8480.00	13560	20230616	-27.88	8590	20230103	13.85	13560	-27.88	20230616	8590	13.85	20230103	13560	-27.88	20230616	8590	13.85	20230103	1.21	N	051370	500	116 억	1225921	N	N	0	N	N
39	20231025	110505	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9730	-10	5	-0.10	179474400	18489	42.04	9630	9770	9630	12660	6820	9740	9707.09	5.26	10568	10120	9930	9590	9400	9060	10025	9495	117	2920	500	7010	10	1	23327472	2270	14.83	1.15	12	0.08	656.00	8480.00	13560	20230616	-28.24	8590	20230103	13.27	13560	-28.24	20230616	8590	13.27	20230103	13560	-28.24	20230616	8590	13.27	20230103	1.21	N	051370	500	116 억	1225921	N	N	0	N	N
40	20231025	100504	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9700	-40	5	-0.41	124171810	12813	29.13	9630	9750	9630	12660	6820	9740	9691.08	5.26	6588	10120	9930	9590	9400	9060	10025	9495	117	2920	500	7010	10	1	23327472	2263	14.79	1.14	12	0.05	656.00	8480.00	13560	20230616	-28.47	8590	20230103	12.92	13560	-28.47	20230616	8590	12.92	20230103	13560	-28.47	20230616	8590	12.92	20230103	1.21	N	051370	500	116 억	1225921	N	N	0	N	N
41	20231025	090503	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9690	-50	5	-0.51	8225210	849	1.93	9630	9730	9630	12660	6820	9740	9688.12	5.26	-40	10120	9930	9590	9400	9060	10025	9495	117	2920	500	7010	10	1	23327472	2260	14.77	1.14	12	0.00	656.00	8480.00	13560	20230616	-28.54	8590	20230103	12.81	13560	-28.54	20230616	8590	12.81	20230103	13560	-28.54	20230616	8590	12.81	20230103	1.21	N	051370	500	116 억	1225921	N	N	0	N	N
42	20231024	160454	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9740	250	2	2.63	418311080	43926	128.15	9510	9780	9250	12330	6650	9490	9523.04	5.21	10095	9863	9676	9503	9316	9143	9770	9410	117	2840	500	6830	10	1	23327472	2272	14.85	1.15	12	0.19	656.00	8480.00	13560	20230616	-28.17	8590	20230103	13.39	13560	-28.17	20230616	8590	13.39	20230103	13560	-28.17	20230616	8590	13.39	20230103	1.20	N	051370	500	116 억	1215826	N	N	0	N	N
43	20231024	150502	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9680	190	2	2.00	399027090	41946	122.38	9510	9780	9250	12330	6650	9490	9512.88	5.21	10419	9863	9676	9503	9316	9143	9770	9410	117	2840	500	6830	10	1	23327472	2258	14.76	1.14	12	0.18	656.00	8480.00	13560	20230616	-28.61	8590	20230103	12.69	13560	-28.61	20230616	8590	12.69	20230103	13560	-28.61	20230616	8590	12.69	20230103	1.20	N	051370	500	116 억	1215826	N	N	0	N	N
44	20231024	140453	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9670	180	2	1.90	325826380	34422	100.43	9510	9670	9250	12330	6650	9490	9465.64	5.21	9057	9863	9676	9503	9316	9143	9770	9410	117	2840	500	6830	10	1	23327472	2256	14.74	1.14	12	0.15	656.00	8480.00	13560	20230616	-28.69	8590	20230103	12.57	13560	-28.69	20230616	8590	12.57	20230103	13560	-28.69	20230616	8590	12.57	20230103	1.20	N	051370	500	116 억	1215826	N	N	0	N	N
45	20231024	130459	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9470	-20	5	-0.21	182742430	19490	56.86	9510	9630	9250	12330	6650	9490	9376.21	5.21	1285	9863	9676	9503	9316	9143	9770	9410	117	2840	500	6830	10	1	23327472	2209	14.44	1.12	12	0.08	656.00	8480.00	13560	20230616	-30.16	8590	20230103	10.24	13560	-30.16	20230616	8590	10.24	20230103	13560	-30.16	20230616	8590	10.24	20230103	1.20	N	051370	500	116 억	1215826	N	N	0	N	N
46	20231024	120503	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9360	-130	5	-1.37	161629770	17246	50.32	9510	9630	9250	12330	6650	9490	9372.01	5.21	2031	9863	9676	9503	9316	9143	9770	9410	117	2840	500	6830	10	1	23327472	2183	14.27	1.10	12	0.07	656.00	8480.00	13560	20230616	-30.97	8590	20230103	8.96	13560	-30.97	20230616	8590	8.96	20230103	13560	-30.97	20230616	8590	8.96	20230103	1.20	N	051370	500	116 억	1215826	N	N	0	N	N
47	20231024	110459	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9330	-160	5	-1.69	119809570	12786	37.30	9510	9630	9250	12330	6650	9490	9370.37	5.21	624	9863	9676	9503	9316	9143	9770	9410	117	2840	500	6830	10	1	23327472	2176	14.22	1.10	12	0.05	656.00	8480.00	13560	20230616	-31.19	8590	20230103	8.61	13560	-31.19	20230616	8590	8.61	20230103	13560	-31.19	20230616	8590	8.61	20230103	1.20	N	051370	500	116 억	1215826	N	N	0	N	N
48	20231024	100455	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9430	-60	5	-0.63	53989210	5713	16.67	9510	9630	9320	12330	6650	9490	9450.24	5.21	994	9863	9676	9503	9316	9143	9770	9410	117	2840	500	6830	10	1	23327472	2200	14.38	1.11	12	0.02	656.00	8480.00	13560	20230616	-30.46	8590	20230103	9.78	13560	-30.46	20230616	8590	9.78	20230103	13560	-30.46	20230616	8590	9.78	20230103	1.20	N	051370	500	116 억	1215826	N	N	0	N	N
49	20231024	090458	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9530	40	2	0.42	2570230	269	0.78	9510	9630	9510	12330	6650	9490	9554.76	5.21	-2	9863	9676	9503	9316	9143	9770	9410	117	2840	500	6830	10	1	23327472	2223	14.53	1.12	12	0.00	656.00	8480.00	13560	20230616	-29.72	8590	20230103	10.94	13560	-29.72	20230616	8590	10.94	20230103	13560	-29.72	20230616	8590	10.94	20230103	1.20	N	051370	500	116 억	1215826	N	N	0	N	N
50	20231023	160452	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9490	40	2	0.42	324478170	34226	56.58	9330	9690	9330	12280	6620	9450	9480.46	5.24	-7126	9703	9576	9413	9286	9123	9495	9205	117	2830	500	6800	10	1	23327472	2214	14.47	1.12	12	0.15	656.00	8480.00	13560	20230616	-30.01	8590	20230103	10.48	13560	-30.01	20230616	8590	10.48	20230103	13560	-30.01	20230616	8590	10.48	20230103	1.20	N	051370	500	116 억	1222522	N	N	0	N	N
51	20231023	150454	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9430	-20	5	-0.21	280429140	29581	48.90	9330	9690	9330	12280	6620	9450	9480.04	5.24	-7263	9703	9576	9413	9286	9123	9495	9205	117	2830	500	6800	10	1	23327472	2200	14.38	1.11	12	0.13	656.00	8480.00	13560	20230616	-30.46	8590	20230103	9.78	13560	-30.46	20230616	8590	9.78	20230103	13560	-30.46	20230616	8590	9.78	20230103	1.20	N	051370	500	116 억	1222522	N	N	0	N	N
52	20231023	140452	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9450	0	3	0.00	271453880	28627	47.33	9330	9690	9330	12280	6620	9450	9482.44	5.24	-7602	9703	9576	9413	9286	9123	9495	9205	117	2830	500	6800	10	1	23327472	2204	14.41	1.11	12	0.12	656.00	8480.00	13560	20230616	-30.31	8590	20230103	10.01	13560	-30.31	20230616	8590	10.01	20230103	13560	-30.31	20230616	8590	10.01	20230103	1.20	N	051370	500	116 억	1222522	N	N	0	N	N
53	20231023	130455	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9410	-40	5	-0.42	242062030	25511	42.17	9330	9690	9330	12280	6620	9450	9488.54	5.24	-8794	9703	9576	9413	9286	9123	9495	9205	117	2830	500	6800	10	1	23327472	2195	14.34	1.11	12	0.11	656.00	8480.00	13560	20230616	-30.60	8590	20230103	9.55	13560	-30.60	20230616	8590	9.55	20230103	13560	-30.60	20230616	8590	9.55	20230103	1.20	N	051370	500	116 억	1222522	N	N	0	N	N
54	20231023	120451	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9470	20	2	0.21	227473070	23963	39.62	9330	9690	9330	12280	6620	9450	9492.68	5.24	-9116	9703	9576	9413	9286	9123	9495	9205	117	2830	500	6800	10	1	23327472	2209	14.44	1.12	12	0.10	656.00	8480.00	13560	20230616	-30.16	8590	20230103	10.24	13560	-30.16	20230616	8590	10.24	20230103	13560	-30.16	20230616	8590	10.24	20230103	1.20	N	051370	500	116 억	1222522	N	N	0	N	N
55	20231023	110450	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9500	50	2	0.53	217658550	22924	37.90	9330	9690	9330	12280	6620	9450	9494.79	5.24	-8889	9703	9576	9413	9286	9123	9495	9205	117	2830	500	6800	10	1	23327472	2216	14.48	1.12	12	0.10	656.00	8480.00	13560	20230616	-29.94	8590	20230103	10.59	13560	-29.94	20230616	8590	10.59	20230103	13560	-29.94	20230616	8590	10.59	20230103	1.20	N	051370	500	116 억	1222522	N	N	0	N	N
56	20231023	100447	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9510	60	2	0.63	196002180	20633	34.11	9330	9690	9330	12280	6620	9450	9499.45	5.24	-9402	9703	9576	9413	9286	9123	9495	9205	117	2830	500	6800	10	1	23327472	2218	14.50	1.12	12	0.09	656.00	8480.00	13560	20230616	-29.87	8590	20230103	10.71	13560	-29.87	20230616	8590	10.71	20230103	13560	-29.87	20230616	8590	10.71	20230103	1.20	N	051370	500	116 억	1222522	N	N	0	N	N
57	20231023	090456	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9450	0	3	0.00	53864080	5756	9.52	9330	9450	9330	12280	6620	9450	9357.89	5.24	-537	9703	9576	9413	9286	9123	9495	9205	117	2830	500	6800	10	1	23327472	2204	14.41	1.11	12	0.02	656.00	8480.00	13560	20230616	-30.31	8590	20230103	10.01	13560	-30.31	20230616	8590	10.01	20230103	13560	-30.31	20230616	8590	10.01	20230103	1.20	N	051370	500	116 억	1222522	N	N	0	N	N
58	20231020	160450	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9450	-70	5	-0.74	561681440	60037	59.48	9490	9540	9250	12370	6670	9520	9355.44	5.24	743	10180	9850	9640	9310	9100	9745	9205	117	2850	500	6850	10	1	23327472	2204	14.41	1.11	12	0.26	656.00	8480.00	13560	20230616	-30.31	8590	20230103	10.01	13560	-30.31	20230616	8590	10.01	20230103	13560	-30.31	20230616	8590	10.01	20230103	1.21	N	051370	500	116 억	1221259	N	N	26	N	N
59	20231020	150451	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9430	-90	5	-0.95	517006450	55299	54.79	9490	9540	9250	12370	6670	9520	9349.29	5.24	1062	10180	9850	9640	9310	9100	9745	9205	117	2850	500	6850	10	1	23327472	2200	14.38	1.11	12	0.24	656.00	8480.00	13560	20230616	-30.46	8590	20230103	9.78	13560	-30.46	20230616	8590	9.78	20230103	13560	-30.46	20230616	8590	9.78	20230103	1.21	N	051370	500	116 억	1221259	N	N	26	N	N
60	20231020	140453	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9480	-40	5	-0.42	462308760	49524	49.07	9490	9500	9250	12370	6670	9520	9335.04	5.24	1093	10180	9850	9640	9310	9100	9745	9205	117	2850	500	6850	10	1	23327472	2211	14.45	1.12	12	0.21	656.00	8480.00	13560	20230616	-30.09	8590	20230103	10.36	13560	-30.09	20230616	8590	10.36	20230103	13560	-30.09	20230616	8590	10.36	20230103	1.21	N	051370	500	116 억	1221259	N	N	26	N	N
61	20231020	130441	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9420	-100	5	-1.05	436461180	46796	46.37	9490	9490	9250	12370	6670	9520	9326.89	5.24	-379	10180	9850	9640	9310	9100	9745	9205	117	2850	500	6850	10	1	23327472	2197	14.36	1.11	12	0.20	656.00	8480.00	13560	20230616	-30.53	8590	20230103	9.66	13560	-30.53	20230616	8590	9.66	20230103	13560	-30.53	20230616	8590	9.66	20230103	1.21	N	051370	500	116 억	1221259	N	N	26	N	N
62	20231020	120448	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9360	-160	5	-1.68	355779630	38204	37.85	9490	9490	9250	12370	6670	9520	9312.62	5.24	-5882	10180	9850	9640	9310	9100	9745	9205	117	2850	500	6850	10	1	23327472	2183	14.27	1.10	12	0.16	656.00	8480.00	13560	20230616	-30.97	8590	20230103	8.96	13560	-30.97	20230616	8590	8.96	20230103	13560	-30.97	20230616	8590	8.96	20230103	1.21	N	051370	500	116 억	1221259	N	N	26	N	N
63	20231020	110453	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9320	-200	5	-2.10	277483320	29767	29.49	9490	9490	9280	12370	6670	9520	9321.84	5.24	-6367	10180	9850	9640	9310	9100	9745	9205	117	2850	500	6850	10	1	23327472	2174	14.21	1.10	12	0.13	656.00	8480.00	13560	20230616	-31.27	8590	20230103	8.50	13560	-31.27	20230616	8590	8.50	20230103	13560	-31.27	20230616	8590	8.50	20230103	1.21	N	051370	500	116 억	1221259	N	N	26	N	N
64	20231020	100448	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9380	-140	5	-1.47	199716930	21410	21.21	9490	9490	9280	12370	6670	9520	9328.20	5.24	-6757	10180	9850	9640	9310	9100	9745	9205	117	2850	500	6850	10	1	23327472	2188	14.30	1.11	12	0.09	656.00	8480.00	13560	20230616	-30.83	8590	20230103	9.20	13560	-30.83	20230616	8590	9.20	20230103	13560	-30.83	20230616	8590	9.20	20230103	1.21	N	051370	500	116 억	1221259	N	N	26	N	N
65	20231020	090450	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9410	-110	5	-1.16	11966770	1267	1.26	9490	9490	9390	12370	6670	9520	9444.91	5.24	-418	10180	9850	9640	9310	9100	9745	9205	117	2850	500	6850	10	1	23327472	2195	14.34	1.11	12	0.01	656.00	8480.00	13560	20230616	-30.60	8590	20230103	9.55	13560	-30.60	20230616	8590	9.55	20230103	13560	-30.60	20230616	8590	9.55	20230103	1.21	N	051370	500	116 억	1221259	N	N	26	N	N
66	20231019	160446	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9520	-460	5	-4.61	958326920	99654	427.17	9970	9970	9430	12970	6990	9980	9616.55	5.45	-45664	10126	10052	10016	9942	9906	10035	9925	117	2990	500	7180	10	1	23327472	2221	14.51	1.12	12	0.43	656.00	8480.00	13560	20230616	-29.79	8590	20230103	10.83	13560	-29.79	20230616	8590	10.83	20230103	13560	-29.79	20230616	8590	10.83	20230103	1.21	N	051370	500	116 억	1271171	N	N	26	N	N
67	20231019	150445	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9480	-500	5	-5.01	936889870	97397	417.49	9970	9970	9430	12970	6990	9980	9619.29	5.45	-45086	10126	10052	10016	9942	9906	10035	9925	117	2990	500	7180	10	1	23327472	2211	14.45	1.12	12	0.42	656.00	8480.00	13560	20230616	-30.09	8590	20230103	10.36	13560	-30.09	20230616	8590	10.36	20230103	13560	-30.09	20230616	8590	10.36	20230103	1.21	N	051370	500	116 억	1271171	N	N	10	N	N
68	20231019	140447	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9510	-470	5	-4.71	904217250	93961	402.76	9970	9970	9430	12970	6990	9980	9623.32	5.45	-43710	10126	10052	10016	9942	9906	10035	9925	117	2990	500	7180	10	1	23327472	2218	14.50	1.12	12	0.40	656.00	8480.00	13560	20230616	-29.87	8590	20230103	10.71	13560	-29.87	20230616	8590	10.71	20230103	13560	-29.87	20230616	8590	10.71	20230103	1.21	N	051370	500	116 억	1271171	N	N	10	N	N
69	20231019	130443	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9470	-510	5	-5.11	833561600	86500	370.78	9970	9970	9430	12970	6990	9980	9636.55	5.45	-38936	10126	10052	10016	9942	9906	10035	9925	117	2990	500	7180	10	1	23327472	2209	14.44	1.12	12	0.37	656.00	8480.00	13560	20230616	-30.16	8590	20230103	10.24	13560	-30.16	20230616	8590	10.24	20230103	13560	-30.16	20230616	8590	10.24	20230103	1.21	N	051370	500	116 억	1271171	N	N	10	N	N
70	20231019	120446	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9530	-450	5	-4.51	684608110	70785	303.42	9970	9970	9510	12970	6990	9980	9671.65	5.45	-36826	10126	10052	10016	9942	9906	10035	9925	117	2990	500	7180	10	1	23327472	2223	14.53	1.12	12	0.30	656.00	8480.00	13560	20230616	-29.72	8590	20230103	10.94	13560	-29.72	20230616	8590	10.94	20230103	13560	-29.72	20230616	8590	10.94	20230103	1.21	N	051370	500	116 억	1271171	N	N	10	N	N
71	20231019	110446	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9650	-330	5	-3.31	506727800	52187	223.70	9970	9970	9600	12970	6990	9980	9709.84	5.45	-27207	10126	10052	10016	9942	9906	10035	9925	117	2990	500	7180	10	1	23327472	2251	14.71	1.14	12	0.22	656.00	8480.00	13560	20230616	-28.83	8590	20230103	12.34	13560	-28.83	20230616	8590	12.34	20230103	13560	-28.83	20230616	8590	12.34	20230103	1.21	N	051370	500	116 억	1271171	N	N	10	N	N
72	20231019	100442	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9650	-330	5	-3.31	307475140	31584	135.39	9970	9970	9640	12970	6990	9980	9735.15	5.45	-16864	10126	10052	10016	9942	9906	10035	9925	117	2990	500	7180	10	1	23327472	2251	14.71	1.14	12	0.14	656.00	8480.00	13560	20230616	-28.83	8590	20230103	12.34	13560	-28.83	20230616	8590	12.34	20230103	13560	-28.83	20230616	8590	12.34	20230103	1.21	N	051370	500	116 억	1271171	N	N	10	N	N
73	20231019	090447	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9840	-140	5	-1.40	27250370	2743	11.76	9970	9970	9840	12970	6990	9980	9934.50	5.45	-1869	10126	10052	10016	9942	9906	10035	9925	117	2990	500	7180	10	1	23327472	2295	15.00	1.16	12	0.01	656.00	8480.00	13560	20230616	-27.43	8590	20230103	14.55	13560	-27.43	20230616	8590	14.55	20230103	13560	-27.43	20230616	8590	14.55	20230103	1.21	N	051370	500	116 억	1271171	N	N	10	N	N
74	20231018	160448	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9980	-120	5	-1.19	232229260	23218	72.16	10090	10090	9980	13130	7070	10100	10002.14	5.45	735	10273	10186	10093	10006	9913	10230	10050	117	3030	500	7270	10	1	23327472	2328	15.21	1.18	12	0.10	656.00	8480.00	13560	20230616	-26.40	8590	20230103	16.18	13560	-26.40	20230616	8590	16.18	20230103	13560	-26.40	20230616	8590	16.18	20230103	1.19	N	051370	500	116 억	1270336	N	N	10	N	N
75	20231018	150443	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10010	-90	5	-0.89	216740550	21667	67.34	10090	10090	9980	13130	7070	10100	10003.25	5.45	531	10273	10186	10093	10006	9913	10230	10050	117	3030	500	7270	10	1	23327472	2335	15.26	1.18	12	0.09	656.00	8480.00	13560	20230616	-26.18	8590	20230103	16.53	13560	-26.18	20230616	8590	16.53	20230103	13560	-26.18	20230616	8590	16.53	20230103	1.19	N	051370	500	116 억	1270336	N	N	23	N	N
76	20231018	140439	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10010	-90	5	-0.89	202942310	20288	63.06	10090	10090	9980	13130	7070	10100	10003.07	5.45	304	10273	10186	10093	10006	9913	10230	10050	117	3030	500	7270	10	1	23327472	2335	15.26	1.18	12	0.09	656.00	8480.00	13560	20230616	-26.18	8590	20230103	16.53	13560	-26.18	20230616	8590	16.53	20230103	13560	-26.18	20230616	8590	16.53	20230103	1.19	N	051370	500	116 억	1270336	N	N	23	N	N
77	20231018	130437	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	-100	5	-0.99	158239130	15818	49.16	10090	10090	9980	13130	7070	10100	10003.73	5.45	205	10273	10186	10093	10006	9913	10230	10050	117	3030	500	7270	10	1	23327472	2333	15.24	1.18	12	0.07	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.19	N	051370	500	116 억	1270336	N	N	23	N	N
78	20231018	120444	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10040	-60	5	-0.59	118692370	11863	36.87	10090	10090	9980	13130	7070	10100	10005.25	5.45	163	10273	10186	10093	10006	9913	10230	10050	117	3030	500	7270	10	1	23327472	2342	15.30	1.18	12	0.05	656.00	8480.00	13560	20230616	-25.96	8590	20230103	16.88	13560	-25.96	20230616	8590	16.88	20230103	13560	-25.96	20230616	8590	16.88	20230103	1.19	N	051370	500	116 억	1270336	N	N	23	N	N
79	20231018	110440	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10040	-60	5	-0.59	91005690	9093	28.26	10090	10090	9980	13130	7070	10100	10008.31	5.45	-263	10273	10186	10093	10006	9913	10230	10050	117	3030	500	7270	10	1	23327472	2342	15.30	1.18	12	0.04	656.00	8480.00	13560	20230616	-25.96	8590	20230103	16.88	13560	-25.96	20230616	8590	16.88	20230103	13560	-25.96	20230616	8590	16.88	20230103	1.19	N	051370	500	116 억	1270336	N	N	23	N	N
80	20231018	100443	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10010	-90	5	-0.89	60233720	6020	18.71	10090	10090	9980	13130	7070	10100	10005.59	5.45	-1160	10273	10186	10093	10006	9913	10230	10050	117	3030	500	7270	10	1	23327472	2335	15.26	1.18	12	0.03	656.00	8480.00	13560	20230616	-26.18	8590	20230103	16.53	13560	-26.18	20230616	8590	16.53	20230103	13560	-26.18	20230616	8590	16.53	20230103	1.19	N	051370	500	116 억	1270336	N	N	23	N	N
81	20231018	090440	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	-100	5	-0.99	6319970	631	1.96	10090	10090	9990	13130	7070	10100	10015.67	5.45	-404	10273	10186	10093	10006	9913	10230	10050	117	3030	500	7270	10	1	23327472	2333	15.24	1.18	12	0.00	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.19	N	051370	500	116 억	1270336	N	N	23	N	N
82	20231017	160442	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10100	40	2	0.40	321982680	31971	71.25	10000	10180	10000	13070	7050	10060	10070.91	5.44	1049	10353	10206	10043	9896	9733	10280	9970	117	3010	500	7240	10	1	23327472	2356	15.40	1.19	12	0.14	656.00	8480.00	13560	20230616	-25.52	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13560	-25.52	20230616	8590	17.58	20230103	1.23	N	051370	500	116 억	1269287	N	N	23	N	N
83	20231017	150442	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10090	30	2	0.30	298444500	29640	66.05	10000	10180	10000	13070	7050	10060	10068.98	5.44	1274	10353	10206	10043	9896	9733	10280	9970	117	3010	500	7240	10	1	23327472	2354	15.38	1.19	12	0.13	656.00	8480.00	13560	20230616	-25.59	8590	20230103	17.46	13560	-25.59	20230616	8590	17.46	20230103	13560	-25.59	20230616	8590	17.46	20230103	1.23	N	051370	500	116 억	1269287	N	N	106	N	N
84	20231017	140443	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10130	70	2	0.70	231945140	23038	51.34	10000	10180	10000	13070	7050	10060	10067.94	5.44	978	10353	10206	10043	9896	9733	10280	9970	117	3010	500	7240	10	1	23327472	2363	15.44	1.19	12	0.10	656.00	8480.00	13560	20230616	-25.29	8590	20230103	17.93	13560	-25.29	20230616	8590	17.93	20230103	13560	-25.29	20230616	8590	17.93	20230103	1.23	N	051370	500	116 억	1269287	N	N	106	N	N
85	20231017	130441	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10100	40	2	0.40	187262370	18611	41.47	10000	10180	10000	13070	7050	10060	10061.92	5.44	1255	10353	10206	10043	9896	9733	10280	9970	117	3010	500	7240	10	1	23327472	2356	15.40	1.19	12	0.08	656.00	8480.00	13560	20230616	-25.52	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13560	-25.52	20230616	8590	17.58	20230103	1.23	N	051370	500	116 억	1269287	N	N	106	N	N
86	20231017	120443	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10070	10	2	0.10	138794640	13803	30.76	10000	10180	10000	13070	7050	10060	10055.40	5.44	-1199	10353	10206	10043	9896	9733	10280	9970	117	3010	500	7240	10	1	23327472	2349	15.35	1.19	12	0.06	656.00	8480.00	13560	20230616	-25.74	8590	20230103	17.23	13560	-25.74	20230616	8590	17.23	20230103	13560	-25.74	20230616	8590	17.23	20230103	1.23	N	051370	500	116 억	1269287	N	N	106	N	N
87	20231017	110438	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10070	10	2	0.10	91133810	9063	20.20	10000	10180	10000	13070	7050	10060	10055.59	5.44	-1158	10353	10206	10043	9896	9733	10280	9970	117	3010	500	7240	10	1	23327472	2349	15.35	1.19	12	0.04	656.00	8480.00	13560	20230616	-25.74	8590	20230103	17.23	13560	-25.74	20230616	8590	17.23	20230103	13560	-25.74	20230616	8590	17.23	20230103	1.23	N	051370	500	116 억	1269287	N	N	106	N	N
88	20231017	100436	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10090	30	2	0.30	84583380	8412	18.75	10000	10180	10000	13070	7050	10060	10055.09	5.44	-1353	10353	10206	10043	9896	9733	10280	9970	117	3010	500	7240	10	1	23327472	2354	15.38	1.19	12	0.04	656.00	8480.00	13560	20230616	-25.59	8590	20230103	17.46	13560	-25.59	20230616	8590	17.46	20230103	13560	-25.59	20230616	8590	17.46	20230103	1.23	N	051370	500	116 억	1269287	N	N	106	N	N
89	20231017	090439	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10100	40	2	0.40	17035380	1696	3.78	10000	10110	10000	13070	7050	10060	10044.45	5.44	751	10353	10206	10043	9896	9733	10280	9970	117	3010	500	7240	10	1	23327472	2356	15.40	1.19	12	0.01	656.00	8480.00	13560	20230616	-25.52	8590	20230103	17.58	13560	-25.52	20230616	8590	17.58	20230103	13560	-25.52	20230616	8590	17.58	20230103	1.23	N	051370	500	116 억	1269287	N	N	106	N	N
90	20231016	160438	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10060	-130	5	-1.28	446179660	44694	65.12	10050	10190	9880	13240	7140	10190	9982.97	5.52	-17707	10430	10310	10080	9960	9730	10370	10020	117	3050	500	7330	10	1	23327472	2347	15.34	1.19	12	0.19	656.00	8480.00	13560	20230616	-25.81	8590	20230103	17.11	13560	-25.81	20230616	8590	17.11	20230103	13560	-25.81	20230616	8590	17.11	20230103	1.22	N	051370	500	116 억	1287043	N	N	106	N	N
91	20231016	150438	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9990	-200	5	-1.96	399974760	40089	58.41	10050	10190	9880	13240	7140	10190	9977.16	5.52	-16789	10430	10310	10080	9960	9730	10370	10020	117	3050	500	7330	10	1	23327472	2330	15.23	1.18	12	0.17	656.00	8480.00	13560	20230616	-26.33	8590	20230103	16.30	13560	-26.33	20230616	8590	16.30	20230103	13560	-26.33	20230616	8590	16.30	20230103	1.22	N	051370	500	116 억	1287043	N	N	687	N	N
92	20231016	140438	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9960	-230	5	-2.26	368983180	36972	53.87	10050	10190	9880	13240	7140	10190	9980.06	5.52	-16518	10430	10310	10080	9960	9730	10370	10020	117	3050	500	7330	10	1	23327472	2323	15.18	1.17	12	0.16	656.00	8480.00	13560	20230616	-26.55	8590	20230103	15.95	13560	-26.55	20230616	8590	15.95	20230103	13560	-26.55	20230616	8590	15.95	20230103	1.22	N	051370	500	116 억	1287043	N	N	687	N	N
93	20231016	130437	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9960	-230	5	-2.26	351482670	35207	51.30	10050	10190	9880	13240	7140	10190	9983.31	5.52	-16095	10430	10310	10080	9960	9730	10370	10020	117	3050	500	7330	10	1	23327472	2323	15.18	1.17	12	0.15	656.00	8480.00	13560	20230616	-26.55	8590	20230103	15.95	13560	-26.55	20230616	8590	15.95	20230103	13560	-26.55	20230616	8590	15.95	20230103	1.22	N	051370	500	116 억	1287043	N	N	687	N	N
94	20231016	120436	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9940	-250	5	-2.45	250028180	24962	36.37	10050	10190	9940	13240	7140	10190	10016.34	5.52	-15017	10430	10310	10080	9960	9730	10370	10020	117	3050	500	7330	10	1	23327472	2319	15.15	1.17	12	0.11	656.00	8480.00	13560	20230616	-26.70	8590	20230103	15.72	13560	-26.70	20230616	8590	15.72	20230103	13560	-26.70	20230616	8590	15.72	20230103	1.22	N	051370	500	116 억	1287043	N	N	687	N	N
95	20231016	110435	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9970	-220	5	-2.16	230114960	22962	33.46	10050	10190	9970	13240	7140	10190	10021.54	5.52	-14080	10430	10310	10080	9960	9730	10370	10020	117	3050	500	7330	10	1	23327472	2326	15.20	1.18	12	0.10	656.00	8480.00	13560	20230616	-26.47	8590	20230103	16.07	13560	-26.47	20230616	8590	16.07	20230103	13560	-26.47	20230616	8590	16.07	20230103	1.22	N	051370	500	116 억	1287043	N	N	687	N	N
96	20231016	100431	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	-190	5	-1.86	128941800	12847	18.72	10050	10190	9990	13240	7140	10190	10036.70	5.52	-6769	10430	10310	10080	9960	9730	10370	10020	117	3050	500	7330	10	1	23327472	2333	15.24	1.18	12	0.06	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.22	N	051370	500	116 억	1287043	N	N	687	N	N
97	20231016	090434	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	-190	5	-1.86	61667750	6152	8.96	10050	10100	9990	13240	7140	10190	10023.96	5.52	-4805	10430	10310	10080	9960	9730	10370	10020	117	3050	500	7330	10	1	23327472	2333	15.24	1.18	12	0.03	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.22	N	051370	500	116 억	1287043	N	N	687	N	N
98	20231012	160444	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10080	80	2	0.80	462681340	46220	81.79	10100	10130	9970	13000	7000	10000	10010.40	5.46	9889	10293	10146	9993	9846	9693	10220	9920	117	3000	500	7200	10	1	23327472	2351	15.37	1.19	12	0.20	656.00	8480.00	13560	20230616	-25.66	8590	20230103	17.35	13560	-25.66	20230616	8590	17.35	20230103	13560	-25.66	20230616	8590	17.35	20230103	1.23	N	051370	500	116 억	1274065	N	N	219	N	N
99	20231012	150436	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	0	3	0.00	401689060	40142	71.04	10100	10130	9970	13000	7000	10000	10006.70	5.46	8109	10293	10146	9993	9846	9693	10220	9920	117	3000	500	7200	10	1	23327472	2333	15.24	1.18	12	0.17	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.23	N	051370	500	116 억	1274065	N	N	673	N	N
100	20231012	140435	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9990	-10	5	-0.10	340979820	34065	60.28	10100	10130	9970	13000	7000	10000	10009.68	5.46	7043	10293	10146	9993	9846	9693	10220	9920	117	3000	500	7200	10	1	23327472	2330	15.23	1.18	12	0.15	656.00	8480.00	13560	20230616	-26.33	8590	20230103	16.30	13560	-26.33	20230616	8590	16.30	20230103	13560	-26.33	20230616	8590	16.30	20230103	1.23	N	051370	500	116 억	1274065	N	N	673	N	N
101	20231012	130436	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	0	3	0.00	279192670	27876	49.33	10100	10130	9970	13000	7000	10000	10015.52	5.46	6724	10293	10146	9993	9846	9693	10220	9920	117	3000	500	7200	10	1	23327472	2333	15.24	1.18	12	0.12	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.23	N	051370	500	116 억	1274065	N	N	673	N	N
102	20231012	120444	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	0	3	0.00	258123670	25767	45.60	10100	10130	9980	13000	7000	10000	10017.61	5.46	5978	10293	10146	9993	9846	9693	10220	9920	117	3000	500	7200	10	1	23327472	2333	15.24	1.18	12	0.11	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.23	N	051370	500	116 억	1274065	N	N	673	N	N
103	20231012	110441	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10020	20	2	0.20	153720830	15327	27.12	10100	10130	9990	13000	7000	10000	10029.41	5.46	6687	10293	10146	9993	9846	9693	10220	9920	117	3000	500	7200	10	1	23327472	2337	15.27	1.18	12	0.07	656.00	8480.00	13560	20230616	-26.11	8590	20230103	16.65	13560	-26.11	20230616	8590	16.65	20230103	13560	-26.11	20230616	8590	16.65	20230103	1.23	N	051370	500	116 억	1274065	N	N	673	N	N
104	20231012	100439	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10030	30	2	0.30	122259490	12191	21.57	10100	10130	9990	13000	7000	10000	10028.67	5.46	5728	10293	10146	9993	9846	9693	10220	9920	117	3000	500	7200	10	1	23327472	2340	15.29	1.18	12	0.05	656.00	8480.00	13560	20230616	-26.03	8590	20230103	16.76	13560	-26.03	20230616	8590	16.76	20230103	13560	-26.03	20230616	8590	16.76	20230103	1.23	N	051370	500	116 억	1274065	N	N	673	N	N
105	20231012	090442	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10130	130	2	1.30	8992900	894	1.58	10100	10130	10020	13000	7000	10000	10059.17	5.46	68	10293	10146	9993	9846	9693	10220	9920	117	3000	500	7200	10	1	23327472	2363	15.44	1.19	12	0.00	656.00	8480.00	13560	20230616	-25.29	8590	20230103	17.93	13560	-25.29	20230616	8590	17.93	20230103	13560	-25.29	20230616	8590	17.93	20230103	1.23	N	051370	500	116 억	1274065	N	N	673	N	N
106	20231011	160437	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	130	2	1.32	560800760	56009	100.36	9840	10140	9840	12830	6910	9870	10012.80	5.35	25185	10323	10096	9873	9646	9423	9985	9535	117	2960	500	7100	10	1	23327472	2333	15.24	1.18	12	0.24	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.22	N	051370	500	116 억	1248880	N	N	673	N	N
107	20231011	150437	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10000	130	2	1.32	521555340	52082	93.32	9840	10140	9840	12830	6910	9870	10014.24	5.35	25864	10323	10096	9873	9646	9423	9985	9535	117	2960	500	7100	10	1	23327472	2333	15.24	1.18	12	0.22	656.00	8480.00	13560	20230616	-26.25	8590	20230103	16.41	13560	-26.25	20230616	8590	16.41	20230103	13560	-26.25	20230616	8590	16.41	20230103	1.22	N	051370	500	116 억	1248880	N	N	228	N	N
108	20231011	140442	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10020	150	2	1.52	496613620	49588	88.85	9840	10140	9840	12830	6910	9870	10014.92	5.35	24905	10323	10096	9873	9646	9423	9985	9535	117	2960	500	7100	10	1	23327472	2337	15.27	1.18	12	0.21	656.00	8480.00	13560	20230616	-26.11	8590	20230103	16.65	13560	-26.11	20230616	8590	16.65	20230103	13560	-26.11	20230616	8590	16.65	20230103	1.22	N	051370	500	116 억	1248880	N	N	228	N	N
109	20231011	130434	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10050	180	2	1.82	449226440	44857	80.38	9840	10140	9840	12830	6910	9870	10014.78	5.35	23908	10323	10096	9873	9646	9423	9985	9535	117	2960	500	7100	10	1	23327472	2344	15.32	1.19	12	0.19	656.00	8480.00	13560	20230616	-25.88	8590	20230103	17.00	13560	-25.88	20230616	8590	17.00	20230103	13560	-25.88	20230616	8590	17.00	20230103	1.22	N	051370	500	116 억	1248880	N	N	228	N	N
110	20231011	120444	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10080	210	2	2.13	416193240	41569	74.49	9840	10140	9840	12830	6910	9870	10012.26	5.35	21992	10323	10096	9873	9646	9423	9985	9535	117	2960	500	7100	10	1	23327472	2351	15.37	1.19	12	0.18	656.00	8480.00	13560	20230616	-25.66	8590	20230103	17.35	13560	-25.66	20230616	8590	17.35	20230103	13560	-25.66	20230616	8590	17.35	20230103	1.22	N	051370	500	116 억	1248880	N	N	228	N	N
111	20231011	110439	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10050	180	2	1.82	367974420	36772	65.89	9840	10140	9840	12830	6910	9870	10007.08	5.35	19079	10323	10096	9873	9646	9423	9985	9535	117	2960	500	7100	10	1	23327472	2344	15.32	1.19	12	0.16	656.00	8480.00	13560	20230616	-25.88	8590	20230103	17.00	13560	-25.88	20230616	8590	17.00	20230103	13560	-25.88	20230616	8590	17.00	20230103	1.22	N	051370	500	116 억	1248880	N	N	228	N	N
112	20231011	100435	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10040	170	2	1.72	279201040	27932	50.05	9840	10140	9840	12830	6910	9870	9995.94	5.35	12505	10323	10096	9873	9646	9423	9985	9535	117	2960	500	7100	10	1	23327472	2342	15.30	1.18	12	0.12	656.00	8480.00	13560	20230616	-25.96	8590	20230103	16.88	13560	-25.96	20230616	8590	16.88	20230103	13560	-25.96	20230616	8590	16.88	20230103	1.22	N	051370	500	116 억	1248880	N	N	228	N	N
113	20231011	090439	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9980	110	2	1.11	57932980	5851	10.48	9840	9980	9840	12830	6910	9870	9901.62	5.35	584	10323	10096	9873	9646	9423	9985	9535	117	2960	500	7100	10	1	23327472	2328	15.21	1.18	12	0.03	656.00	8480.00	13560	20230616	-26.40	8590	20230103	16.18	13560	-26.40	20230616	8590	16.18	20230103	13560	-26.40	20230616	8590	16.18	20230103	1.22	N	051370	500	116 억	1248880	N	N	228	N	N
114	20231010	160433	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9870	-110	5	-1.10	548931800	55548	289.49	10030	10100	9650	12970	6990	9980	9882.10	4.87	-9890	10206	10092	9986	9872	9766	10150	9930	117	2990	500	7180	10	1	23327472	2302	15.05	1.16	12	0.24	656.00	8480.00	13560	20230616	-27.21	8590	20230103	14.90	13560	-27.21	20230616	8590	14.90	20230103	13560	-27.21	20230616	8590	14.90	20230103	1.26	N	051370	500	116 억	1136418	N	N	228	N	N
115	20231010	150432	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9660	-320	5	-3.21	444066010	44793	233.44	10030	10100	9660	12970	6990	9980	9913.72	4.87	-7320	10206	10092	9986	9872	9766	10150	9930	117	2990	500	7180	10	1	23327472	2253	14.73	1.14	12	0.19	656.00	8480.00	13560	20230616	-28.76	8590	20230103	12.46	13560	-28.76	20230616	8590	12.46	20230103	13560	-28.76	20230616	8590	12.46	20230103	1.26	N	051370	500	116 억	1136418	N	N	0	N	N
116	20231010	140434	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9830	-150	5	-1.50	348300200	34958	182.19	10030	10100	9810	12970	6990	9980	9963.39	4.87	-4100	10206	10092	9986	9872	9766	10150	9930	117	2990	500	7180	10	1	23327472	2293	14.98	1.16	12	0.15	656.00	8480.00	13560	20230616	-27.51	8590	20230103	14.44	13560	-27.51	20230616	8590	14.44	20230103	13560	-27.51	20230616	8590	14.44	20230103	1.26	N	051370	500	116 억	1136418	N	N	0	N	N
117	20231010	130430	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9910	-70	5	-0.70	310077190	31071	161.93	10030	10100	9850	12970	6990	9980	9979.63	4.87	-2450	10206	10092	9986	9872	9766	10150	9930	117	2990	500	7180	10	1	23327472	2312	15.11	1.17	12	0.13	656.00	8480.00	13560	20230616	-26.92	8590	20230103	15.37	13560	-26.92	20230616	8590	15.37	20230103	13560	-26.92	20230616	8590	15.37	20230103	1.26	N	051370	500	116 억	1136418	N	N	0	N	N
118	20231010	120432	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9970	-10	5	-0.10	245520920	24545	127.92	10030	10100	9950	12970	6990	9980	10002.90	4.87	755	10206	10092	9986	9872	9766	10150	9930	117	2990	500	7180	10	1	23327472	2326	15.20	1.18	12	0.11	656.00	8480.00	13560	20230616	-26.47	8590	20230103	16.07	13560	-26.47	20230616	8590	16.07	20230103	13560	-26.47	20230616	8590	16.07	20230103	1.26	N	051370	500	116 억	1136418	N	N	0	N	N
119	20231010	110423	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10030	50	2	0.50	186349070	18608	96.98	10030	10100	9950	12970	6990	9980	10014.48	4.87	2420	10206	10092	9986	9872	9766	10150	9930	117	2990	500	7180	10	1	23327472	2340	15.29	1.18	12	0.08	656.00	8480.00	13560	20230616	-26.03	8590	20230103	16.76	13560	-26.03	20230616	8590	16.76	20230103	13560	-26.03	20230616	8590	16.76	20230103	1.26	N	051370	500	116 억	1136418	N	N	0	N	N
120	20231010	100428	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10020	40	2	0.40	161621550	16135	84.09	10030	10100	9950	12970	6990	9980	10016.85	4.87	3258	10206	10092	9986	9872	9766	10150	9930	117	2990	500	7180	10	1	23327472	2337	15.27	1.18	12	0.07	656.00	8480.00	13560	20230616	-26.11	8590	20230103	16.65	13560	-26.11	20230616	8590	16.65	20230103	13560	-26.11	20230616	8590	16.65	20230103	1.26	N	051370	500	116 억	1136418	N	N	0	N	N
121	20231010	090426	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9980	0	3	0.00	2113490	211	1.10	10030	10030	9980	12970	6990	9980	10018.55	4.87	-153	10206	10092	9986	9872	9766	10150	9930	117	2990	500	7180	10	1	23327472	2328	15.21	1.18	12	0.00	656.00	8480.00	13560	20230616	-26.40	8590	20230103	16.18	13560	-26.40	20230616	8590	16.18	20230103	13560	-26.40	20230616	8590	16.18	20230103	1.26	N	051370	500	116 억	1136418	N	N	0	N	N
122	20231006	160431	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9980	0	3	0.00	187374060	18801	56.38	9930	10100	9880	12970	6990	9980	9966.15	4.86	2783	10340	10160	9960	9780	9580	10060	9680	117	2990	500	7180	10	1	23327472	2328	15.21	1.18	12	0.08	656.00	8480.00	13560	20230616	-26.40	8590	20230103	16.18	13560	-26.40	20230616	8590	16.18	20230103	13560	-26.40	20230616	8590	16.18	20230103	1.27	N	051370	500	116 억	1133730	N	N	0	N	N
123	20231006	150423	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9950	-30	5	-0.30	163919740	16446	49.32	9930	10100	9880	12970	6990	9980	9967.15	4.86	2145	10340	10160	9960	9780	9580	10060	9680	117	2990	500	7180	10	1	23327472	2321	15.17	1.17	12	0.07	656.00	8480.00	13560	20230616	-26.62	8590	20230103	15.83	13560	-26.62	20230616	8590	15.83	20230103	13560	-26.62	20230616	8590	15.83	20230103	1.27	N	051370	500	116 억	1133730	N	N	0	N	N
124	20231006	140423	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9990	10	2	0.10	135022390	13535	40.59	9930	10100	9880	12970	6990	9980	9975.80	4.86	1829	10340	10160	9960	9780	9580	10060	9680	117	2990	500	7180	10	1	23327472	2330	15.23	1.18	12	0.06	656.00	8480.00	13560	20230616	-26.33	8590	20230103	16.30	13560	-26.33	20230616	8590	16.30	20230103	13560	-26.33	20230616	8590	16.30	20230103	1.27	N	051370	500	116 억	1133730	N	N	0	N	N
125	20231006	130421	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9980	0	3	0.00	124365200	12467	37.38	9930	10100	9880	12970	6990	9980	9975.55	4.86	1936	10340	10160	9960	9780	9580	10060	9680	117	2990	500	7180	10	1	23327472	2328	15.21	1.18	12	0.05	656.00	8480.00	13560	20230616	-26.40	8590	20230103	16.18	13560	-26.40	20230616	8590	16.18	20230103	13560	-26.40	20230616	8590	16.18	20230103	1.27	N	051370	500	116 억	1133730	N	N	0	N	N
126	20231006	120419	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9990	10	2	0.10	118483830	11878	35.62	9930	10100	9880	12970	6990	9980	9975.07	4.86	2036	10340	10160	9960	9780	9580	10060	9680	117	2990	500	7180	10	1	23327472	2330	15.23	1.18	12	0.05	656.00	8480.00	13560	20230616	-26.33	8590	20230103	16.30	13560	-26.33	20230616	8590	16.30	20230103	13560	-26.33	20230616	8590	16.30	20230103	1.27	N	051370	500	116 억	1133730	N	N	0	N	N
127	20231006	110417	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9980	0	3	0.00	105814350	10608	31.81	9930	10100	9880	12970	6990	9980	9974.96	4.86	2411	10340	10160	9960	9780	9580	10060	9680	117	2990	500	7180	10	1	23327472	2328	15.21	1.18	12	0.05	656.00	8480.00	13560	20230616	-26.40	8590	20230103	16.18	13560	-26.40	20230616	8590	16.18	20230103	13560	-26.40	20230616	8590	16.18	20230103	1.27	N	051370	500	116 억	1133730	N	N	0	N	N
128	20231006	100419	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	10040	60	2	0.60	70800150	7087	21.25	9930	10100	9900	12970	6990	9980	9990.15	4.86	2102	10340	10160	9960	9780	9580	10060	9680	117	2990	500	7180	10	1	23327472	2342	15.30	1.18	12	0.03	656.00	8480.00	13560	20230616	-25.96	8590	20230103	16.88	13560	-25.96	20230616	8590	16.88	20230103	13560	-25.96	20230616	8590	16.88	20230103	1.27	N	051370	500	116 억	1133730	N	N	0	N	N
129	20231006	090416	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	9930	-50	5	-0.50	13496530	1361	4.08	9930	9960	9910	12970	6990	9980	9916.58	4.86	804	10340	10160	9960	9780	9580	10060	9680	117	2990	500	7180	10	1	23327472	2316	15.14	1.17	12	0.01	656.00	8480.00	13560	20230616	-26.77	8590	20230103	15.60	13560	-26.77	20230616	8590	15.60	20230103	13560	-26.77	20230616	8590	15.60	20230103	1.27	N	051370	500	116 억	1133730	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History