KissMeData/052420/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	160532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-24	5	-1.69	504157312	357735	26.45	1431	1441	1392	1846	994	1420	1409.38	1.40	-56935	1548	1483	1439	1374	1330	1516	1407	418	426	500	1020	1	1	80919262	1130	36.74	0.49	12	0.44	38.00	2857.00	2585	20221027	-46.00	1193	20230726	17.02	2210	-36.83	20230906	1193	17.02	20230726	2325	-39.96	20221101	1193	17.02	20230726	0.92	N	052420	500	418 억	1134601	N	N	N	N
3	20231031	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-25	5	-1.76	458897376	325279	24.05	1431	1441	1392	1846	994	1420	1410.78	1.40	-58182	1548	1483	1439	1374	1330	1516	1407	418	426	500	1020	1	1	80919262	1129	36.71	0.49	12	0.40	38.00	2857.00	2585	20221027	-46.03	1193	20230726	16.93	2210	-36.88	20230906	1193	16.93	20230726	2325	-40.00	20221101	1193	16.93	20230726	0.92	N	052420	500	418 억	1134601	N	N	N	N
4	20231031	140544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-18	5	-1.27	381327088	269726	19.94	1431	1441	1399	1846	994	1420	1413.76	1.40	-55442	1548	1483	1439	1374	1330	1516	1407	418	426	500	1020	1	1	80919262	1134	36.89	0.49	12	0.33	38.00	2857.00	2585	20221027	-45.76	1193	20230726	17.52	2210	-36.56	20230906	1193	17.52	20230726	2325	-39.70	20221101	1193	17.52	20230726	0.92	N	052420	500	418 억	1134601	N	N	N	N
5	20231031	130540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-15	5	-1.06	333462684	235584	17.42	1431	1441	1400	1846	994	1420	1415.47	1.40	-52818	1548	1483	1439	1374	1330	1516	1407	418	426	500	1020	1	1	80919262	1137	36.97	0.49	12	0.29	38.00	2857.00	2585	20221027	-45.65	1193	20230726	17.77	2210	-36.43	20230906	1193	17.77	20230726	2325	-39.57	20221101	1193	17.77	20230726	0.92	N	052420	500	418 억	1134601	N	N	N	N
6	20231031	120536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-19	5	-1.34	284139037	200436	14.82	1431	1441	1401	1846	994	1420	1417.60	1.40	-48655	1548	1483	1439	1374	1330	1516	1407	418	426	500	1020	1	1	80919262	1134	36.87	0.49	12	0.25	38.00	2857.00	2585	20221027	-45.80	1193	20230726	17.44	2210	-36.61	20230906	1193	17.44	20230726	2325	-39.74	20221101	1193	17.44	20230726	0.92	N	052420	500	418 억	1134601	N	N	N	N
7	20231031	110553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	-11	5	-0.77	220518955	155208	11.47	1431	1441	1409	1846	994	1420	1420.80	1.40	-24484	1548	1483	1439	1374	1330	1516	1407	418	426	500	1020	1	1	80919262	1140	37.08	0.49	12	0.19	38.00	2857.00	2585	20221027	-45.49	1193	20230726	18.11	2210	-36.24	20230906	1193	18.11	20230726	2325	-39.40	20221101	1193	18.11	20230726	0.92	N	052420	500	418 억	1134601	N	N	N	N
8	20231031	100543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	6	2	0.42	181455909	127575	9.43	1431	1441	1412	1846	994	1420	1422.35	1.40	-16705	1548	1483	1439	1374	1330	1516	1407	418	426	500	1020	1	1	80919262	1154	37.53	0.50	12	0.16	38.00	2857.00	2585	20221027	-44.84	1193	20230726	19.53	2210	-35.48	20230906	1193	19.53	20230726	2325	-38.67	20221101	1193	19.53	20230726	0.92	N	052420	500	418 억	1134601	N	N	N	N
9	20231031	090541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	12	2	0.85	36055430	25172	1.86	1431	1441	1428	1846	994	1420	1432.36	1.40	116	1548	1483	1439	1374	1330	1516	1407	418	426	500	1020	1	1	80919262	1159	37.68	0.50	12	0.03	38.00	2857.00	2585	20221027	-44.60	1193	20230726	20.03	2210	-35.20	20230906	1193	20.03	20230726	2325	-38.41	20221101	1193	20.03	20230726	0.92	N	052420	500	418 억	1134601	N	N	N	N
10	20231030	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	25	2	1.79	1953565937	1343523	436.90	1395	1504	1395	1813	977	1395	1454.10	1.24	142414	1429	1411	1398	1380	1367	1405	1374	418	418	500	1000	1	1	80919262	1149	37.37	0.50	12	1.66	38.00	2857.00	2585	20221027	-45.07	1193	20230726	19.03	2210	-35.75	20230906	1193	19.03	20230726	2325	-38.92	20221101	1193	19.03	20230726	0.91	N	052420	500	418 억	1000415	N	N	N	N
11	20231030	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	25	2	1.79	1871696870	1285875	418.15	1395	1504	1395	1813	977	1395	1455.58	1.24	140445	1429	1411	1398	1380	1367	1405	1374	418	418	500	1000	1	1	80919262	1149	37.37	0.50	12	1.59	38.00	2857.00	2585	20221027	-45.07	1193	20230726	19.03	2210	-35.75	20230906	1193	19.03	20230726	2325	-38.92	20221101	1193	19.03	20230726	0.91	N	052420	500	418 억	1000415	N	N	N	N
12	20231030	140523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	32	2	2.29	1846133623	1267891	412.30	1395	1504	1395	1813	977	1395	1456.07	1.24	139603	1429	1411	1398	1380	1367	1405	1374	418	418	500	1000	1	1	80919262	1155	37.55	0.50	12	1.57	38.00	2857.00	2585	20221027	-44.80	1193	20230726	19.61	2210	-35.43	20230906	1193	19.61	20230726	2325	-38.62	20221101	1193	19.61	20230726	0.91	N	052420	500	418 억	1000415	N	N	N	N
13	20231030	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	31	2	2.22	1797139363	1233498	401.12	1395	1504	1395	1813	977	1395	1456.95	1.24	138321	1429	1411	1398	1380	1367	1405	1374	418	418	500	1000	1	1	80919262	1154	37.53	0.50	12	1.52	38.00	2857.00	2585	20221027	-44.84	1193	20230726	19.53	2210	-35.48	20230906	1193	19.53	20230726	2325	-38.67	20221101	1193	19.53	20230726	0.91	N	052420	500	418 억	1000415	N	N	N	N
14	20231030	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	30	2	2.15	1747088912	1198309	389.67	1395	1504	1395	1813	977	1395	1457.96	1.24	136669	1429	1411	1398	1380	1367	1405	1374	418	418	500	1000	1	1	80919262	1153	37.50	0.50	12	1.48	38.00	2857.00	2585	20221027	-44.87	1193	20230726	19.45	2210	-35.52	20230906	1193	19.45	20230726	2325	-38.71	20221101	1193	19.45	20230726	0.91	N	052420	500	418 억	1000415	N	N	N	N
15	20231030	110519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	31	2	2.22	1682442324	1152940	374.92	1395	1504	1395	1813	977	1395	1459.26	1.24	134094	1429	1411	1398	1380	1367	1405	1374	418	418	500	1000	1	1	80919262	1154	37.53	0.50	12	1.42	38.00	2857.00	2585	20221027	-44.84	1193	20230726	19.53	2210	-35.48	20230906	1193	19.53	20230726	2325	-38.67	20221101	1193	19.53	20230726	0.91	N	052420	500	418 억	1000415	N	N	N	N
16	20231030	100520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	52	2	3.73	1556689894	1065160	346.38	1395	1504	1395	1813	977	1395	1461.46	1.24	130839	1429	1411	1398	1380	1367	1405	1374	418	418	500	1000	1	1	80919262	1171	38.08	0.51	12	1.32	38.00	2857.00	2585	20221027	-44.02	1193	20230726	21.29	2210	-34.52	20230906	1193	21.29	20230726	2325	-37.76	20221101	1193	21.29	20230726	0.91	N	052420	500	418 억	1000415	N	N	N	N
17	20231030	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	21	2	1.51	158287953	111248	36.18	1395	1466	1395	1813	977	1395	1422.84	1.24	-17527	1429	1411	1398	1380	1367	1405	1374	418	418	500	1000	1	1	80919262	1146	37.26	0.50	12	0.14	38.00	2857.00	2585	20221027	-45.22	1193	20230726	18.69	2210	-35.93	20230906	1193	18.69	20230726	2325	-39.10	20221101	1193	18.69	20230726	0.91	N	052420	500	418 억	1000415	N	N	N	N
18	20231027	160448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-21	5	-1.48	417360525	298243	14.79	1400	1416	1385	1840	992	1416	1399.44	1.25	-4909	1575	1495	1438	1358	1301	1535	1398	416	424	500	1010	1	1	80358646	1121	36.71	0.49	12	0.37	38.00	2857.00	2585	20221027	-46.03	1193	20230726	16.93	2210	-36.88	20230906	1193	16.93	20230726	2585	-46.03	20221027	1193	16.93	20230726	0.94	N	052420	500	415 억	1005324	N	N	N	N
19	20231027	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-21	5	-1.48	386176590	275900	13.68	1400	1416	1385	1840	992	1416	1399.70	1.25	-4480	1575	1495	1438	1358	1301	1535	1398	416	424	500	1010	1	1	80358646	1121	36.71	0.49	12	0.34	38.00	2857.00	2585	20221027	-46.03	1193	20230726	16.93	2210	-36.88	20230906	1193	16.93	20230726	2585	-46.03	20221027	1193	16.93	20230726	0.94	N	052420	500	415 억	1005324	N	N	N	N
20	20231027	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	-20	5	-1.41	308474916	220250	10.92	1400	1416	1385	1840	992	1416	1400.57	1.25	-3351	1575	1495	1438	1358	1301	1535	1398	416	424	500	1010	1	1	80358646	1122	36.74	0.49	12	0.27	38.00	2857.00	2585	20221027	-46.00	1193	20230726	17.02	2210	-36.83	20230906	1193	17.02	20230726	2585	-46.00	20221027	1193	17.02	20230726	0.94	N	052420	500	415 억	1005324	N	N	N	N
21	20231027	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-15	5	-1.06	259254097	185014	9.17	1400	1416	1385	1840	992	1416	1401.27	1.25	957	1575	1495	1438	1358	1301	1535	1398	416	424	500	1010	1	1	80358646	1126	36.87	0.49	12	0.23	38.00	2857.00	2585	20221027	-45.80	1193	20230726	17.44	2210	-36.61	20230906	1193	17.44	20230726	2585	-45.80	20221027	1193	17.44	20230726	0.94	N	052420	500	415 억	1005324	N	N	N	N
22	20231027	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-4	5	-0.28	210281827	150025	7.44	1400	1416	1385	1840	992	1416	1401.65	1.25	6140	1575	1495	1438	1358	1301	1535	1398	416	424	500	1010	1	1	80358646	1135	37.16	0.49	12	0.19	38.00	2857.00	2585	20221027	-45.38	1193	20230726	18.36	2210	-36.11	20230906	1193	18.36	20230726	2585	-45.38	20221027	1193	18.36	20230726	0.94	N	052420	500	415 억	1005324	N	N	N	N
23	20231027	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	-1	5	-0.07	181845251	129802	6.44	1400	1416	1385	1840	992	1416	1400.94	1.25	6092	1575	1495	1438	1358	1301	1535	1398	416	424	500	1010	1	1	80358646	1137	37.24	0.50	12	0.16	38.00	2857.00	2585	20221027	-45.26	1193	20230726	18.61	2210	-35.97	20230906	1193	18.61	20230726	2585	-45.26	20221027	1193	18.61	20230726	0.94	N	052420	500	415 억	1005324	N	N	N	N
24	20231027	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-13	5	-0.92	160125490	114369	5.67	1400	1416	1385	1840	992	1416	1400.08	1.25	1974	1575	1495	1438	1358	1301	1535	1398	416	424	500	1010	1	1	80358646	1127	36.92	0.49	12	0.14	38.00	2857.00	2585	20221027	-45.73	1193	20230726	17.60	2210	-36.52	20230906	1193	17.60	20230726	2585	-45.73	20221027	1193	17.60	20230726	0.94	N	052420	500	415 억	1005324	N	N	N	N
25	20231027	090514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	-18	5	-1.27	60553871	43279	2.15	1400	1416	1385	1840	992	1416	1399.15	1.25	2791	1575	1495	1438	1358	1301	1535	1398	416	424	500	1010	1	1	80358646	1123	36.79	0.49	12	0.05	38.00	2857.00	2585	20221027	-45.92	1193	20230726	17.18	2210	-36.74	20230906	1193	17.18	20230726	2585	-45.92	20221027	1193	17.18	20230726	0.94	N	052420	500	415 억	1005324	N	N	N	N
26	20231026	160509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	-5	5	-0.35	2883365884	1982679	85.53	1403	1518	1381	1847	995	1421	1454.65	1.18	50178	1579	1500	1441	1362	1303	1539	1401	416	426	500	1020	1	1	80358646	1138	37.26	0.50	12	2.47	38.00	2857.00	2585	20221027	-45.22	1193	20230726	18.69	2210	-35.93	20230906	1193	18.69	20230726	2585	-45.22	20221027	1193	18.69	20230726	0.94	N	052420	500	415 억	951920	N	N	N	N
27	20231026	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-13	5	-0.91	2854780176	1962476	84.66	1403	1518	1381	1847	995	1421	1455.06	1.18	54511	1579	1500	1441	1362	1303	1539	1401	416	426	500	1020	1	1	80358646	1131	37.05	0.49	12	2.44	38.00	2857.00	2585	20221027	-45.53	1193	20230726	18.02	2210	-36.29	20230906	1193	18.02	20230726	2585	-45.53	20221027	1193	18.02	20230726	0.94	N	052420	500	415 억	951920	N	N	N	N
28	20231026	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	-2	5	-0.14	2733945529	1876906	80.97	1403	1518	1381	1847	995	1421	1457.04	1.18	48368	1579	1500	1441	1362	1303	1539	1401	416	426	500	1020	1	1	80358646	1140	37.34	0.50	12	2.34	38.00	2857.00	2585	20221027	-45.11	1193	20230726	18.94	2210	-35.79	20230906	1193	18.94	20230726	2585	-45.11	20221027	1193	18.94	20230726	0.94	N	052420	500	415 억	951920	N	N	N	N
29	20231026	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	21	2	1.48	2568881824	1761343	75.99	1403	1518	1381	1847	995	1421	1458.95	1.18	77445	1579	1500	1441	1362	1303	1539	1401	416	426	500	1020	1	1	80358646	1159	37.95	0.50	12	2.19	38.00	2857.00	2585	20221027	-44.22	1193	20230726	20.87	2210	-34.75	20230906	1193	20.87	20230726	2585	-44.22	20221027	1193	20.87	20230726	0.94	N	052420	500	415 억	951920	N	N	N	N
30	20231026	120508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	20	2	1.41	2436317613	1669774	72.03	1403	1518	1381	1847	995	1421	1459.57	1.18	81268	1579	1500	1441	1362	1303	1539	1401	416	426	500	1020	1	1	80358646	1158	37.92	0.50	12	2.08	38.00	2857.00	2585	20221027	-44.26	1193	20230726	20.79	2210	-34.80	20230906	1193	20.79	20230726	2585	-44.26	20221027	1193	20.79	20230726	0.94	N	052420	500	415 억	951920	N	N	N	N
31	20231026	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	17	2	1.20	2211429945	1514509	65.34	1403	1518	1381	1847	995	1421	1460.73	1.18	75502	1579	1500	1441	1362	1303	1539	1401	416	426	500	1020	1	1	80358646	1156	37.84	0.50	12	1.88	38.00	2857.00	2585	20221027	-44.37	1193	20230726	20.54	2210	-34.93	20230906	1193	20.54	20230726	2585	-44.37	20221027	1193	20.54	20230726	0.94	N	052420	500	415 억	951920	N	N	N	N
32	20231026	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	44	2	3.10	808617951	567931	24.50	1403	1470	1381	1847	995	1421	1423.91	1.18	68058	1579	1500	1441	1362	1303	1539	1401	416	426	500	1020	1	1	80358646	1177	38.55	0.51	12	0.71	38.00	2857.00	2585	20221027	-43.33	1193	20230726	22.80	2210	-33.71	20230906	1193	22.80	20230726	2585	-43.33	20221027	1193	22.80	20230726	0.94	N	052420	500	415 억	951920	N	N	N	N
33	20231026	090511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1394	-27	5	-1.90	79483841	56638	2.44	1403	1404	1381	1847	995	1421	1392.47	1.18	239	1579	1500	1441	1362	1303	1539	1401	416	426	500	1020	1	1	80358646	1120	36.68	0.49	12	0.07	38.00	2857.00	2585	20221027	-46.07	1193	20230726	16.85	2210	-36.92	20230906	1193	16.85	20230726	2585	-46.07	20221027	1193	16.85	20230726	0.94	N	052420	500	415 억	951920	N	N	N	N
34	20231025	160512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	60	2	4.41	3356074076	2306663	479.49	1382	1520	1382	1769	953	1361	1455.09	1.20	-8779	1394	1377	1358	1341	1322	1386	1350	416	408	500	970	1	1	80358646	1142	37.39	0.50	12	2.87	38.00	2857.00	2640	20221021	-46.17	1193	20230726	19.11	2210	-35.70	20230906	1193	19.11	20230726	2585	-45.03	20221027	1193	19.11	20230726	0.95	N	052420	500	415 억	965001	N	N	N	N
35	20231025	150512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	64	2	4.70	3225934929	2215373	460.52	1382	1520	1382	1769	953	1361	1456.16	1.20	-659	1394	1377	1358	1341	1322	1386	1350	416	408	500	970	1	1	80358646	1145	37.50	0.50	12	2.76	38.00	2857.00	2640	20221021	-46.02	1193	20230726	19.45	2210	-35.52	20230906	1193	19.45	20230726	2585	-44.87	20221027	1193	19.45	20230726	0.95	N	052420	500	415 억	965001	N	N	N	N
36	20231025	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	48	2	3.53	2946207955	2019475	419.80	1382	1520	1382	1769	953	1361	1458.90	1.20	-10843	1394	1377	1358	1341	1322	1386	1350	416	408	500	970	1	1	80358646	1132	37.08	0.49	12	2.51	38.00	2857.00	2640	20221021	-46.63	1193	20230726	18.11	2210	-36.24	20230906	1193	18.11	20230726	2585	-45.49	20221027	1193	18.11	20230726	0.95	N	052420	500	415 억	965001	N	N	N	N
37	20231025	130510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	49	2	3.60	2896958193	1984776	412.58	1382	1520	1382	1769	953	1361	1459.59	1.20	-1338	1394	1377	1358	1341	1322	1386	1350	416	408	500	970	1	1	80358646	1133	37.11	0.49	12	2.47	38.00	2857.00	2640	20221021	-46.59	1193	20230726	18.19	2210	-36.20	20230906	1193	18.19	20230726	2585	-45.45	20221027	1193	18.19	20230726	0.95	N	052420	500	415 억	965001	N	N	N	N
38	20231025	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	63	2	4.63	2764859877	1891652	393.22	1382	1520	1382	1769	953	1361	1461.61	1.20	-10292	1394	1377	1358	1341	1322	1386	1350	416	408	500	970	1	1	80358646	1144	37.47	0.50	12	2.35	38.00	2857.00	2640	20221021	-46.06	1193	20230726	19.36	2210	-35.57	20230906	1193	19.36	20230726	2585	-44.91	20221027	1193	19.36	20230726	0.95	N	052420	500	415 억	965001	N	N	N	N
39	20231025	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	70	2	5.14	2580558301	1762871	366.45	1382	1520	1382	1769	953	1361	1463.84	1.20	-20338	1394	1377	1358	1341	1322	1386	1350	416	408	500	970	1	1	80358646	1150	37.66	0.50	12	2.19	38.00	2857.00	2640	20221021	-45.80	1193	20230726	19.95	2210	-35.25	20230906	1193	19.95	20230726	2585	-44.64	20221027	1193	19.95	20230726	0.95	N	052420	500	415 억	965001	N	N	N	N
40	20231025	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	49	2	3.60	384728006	275029	57.17	1382	1412	1382	1769	953	1361	1398.86	1.20	52857	1394	1377	1358	1341	1322	1386	1350	416	408	500	970	1	1	80358646	1133	37.11	0.49	12	0.34	38.00	2857.00	2640	20221021	-46.59	1193	20230726	18.19	2210	-36.20	20230906	1193	18.19	20230726	2585	-45.45	20221027	1193	18.19	20230726	0.95	N	052420	500	415 억	965001	N	N	N	N
41	20231025	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	35	2	2.57	98650151	70656	14.69	1382	1409	1382	1769	953	1361	1396.20	1.20	12797	1394	1377	1358	1341	1322	1386	1350	416	408	500	970	1	1	80358646	1122	36.74	0.49	12	0.09	38.00	2857.00	2640	20221021	-47.12	1193	20230726	17.02	2210	-36.83	20230906	1193	17.02	20230726	2585	-46.00	20221027	1193	17.02	20230726	0.95	N	052420	500	415 억	965001	N	N	N	N
42	20231024	160458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1361	9	2	0.67	646334565	476309	137.13	1352	1375	1339	1757	947	1352	1356.91	1.09	89389	1400	1375	1359	1334	1318	1388	1347	416	405	500	970	1	1	80358646	1094	35.82	0.48	12	0.59	38.00	2857.00	2640	20221021	-48.45	1193	20230726	14.08	2210	-38.42	20230906	1193	14.08	20230726	2585	-47.35	20221027	1193	14.08	20230726	0.97	N	052420	500	415 억	875612	N	N	N	N
43	20231024	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	14	2	1.04	571789862	421559	121.37	1352	1375	1339	1757	947	1352	1356.37	1.09	83415	1400	1375	1359	1334	1318	1388	1347	416	405	500	970	1	1	80358646	1098	35.95	0.48	12	0.52	38.00	2857.00	2640	20221021	-48.26	1193	20230726	14.50	2210	-38.19	20230906	1193	14.50	20230726	2585	-47.16	20221027	1193	14.50	20230726	0.97	N	052420	500	415 억	875612	N	N	N	N
44	20231024	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	4	2	0.30	459916899	339550	97.76	1352	1375	1339	1757	947	1352	1354.49	1.09	42276	1400	1375	1359	1334	1318	1388	1347	416	405	500	970	1	1	80358646	1090	35.68	0.47	12	0.42	38.00	2857.00	2640	20221021	-48.64	1193	20230726	13.66	2210	-38.64	20230906	1193	13.66	20230726	2585	-47.54	20221027	1193	13.66	20230726	0.97	N	052420	500	415 억	875612	N	N	N	N
45	20231024	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	0	3	0.00	338219121	249698	71.89	1352	1375	1339	1757	947	1352	1354.51	1.09	5430	1400	1375	1359	1334	1318	1388	1347	416	405	500	970	1	1	80358646	1086	35.58	0.47	12	0.31	38.00	2857.00	2640	20221021	-48.79	1193	20230726	13.33	2210	-38.82	20230906	1193	13.33	20230726	2585	-47.70	20221027	1193	13.33	20230726	0.97	N	052420	500	415 억	875612	N	N	N	N
46	20231024	120508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1346	-6	5	-0.44	311112171	229562	66.09	1352	1375	1339	1757	947	1352	1355.24	1.09	-2352	1400	1375	1359	1334	1318	1388	1347	416	405	500	970	1	1	80358646	1082	35.42	0.47	12	0.29	38.00	2857.00	2640	20221021	-49.02	1193	20230726	12.82	2210	-39.10	20230906	1193	12.82	20230726	2585	-47.93	20221027	1193	12.82	20230726	0.97	N	052420	500	415 억	875612	N	N	N	N
47	20231024	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	-12	5	-0.89	279848780	206388	59.42	1352	1375	1339	1757	947	1352	1355.94	1.09	-5202	1400	1375	1359	1334	1318	1388	1347	416	405	500	970	1	1	80358646	1077	35.26	0.47	12	0.26	38.00	2857.00	2640	20221021	-49.24	1193	20230726	12.32	2210	-39.37	20230906	1193	12.32	20230726	2585	-48.16	20221027	1193	12.32	20230726	0.97	N	052420	500	415 억	875612	N	N	N	N
48	20231024	100459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1346	-6	5	-0.44	213235828	156749	45.13	1352	1375	1344	1757	947	1352	1360.36	1.09	-150	1400	1375	1359	1334	1318	1388	1347	416	405	500	970	1	1	80358646	1082	35.42	0.47	12	0.20	38.00	2857.00	2640	20221021	-49.02	1193	20230726	12.82	2210	-39.10	20230906	1193	12.82	20230726	2585	-47.93	20221027	1193	12.82	20230726	0.97	N	052420	500	415 억	875612	N	N	N	N
49	20231024	090503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	8	2	0.59	34446315	25423	7.32	1352	1364	1352	1757	947	1352	1354.93	1.09	8206	1400	1375	1359	1334	1318	1388	1347	416	405	500	970	1	1	80358646	1093	35.79	0.48	12	0.03	38.00	2857.00	2640	20221021	-48.48	1193	20230726	14.00	2210	-38.46	20230906	1193	14.00	20230726	2585	-47.39	20221027	1193	14.00	20230726	0.97	N	052420	500	415 억	875612	N	N	N	N
50	20231023	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-18	5	-1.31	463296673	340707	47.37	1343	1384	1343	1781	959	1370	1359.84	1.07	13000	1435	1402	1386	1353	1337	1394	1345	416	411	500	980	1	1	80358646	1086	35.58	0.47	12	0.42	38.00	2857.00	2640	20221021	-48.79	1193	20230726	13.33	2210	-38.82	20230906	1193	13.33	20230726	2585	-47.70	20221027	1193	13.33	20230726	0.97	N	052420	500	415 억	860138	N	N	N	N
51	20231023	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1353	-17	5	-1.24	408895237	300461	41.78	1343	1384	1343	1781	959	1370	1360.89	1.07	11636	1435	1402	1386	1353	1337	1394	1345	416	411	500	980	1	1	80358646	1087	35.61	0.47	12	0.37	38.00	2857.00	2640	20221021	-48.75	1193	20230726	13.41	2210	-38.78	20230906	1193	13.41	20230726	2585	-47.66	20221027	1193	13.41	20230726	0.97	N	052420	500	415 억	860138	N	N	N	N
52	20231023	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-18	5	-1.31	360233332	264480	36.77	1343	1384	1343	1781	959	1370	1362.04	1.07	19512	1435	1402	1386	1353	1337	1394	1345	416	411	500	980	1	1	80358646	1086	35.58	0.47	12	0.33	38.00	2857.00	2640	20221021	-48.79	1193	20230726	13.33	2210	-38.82	20230906	1193	13.33	20230726	2585	-47.70	20221027	1193	13.33	20230726	0.97	N	052420	500	415 억	860138	N	N	N	N
53	20231023	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1363	-7	5	-0.51	270670516	198305	27.57	1343	1384	1343	1781	959	1370	1364.92	1.07	17386	1435	1402	1386	1353	1337	1394	1345	416	411	500	980	1	1	80358646	1095	35.87	0.48	12	0.25	38.00	2857.00	2640	20221021	-48.37	1193	20230726	14.25	2210	-38.33	20230906	1193	14.25	20230726	2585	-47.27	20221027	1193	14.25	20230726	0.97	N	052420	500	415 억	860138	N	N	N	N
54	20231023	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1359	-11	5	-0.80	230140516	168469	23.42	1343	1384	1343	1781	959	1370	1366.07	1.07	18871	1435	1402	1386	1353	1337	1394	1345	416	411	500	980	1	1	80358646	1092	35.76	0.48	12	0.21	38.00	2857.00	2640	20221021	-48.52	1193	20230726	13.91	2210	-38.51	20230906	1193	13.91	20230726	2585	-47.43	20221027	1193	13.91	20230726	0.97	N	052420	500	415 억	860138	N	N	N	N
55	20231023	110454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1371	1	2	0.07	179672351	131556	18.29	1343	1384	1343	1781	959	1370	1365.75	1.07	35081	1435	1402	1386	1353	1337	1394	1345	416	411	500	980	1	1	80358646	1102	36.08	0.48	12	0.16	38.00	2857.00	2640	20221021	-48.07	1193	20230726	14.92	2210	-37.96	20230906	1193	14.92	20230726	2585	-46.96	20221027	1193	14.92	20230726	0.97	N	052420	500	415 억	860138	N	N	N	N
56	20231023	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	8	2	0.58	130326874	95611	13.29	1343	1384	1343	1781	959	1370	1363.09	1.07	26335	1435	1402	1386	1353	1337	1394	1345	416	411	500	980	1	1	80358646	1107	36.26	0.48	12	0.12	38.00	2857.00	2640	20221021	-47.80	1193	20230726	15.51	2210	-37.65	20230906	1193	15.51	20230726	2585	-46.69	20221027	1193	15.51	20230726	0.97	N	052420	500	415 억	860138	N	N	N	N
57	20231023	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1361	-9	5	-0.66	47394716	35129	4.88	1343	1365	1343	1781	959	1370	1349.16	1.07	16341	1435	1402	1386	1353	1337	1394	1345	416	411	500	980	1	1	80358646	1094	35.82	0.48	12	0.04	38.00	2857.00	2640	20221021	-48.45	1193	20230726	14.08	2210	-38.42	20230906	1193	14.08	20230726	2585	-47.35	20221027	1193	14.08	20230726	0.97	N	052420	500	415 억	860138	N	N	N	N
58	20231020	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	-66	5	-4.60	989937590	713059	114.31	1401	1419	1370	1866	1006	1436	1388.31	1.13	-46337	1521	1478	1457	1414	1393	1468	1404	416	430	500	1030	1	1	80358646	1101	36.05	0.48	12	0.89	38.00	2857.00	2640	20221021	-48.11	1193	20230726	14.84	2210	-38.01	20230906	1193	14.84	20230726	2640	-48.11	20221021	1193	14.84	20230726	0.89	N	052420	500	415 억	906465	N	N	N	N
59	20231020	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-55	5	-3.83	881980237	634492	101.72	1401	1419	1377	1866	1006	1436	1390.05	1.13	-38564	1521	1478	1457	1414	1393	1468	1404	416	430	500	1030	1	1	80358646	1110	36.34	0.48	12	0.79	38.00	2857.00	2640	20221021	-47.69	1193	20230726	15.76	2210	-37.51	20230906	1193	15.76	20230726	2640	-47.69	20221021	1193	15.76	20230726	0.89	N	052420	500	415 억	906465	N	N	N	N
60	20231020	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	-46	5	-3.20	776362280	558179	89.48	1401	1419	1377	1866	1006	1436	1390.88	1.13	-27983	1521	1478	1457	1414	1393	1468	1404	416	430	500	1030	1	1	80358646	1117	36.58	0.49	12	0.69	38.00	2857.00	2640	20221021	-47.35	1193	20230726	16.51	2210	-37.10	20230906	1193	16.51	20230726	2640	-47.35	20221021	1193	16.51	20230726	0.89	N	052420	500	415 억	906465	N	N	N	N
61	20231020	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	-45	5	-3.13	688967103	495434	79.43	1401	1419	1377	1866	1006	1436	1390.63	1.13	-38837	1521	1478	1457	1414	1393	1468	1404	416	430	500	1030	1	1	80358646	1118	36.61	0.49	12	0.62	38.00	2857.00	2640	20221021	-47.31	1193	20230726	16.60	2210	-37.06	20230906	1193	16.60	20230726	2640	-47.31	20221021	1193	16.60	20230726	0.89	N	052420	500	415 억	906465	N	N	N	N
62	20231020	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-51	5	-3.55	653216827	469688	75.30	1401	1419	1377	1866	1006	1436	1390.74	1.13	-43145	1521	1478	1457	1414	1393	1468	1404	416	430	500	1030	1	1	80358646	1113	36.45	0.48	12	0.58	38.00	2857.00	2640	20221021	-47.54	1193	20230726	16.09	2210	-37.33	20230906	1193	16.09	20230726	2640	-47.54	20221021	1193	16.09	20230726	0.89	N	052420	500	415 억	906465	N	N	N	N
63	20231020	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	-45	5	-3.13	586752332	421605	67.59	1401	1419	1380	1866	1006	1436	1391.71	1.13	-36959	1521	1478	1457	1414	1393	1468	1404	416	430	500	1030	1	1	80358646	1118	36.61	0.49	12	0.52	38.00	2857.00	2640	20221021	-47.31	1193	20230726	16.60	2210	-37.06	20230906	1193	16.60	20230726	2640	-47.31	20221021	1193	16.60	20230726	0.89	N	052420	500	415 억	906465	N	N	N	N
64	20231020	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	-52	5	-3.62	467404695	335211	53.74	1401	1419	1380	1866	1006	1436	1394.35	1.13	-25733	1521	1478	1457	1414	1393	1468	1404	416	430	500	1030	1	1	80358646	1112	36.42	0.48	12	0.42	38.00	2857.00	2640	20221021	-47.58	1193	20230726	16.01	2210	-37.38	20230906	1193	16.01	20230726	2640	-47.58	20221021	1193	16.01	20230726	0.89	N	052420	500	415 억	906465	N	N	N	N
65	20231020	090454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	-20	5	-1.39	144846616	103161	16.54	1401	1419	1401	1866	1006	1436	1404.07	1.13	34070	1521	1478	1457	1414	1393	1468	1404	416	430	500	1030	1	1	80358646	1138	37.26	0.50	12	0.13	38.00	2857.00	2640	20221021	-46.36	1193	20230726	18.69	2210	-35.93	20230906	1193	18.69	20230726	2640	-46.36	20221021	1193	18.69	20230726	0.89	N	052420	500	415 억	906465	N	N	N	N
66	20231019	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	-70	5	-4.65	893128311	611976	32.88	1480	1500	1436	1957	1055	1506	1459.70	1.33	-159812	1731	1618	1561	1448	1391	1590	1420	416	451	500	1080	1	1	80358646	1154	37.79	0.50	12	0.76	38.00	2857.00	2660	20221017	-46.02	1193	20230726	20.37	2210	-35.02	20230906	1193	20.37	20230726	2640	-45.61	20221021	1193	20.37	20230726	0.90	N	052420	500	415 억	1066097	N	N	N	N
67	20231019	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	-65	5	-4.32	777283535	531446	28.55	1480	1500	1440	1957	1055	1506	1462.58	1.33	-148897	1731	1618	1561	1448	1391	1590	1420	416	451	500	1080	1	1	80358646	1158	37.92	0.50	12	0.66	38.00	2857.00	2660	20221017	-45.83	1193	20230726	20.79	2210	-34.80	20230906	1193	20.79	20230726	2640	-45.42	20221021	1193	20.79	20230726	0.90	N	052420	500	415 억	1066097	N	N	N	N
68	20231019	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	-58	5	-3.85	692022623	472398	25.38	1480	1500	1440	1957	1055	1506	1464.91	1.33	-134190	1731	1618	1561	1448	1391	1590	1420	416	451	500	1080	1	1	80358646	1164	38.11	0.51	12	0.59	38.00	2857.00	2660	20221017	-45.56	1193	20230726	21.37	2210	-34.48	20230906	1193	21.37	20230726	2640	-45.15	20221021	1193	21.37	20230726	0.90	N	052420	500	415 억	1066097	N	N	N	N
69	20231019	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	-55	5	-3.65	653962293	446099	23.97	1480	1500	1440	1957	1055	1506	1465.96	1.33	-130765	1731	1618	1561	1448	1391	1590	1420	416	451	500	1080	1	1	80358646	1166	38.18	0.51	12	0.56	38.00	2857.00	2660	20221017	-45.45	1193	20230726	21.63	2210	-34.34	20230906	1193	21.63	20230726	2640	-45.04	20221021	1193	21.63	20230726	0.90	N	052420	500	415 억	1066097	N	N	N	N
70	20231019	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	-55	5	-3.65	600282369	408998	21.97	1480	1500	1440	1957	1055	1506	1467.69	1.33	-129055	1731	1618	1561	1448	1391	1590	1420	416	451	500	1080	1	1	80358646	1166	38.18	0.51	12	0.51	38.00	2857.00	2660	20221017	-45.45	1193	20230726	21.63	2210	-34.34	20230906	1193	21.63	20230726	2640	-45.04	20221021	1193	21.63	20230726	0.90	N	052420	500	415 억	1066097	N	N	N	N
71	20231019	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1471	-35	5	-2.32	345136803	233994	12.57	1480	1500	1466	1957	1055	1506	1474.98	1.33	-46139	1731	1618	1561	1448	1391	1590	1420	416	451	500	1080	1	1	80358646	1182	38.71	0.51	12	0.29	38.00	2857.00	2660	20221017	-44.70	1193	20230726	23.30	2210	-33.44	20230906	1193	23.30	20230726	2640	-44.28	20221021	1193	23.30	20230726	0.90	N	052420	500	415 억	1066097	N	N	N	N
72	20231019	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1477	-29	5	-1.93	255215564	172952	9.29	1480	1500	1466	1957	1055	1506	1475.64	1.33	-22616	1731	1618	1561	1448	1391	1590	1420	416	451	500	1080	1	1	80358646	1187	38.87	0.52	12	0.22	38.00	2857.00	2660	20221017	-44.47	1193	20230726	23.81	2210	-33.17	20230906	1193	23.81	20230726	2640	-44.05	20221021	1193	23.81	20230726	0.90	N	052420	500	415 억	1066097	N	N	N	N
73	20231019	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	-26	5	-1.73	56967225	38521	2.07	1480	1500	1473	1957	1055	1506	1478.86	1.33	-2645	1731	1618	1561	1448	1391	1590	1420	416	451	500	1080	1	1	80358646	1189	38.95	0.52	12	0.05	38.00	2857.00	2660	20221017	-44.36	1193	20230726	24.06	2210	-33.03	20230906	1193	24.06	20230726	2640	-43.94	20221021	1193	24.06	20230726	0.90	N	052420	500	415 억	1066097	N	N	N	N
74	20231018	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1506	-55	5	-3.52	2862861550	1841329	225.20	1570	1674	1504	2025	1093	1561	1554.98	1.65	-259618	1630	1595	1555	1520	1480	1613	1538	416	464	500	1120	1	1	80358646	1210	39.63	0.53	12	2.29	38.00	2857.00	2660	20221017	-43.38	1193	20230726	26.24	2210	-31.86	20230906	1193	26.24	20230726	2640	-42.95	20221021	1193	26.24	20230726	0.78	N	052420	500	415 억	1325895	N	N	N	N
75	20231018	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	-51	5	-3.27	2714079597	1742614	213.13	1570	1674	1504	2025	1093	1561	1557.46	1.65	-251357	1630	1595	1555	1520	1480	1613	1538	416	464	500	1120	1	1	80358646	1213	39.74	0.53	12	2.17	38.00	2857.00	2660	20221017	-43.23	1193	20230726	26.57	2210	-31.67	20230906	1193	26.57	20230726	2640	-42.80	20221021	1193	26.57	20230726	0.78	N	052420	500	415 억	1325895	N	N	N	N
76	20231018	140442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1512	-49	5	-3.14	2606074574	1671230	204.39	1570	1674	1504	2025	1093	1561	1559.37	1.65	-234216	1630	1595	1555	1520	1480	1613	1538	416	464	500	1120	1	1	80358646	1215	39.79	0.53	12	2.08	38.00	2857.00	2660	20221017	-43.16	1193	20230726	26.74	2210	-31.58	20230906	1193	26.74	20230726	2640	-42.73	20221021	1193	26.74	20230726	0.78	N	052420	500	415 억	1325895	N	N	N	N
77	20231018	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1516	-45	5	-2.88	2499367001	1600493	195.74	1570	1674	1504	2025	1093	1561	1561.63	1.65	-204940	1630	1595	1555	1520	1480	1613	1538	416	464	500	1120	1	1	80358646	1218	39.89	0.53	12	1.99	38.00	2857.00	2660	20221017	-43.01	1193	20230726	27.07	2210	-31.40	20230906	1193	27.07	20230726	2640	-42.58	20221021	1193	27.07	20230726	0.78	N	052420	500	415 억	1325895	N	N	N	N
78	20231018	120448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	-50	5	-3.20	2396041685	1531921	187.36	1570	1674	1504	2025	1093	1561	1564.09	1.65	-195407	1630	1595	1555	1520	1480	1613	1538	416	464	500	1120	1	1	80358646	1214	39.76	0.53	12	1.91	38.00	2857.00	2660	20221017	-43.20	1193	20230726	26.66	2210	-31.63	20230906	1193	26.66	20230726	2640	-42.77	20221021	1193	26.66	20230726	0.78	N	052420	500	415 억	1325895	N	N	N	N
79	20231018	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	-46	5	-2.95	2141508085	1363472	166.76	1570	1674	1515	2025	1093	1561	1570.68	1.65	-164240	1630	1595	1555	1520	1480	1613	1538	416	464	500	1120	1	1	80358646	1217	39.87	0.53	12	1.70	38.00	2857.00	2660	20221017	-43.05	1193	20230726	26.99	2210	-31.45	20230906	1193	26.99	20230726	2640	-42.61	20221021	1193	26.99	20230726	0.78	N	052420	500	415 억	1325895	N	N	N	N
80	20231018	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	-34	5	-2.18	1806289041	1142823	139.77	1570	1674	1526	2025	1093	1561	1580.67	1.65	-118266	1630	1595	1555	1520	1480	1613	1538	416	464	500	1120	1	1	80358646	1227	40.18	0.53	12	1.42	38.00	2857.00	2660	20221017	-42.59	1193	20230726	28.00	2210	-30.90	20230906	1193	28.00	20230726	2640	-42.16	20221021	1193	28.00	20230726	0.78	N	052420	500	415 억	1325895	N	N	N	N
81	20231018	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1537	-24	5	-1.54	112041287	71738	8.77	1570	1575	1533	2025	1093	1561	1561.90	1.65	-27281	1630	1595	1555	1520	1480	1613	1538	416	464	500	1120	1	1	80358646	1235	40.45	0.54	12	0.09	38.00	2857.00	2660	20221017	-42.22	1193	20230726	28.83	2210	-30.45	20230906	1193	28.83	20230726	2640	-41.78	20221021	1193	28.83	20230726	0.78	N	052420	500	415 억	1325895	N	N	N	N
82	20231017	160447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	43	2	2.83	1230323806	791079	70.08	1515	1590	1515	1973	1063	1518	1555.23	1.35	249284	1578	1547	1521	1490	1464	1535	1478	413	455	500	1090	1	1	79762992	1245	41.08	0.55	12	0.99	38.00	2857.00	2660	20221017	-41.32	1193	20230726	30.85	2210	-29.37	20230906	1193	30.85	20230726	2660	-41.32	20221017	1193	30.85	20230726	0.72	N	052420	500	412 억	1074157	N	N	N	N
83	20231017	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	43	2	2.83	1155626825	743252	65.84	1515	1590	1515	1973	1063	1518	1554.83	1.35	240436	1578	1547	1521	1490	1464	1535	1478	413	455	500	1090	1	1	79762992	1245	41.08	0.55	12	0.93	38.00	2857.00	2660	20221017	-41.32	1193	20230726	30.85	2210	-29.37	20230906	1193	30.85	20230726	2660	-41.32	20221017	1193	30.85	20230726	0.72	N	052420	500	412 억	1074157	N	N	N	N
84	20231017	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1557	39	2	2.57	1101534976	708634	62.78	1515	1590	1515	1973	1063	1518	1554.45	1.35	228757	1578	1547	1521	1490	1464	1535	1478	413	455	500	1090	1	1	79762992	1242	40.97	0.54	12	0.89	38.00	2857.00	2660	20221017	-41.47	1193	20230726	30.51	2210	-29.55	20230906	1193	30.51	20230726	2660	-41.47	20221017	1193	30.51	20230726	0.72	N	052420	500	412 억	1074157	N	N	N	N
85	20231017	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1578	60	2	3.95	1007312834	648447	57.44	1515	1590	1515	1973	1063	1518	1553.42	1.35	218798	1578	1547	1521	1490	1464	1535	1478	413	455	500	1090	1	1	79762992	1259	41.53	0.55	12	0.81	38.00	2857.00	2660	20221017	-40.68	1193	20230726	32.27	2210	-28.60	20230906	1193	32.27	20230726	2660	-40.68	20221017	1193	32.27	20230726	0.72	N	052420	500	412 억	1074157	N	N	N	N
86	20231017	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1574	56	2	3.69	863246950	557156	49.36	1515	1575	1515	1973	1063	1518	1549.38	1.35	214100	1578	1547	1521	1490	1464	1535	1478	413	455	500	1090	1	1	79762992	1255	41.42	0.55	12	0.70	38.00	2857.00	2660	20221017	-40.83	1193	20230726	31.94	2210	-28.78	20230906	1193	31.94	20230726	2660	-40.83	20221017	1193	31.94	20230726	0.72	N	052420	500	412 억	1074157	N	N	N	N
87	20231017	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1571	53	2	3.49	717581390	464349	41.13	1515	1572	1515	1973	1063	1518	1545.35	1.35	195845	1578	1547	1521	1490	1464	1535	1478	413	455	500	1090	1	1	79762992	1253	41.34	0.55	12	0.58	38.00	2857.00	2660	20221017	-40.94	1193	20230726	31.68	2210	-28.91	20230906	1193	31.68	20230726	2660	-40.94	20221017	1193	31.68	20230726	0.72	N	052420	500	412 억	1074157	N	N	N	N
88	20231017	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1559	41	2	2.70	486771593	316397	28.03	1515	1559	1515	1973	1063	1518	1538.48	1.35	136513	1578	1547	1521	1490	1464	1535	1478	413	455	500	1090	1	1	79762992	1244	41.03	0.55	12	0.40	38.00	2857.00	2660	20221017	-41.39	1193	20230726	30.68	2210	-29.46	20230906	1193	30.68	20230726	2660	-41.39	20221017	1193	30.68	20230726	0.72	N	052420	500	412 억	1074157	N	N	N	N
89	20231017	090443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	31	2	2.04	184146072	120517	10.68	1515	1550	1515	1973	1063	1518	1527.97	1.35	45535	1578	1547	1521	1490	1464	1535	1478	413	455	500	1090	1	1	79762992	1236	40.76	0.54	12	0.15	38.00	2857.00	2660	20221017	-41.77	1193	20230726	29.84	2210	-29.91	20230906	1193	29.84	20230726	2660	-41.77	20221017	1193	29.84	20230726	0.72	N	052420	500	412 억	1074157	N	N	N	N
90	20231016	160442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1518	-54	5	-3.44	1676565979	1105449	73.53	1552	1552	1495	2040	1101	1572	1516.63	1.26	73429	1668	1619	1594	1545	1520	1607	1533	413	468	500	1130	1	1	79762992	1211	39.95	0.53	12	1.39	38.00	2857.00	2775	20221012	-45.30	1193	20230726	27.24	2210	-31.31	20230906	1193	27.24	20230726	2660	-42.93	20221017	1193	27.24	20230726	0.57	N	052420	500	412 억	1001410	N	N	N	N
91	20231016	150442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	-61	5	-3.88	1441054215	950373	63.21	1552	1552	1495	2040	1101	1572	1516.30	1.26	28316	1668	1619	1594	1545	1520	1607	1533	413	468	500	1130	1	1	79762992	1205	39.76	0.53	12	1.19	38.00	2857.00	2775	20221012	-45.55	1193	20230726	26.66	2210	-31.63	20230906	1193	26.66	20230726	2660	-43.20	20221017	1193	26.66	20230726	0.57	N	052420	500	412 억	1001410	N	N	N	N
92	20231016	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	-61	5	-3.88	1239776002	817022	54.34	1552	1552	1495	2040	1101	1572	1517.43	1.26	18568	1668	1619	1594	1545	1520	1607	1533	413	468	500	1130	1	1	79762992	1205	39.76	0.53	12	1.02	38.00	2857.00	2775	20221012	-45.55	1193	20230726	26.66	2210	-31.63	20230906	1193	26.66	20230726	2660	-43.20	20221017	1193	26.66	20230726	0.57	N	052420	500	412 억	1001410	N	N	N	N
93	20231016	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	-69	5	-4.39	1102395266	725675	48.27	1552	1552	1495	2040	1101	1572	1519.13	1.26	16751	1668	1619	1594	1545	1520	1607	1533	413	468	500	1130	1	1	79762992	1199	39.55	0.53	12	0.91	38.00	2857.00	2775	20221012	-45.84	1193	20230726	25.98	2210	-31.99	20230906	1193	25.98	20230726	2660	-43.50	20221017	1193	25.98	20230726	0.57	N	052420	500	412 억	1001410	N	N	N	N
94	20231016	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1501	-71	5	-4.52	965615231	634441	42.20	1552	1552	1501	2040	1101	1572	1521.99	1.26	31555	1668	1619	1594	1545	1520	1607	1533	413	468	500	1130	1	1	79762992	1197	39.50	0.53	12	0.80	38.00	2857.00	2775	20221012	-45.91	1193	20230726	25.82	2210	-32.08	20230906	1193	25.82	20230726	2660	-43.57	20221017	1193	25.82	20230726	0.57	N	052420	500	412 억	1001410	N	N	N	N
95	20231016	110439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	-61	5	-3.88	770926078	505264	33.61	1552	1552	1511	2040	1101	1572	1525.79	1.26	26417	1668	1619	1594	1545	1520	1607	1533	413	468	500	1130	1	1	79762992	1205	39.76	0.53	12	0.63	38.00	2857.00	2775	20221012	-45.55	1193	20230726	26.66	2210	-31.63	20230906	1193	26.66	20230726	2660	-43.20	20221017	1193	26.66	20230726	0.57	N	052420	500	412 억	1001410	N	N	N	N
96	20231016	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	-52	5	-3.31	503955972	329426	21.91	1552	1552	1512	2040	1101	1572	1529.80	1.26	28103	1668	1619	1594	1545	1520	1607	1533	413	468	500	1130	1	1	79762992	1212	40.00	0.53	12	0.41	38.00	2857.00	2775	20221012	-45.23	1193	20230726	27.41	2210	-31.22	20230906	1193	27.41	20230726	2660	-42.86	20221017	1193	27.41	20230726	0.57	N	052420	500	412 억	1001410	N	N	N	N
97	20231016	090438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	-45	5	-2.86	126321273	82176	5.47	1552	1552	1525	2040	1101	1572	1537.20	1.26	-10517	1668	1619	1594	1545	1520	1607	1533	413	468	500	1130	1	1	79762992	1218	40.18	0.53	12	0.10	38.00	2857.00	2775	20221012	-44.97	1193	20230726	28.00	2210	-30.90	20230906	1193	28.00	20230726	2660	-42.59	20221017	1193	28.00	20230726	0.57	N	052420	500	412 억	1001410	N	N	N	N
98	20231012	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1615	95	2	6.25	33434959172	18962366	5640.86	1520	1930	1520	1976	1064	1520	1763.32	1.80	-480069	1571	1545	1513	1487	1455	1558	1500	413	456	500	1090	1	1	79762992	1288	42.50	0.57	12	23.77	38.00	2857.00	2890	20221007	-44.12	1193	20230726	35.37	2210	-26.92	20230906	1193	35.37	20230726	2775	-41.80	20221012	1193	35.37	20230726	0.59	N	052420	500	412 억	1432304	N	N	N	N
99	20231012	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1631	111	2	7.30	32751963874	18541250	5515.59	1520	1930	1520	1976	1064	1520	1766.44	1.80	-521704	1571	1545	1513	1487	1455	1558	1500	413	456	500	1090	1	1	79762992	1301	42.92	0.57	12	23.25	38.00	2857.00	2890	20221007	-43.56	1193	20230726	36.71	2210	-26.20	20230906	1193	36.71	20230726	2775	-41.23	20221012	1193	36.71	20230726	0.59	N	052420	500	412 억	1432304	N	N	N	N
100	20231012	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1648	128	2	8.42	31330526054	17670900	5256.68	1520	1930	1520	1976	1064	1520	1773.00	1.80	-556746	1571	1545	1513	1487	1455	1558	1500	413	456	500	1090	1	1	79762992	1314	43.37	0.58	12	22.15	38.00	2857.00	2890	20221007	-42.98	1193	20230726	38.14	2210	-25.43	20230906	1193	38.14	20230726	2775	-40.61	20221012	1193	38.14	20230726	0.59	N	052420	500	412 억	1432304	N	N	N	N
101	20231012	130440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	154	2	10.13	30629749987	17248830	5131.12	1520	1930	1520	1976	1064	1520	1775.76	1.80	-554031	1571	1545	1513	1487	1455	1558	1500	413	456	500	1090	1	1	79762992	1335	44.05	0.59	12	21.63	38.00	2857.00	2890	20221007	-42.08	1193	20230726	40.32	2210	-24.25	20230906	1193	40.32	20230726	2775	-39.68	20221012	1193	40.32	20230726	0.59	N	052420	500	412 억	1432304	N	N	N	N
102	20231012	120448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	181	2	11.91	29563105174	16614413	4942.40	1520	1930	1520	1976	1064	1520	1779.37	1.80	-534706	1571	1545	1513	1487	1455	1558	1500	413	456	500	1090	1	1	79762992	1357	44.76	0.60	12	20.83	38.00	2857.00	2890	20221007	-41.14	1193	20230726	42.58	2210	-23.03	20230906	1193	42.58	20230726	2775	-38.70	20221012	1193	42.58	20230726	0.59	N	052420	500	412 억	1432304	N	N	N	N
103	20231012	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1684	164	2	10.79	24977622451	13933637	4144.93	1520	1930	1520	1976	1064	1520	1792.61	1.80	-472760	1571	1545	1513	1487	1455	1558	1500	413	456	500	1090	1	1	79762992	1343	44.32	0.59	12	17.47	38.00	2857.00	2890	20221007	-41.73	1193	20230726	41.16	2210	-23.80	20230906	1193	41.16	20230726	2775	-39.32	20221012	1193	41.16	20230726	0.59	N	052420	500	412 억	1432304	N	N	N	N
104	20231012	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	172	2	11.32	22725734504	12591430	3745.65	1520	1930	1520	1976	1064	1520	1804.86	1.80	-487830	1571	1545	1513	1487	1455	1558	1500	413	456	500	1090	1	1	79762992	1350	44.53	0.59	12	15.79	38.00	2857.00	2890	20221007	-41.45	1193	20230726	41.83	2210	-23.44	20230906	1193	41.83	20230726	2775	-39.03	20221012	1193	41.83	20230726	0.59	N	052420	500	412 억	1432304	N	N	N	N
105	20231012	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1560	40	2	2.63	74465857	48510	14.43	1520	1568	1520	1976	1064	1520	1535.06	1.80	4314	1571	1545	1513	1487	1455	1558	1500	413	456	500	1090	1	1	79762992	1244	41.05	0.55	12	0.06	38.00	2857.00	2890	20221007	-46.02	1193	20230726	30.76	2210	-29.41	20230906	1193	30.76	20230726	2775	-43.78	20221012	1193	30.76	20230726	0.59	N	052420	500	412 억	1432304	N	N	N	N
106	20231011	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1520	41	2	2.77	506904470	332243	80.29	1481	1539	1481	1922	1036	1479	1525.73	1.63	134014	1553	1515	1497	1459	1441	1507	1451	413	443	500	1060	1	1	79762992	1212	40.00	0.53	12	0.42	38.00	2857.00	2890	20221007	-47.40	1193	20230726	27.41	2210	-31.22	20230906	1193	27.41	20230726	2775	-45.23	20221012	1193	27.41	20230726	0.62	N	052420	500	412 억	1298290	N	N	N	N
107	20231011	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	48	2	3.25	484907516	317790	76.79	1481	1539	1481	1922	1036	1479	1525.87	1.63	135030	1553	1515	1497	1459	1441	1507	1451	413	443	500	1060	1	1	79762992	1218	40.18	0.53	12	0.40	38.00	2857.00	2890	20221007	-47.16	1193	20230726	28.00	2210	-30.90	20230906	1193	28.00	20230726	2775	-44.97	20221012	1193	28.00	20230726	0.62	N	052420	500	412 억	1298290	N	N	N	N
108	20231011	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	47	2	3.18	463040493	303458	73.33	1481	1539	1481	1922	1036	1479	1525.88	1.63	134900	1553	1515	1497	1459	1441	1507	1451	413	443	500	1060	1	1	79762992	1217	40.16	0.53	12	0.38	38.00	2857.00	2890	20221007	-47.20	1193	20230726	27.91	2210	-30.95	20230906	1193	27.91	20230726	2775	-45.01	20221012	1193	27.91	20230726	0.62	N	052420	500	412 억	1298290	N	N	N	N
109	20231011	130438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1533	54	2	3.65	388037955	254408	61.48	1481	1539	1481	1922	1036	1479	1525.26	1.63	126734	1553	1515	1497	1459	1441	1507	1451	413	443	500	1060	1	1	79762992	1223	40.34	0.54	12	0.32	38.00	2857.00	2890	20221007	-46.96	1193	20230726	28.50	2210	-30.63	20230906	1193	28.50	20230726	2775	-44.76	20221012	1193	28.50	20230726	0.62	N	052420	500	412 억	1298290	N	N	N	N
110	20231011	120448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1533	54	2	3.65	354250050	232344	56.15	1481	1539	1481	1922	1036	1479	1524.68	1.63	116121	1553	1515	1497	1459	1441	1507	1451	413	443	500	1060	1	1	79762992	1223	40.34	0.54	12	0.29	38.00	2857.00	2890	20221007	-46.96	1193	20230726	28.50	2210	-30.63	20230906	1193	28.50	20230726	2775	-44.76	20221012	1193	28.50	20230726	0.62	N	052420	500	412 억	1298290	N	N	N	N
111	20231011	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	48	2	3.25	289269847	189785	45.86	1481	1539	1481	1922	1036	1479	1524.20	1.63	89371	1553	1515	1497	1459	1441	1507	1451	413	443	500	1060	1	1	79762992	1218	40.18	0.53	12	0.24	38.00	2857.00	2890	20221007	-47.16	1193	20230726	28.00	2210	-30.90	20230906	1193	28.00	20230726	2775	-44.97	20221012	1193	28.00	20230726	0.62	N	052420	500	412 억	1298290	N	N	N	N
112	20231011	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1528	49	2	3.31	230523387	151339	36.57	1481	1539	1481	1922	1036	1479	1523.23	1.63	84153	1553	1515	1497	1459	1441	1507	1451	413	443	500	1060	1	1	79762992	1219	40.21	0.53	12	0.19	38.00	2857.00	2890	20221007	-47.13	1193	20230726	28.08	2210	-30.86	20230906	1193	28.08	20230726	2775	-44.94	20221012	1193	28.08	20230726	0.62	N	052420	500	412 억	1298290	N	N	N	N
113	20231011	090443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	30	2	2.03	16004622	10697	2.58	1481	1509	1481	1922	1036	1479	1496.18	1.63	1281	1553	1515	1497	1459	1441	1507	1451	413	443	500	1060	1	1	79762992	1204	39.71	0.53	12	0.01	38.00	2857.00	2890	20221007	-47.79	1193	20230726	26.49	2210	-31.72	20230906	1193	26.49	20230726	2775	-45.62	20221012	1193	26.49	20230726	0.62	N	052420	500	412 억	1298290	N	N	N	N
114	20231010	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1479	-24	5	-1.60	619802611	411674	166.65	1498	1535	1479	1953	1053	1503	1505.68	1.62	6944	1525	1513	1498	1486	1471	1520	1493	413	450	500	1080	1	1	79762992	1180	38.92	0.52	12	0.52	38.00	2857.00	2890	20221007	-48.82	1193	20230726	23.97	2210	-33.08	20230906	1193	23.97	20230726	2775	-46.70	20221012	1193	23.97	20230726	0.60	N	052420	500	412 억	1291346	N	N	N	N
115	20231010	150436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1486	-17	5	-1.13	544572978	360920	146.10	1498	1535	1482	1953	1053	1503	1508.85	1.62	18273	1525	1513	1498	1486	1471	1520	1493	413	450	500	1080	1	1	79762992	1185	39.11	0.52	12	0.45	38.00	2857.00	2890	20221007	-48.58	1193	20230726	24.56	2210	-32.76	20230906	1193	24.56	20230726	2775	-46.45	20221012	1193	24.56	20230726	0.60	N	052420	500	412 억	1291346	N	N	N	N
116	20231010	140438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	-3	5	-0.20	463093222	306210	123.96	1498	1535	1491	1953	1053	1503	1512.34	1.62	46679	1525	1513	1498	1486	1471	1520	1493	413	450	500	1080	1	1	79762992	1196	39.47	0.53	12	0.38	38.00	2857.00	2890	20221007	-48.10	1193	20230726	25.73	2210	-32.13	20230906	1193	25.73	20230726	2775	-45.95	20221012	1193	25.73	20230726	0.60	N	052420	500	412 억	1291346	N	N	N	N
117	20231010	130435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1504	1	2	0.07	393711453	259956	105.23	1498	1535	1498	1953	1053	1503	1514.53	1.62	64844	1525	1513	1498	1486	1471	1520	1493	413	450	500	1080	1	1	79762992	1200	39.58	0.53	12	0.33	38.00	2857.00	2890	20221007	-47.96	1193	20230726	26.07	2210	-31.95	20230906	1193	26.07	20230726	2775	-45.80	20221012	1193	26.07	20230726	0.60	N	052420	500	412 억	1291346	N	N	N	N
118	20231010	120436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1529	26	2	1.73	319378486	210853	85.36	1498	1535	1498	1953	1053	1503	1514.70	1.62	90533	1525	1513	1498	1486	1471	1520	1493	413	450	500	1080	1	1	79762992	1220	40.24	0.54	12	0.26	38.00	2857.00	2890	20221007	-47.09	1193	20230726	28.16	2210	-30.81	20230906	1193	28.16	20230726	2775	-44.90	20221012	1193	28.16	20230726	0.60	N	052420	500	412 억	1291346	N	N	N	N
119	20231010	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1532	29	2	1.93	282021181	186411	75.46	1498	1535	1498	1953	1053	1503	1512.90	1.62	92546	1525	1513	1498	1486	1471	1520	1493	413	450	500	1080	1	1	79762992	1222	40.32	0.54	12	0.23	38.00	2857.00	2890	20221007	-46.99	1193	20230726	28.42	2210	-30.68	20230906	1193	28.42	20230726	2775	-44.79	20221012	1193	28.42	20230726	0.60	N	052420	500	412 억	1291346	N	N	N	N
120	20231010	100432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1513	10	2	0.67	207717220	137689	55.74	1498	1524	1498	1953	1053	1503	1508.60	1.62	72751	1525	1513	1498	1486	1471	1520	1493	413	450	500	1080	1	1	79762992	1207	39.82	0.53	12	0.17	38.00	2857.00	2890	20221007	-47.65	1193	20230726	26.82	2210	-31.54	20230906	1193	26.82	20230726	2775	-45.48	20221012	1193	26.82	20230726	0.60	N	052420	500	412 억	1291346	N	N	N	N
121	20231010	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1504	1	2	0.07	34686132	23054	9.33	1498	1514	1498	1953	1053	1503	1504.56	1.62	16313	1525	1513	1498	1486	1471	1520	1493	413	450	500	1080	1	1	79762992	1200	39.58	0.53	12	0.03	38.00	2857.00	2890	20221007	-47.96	1193	20230726	26.07	2210	-31.95	20230906	1193	26.07	20230726	2775	-45.80	20221012	1193	26.07	20230726	0.60	N	052420	500	412 억	1291346	N	N	N	N
122	20231006	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	23	2	1.55	370046367	246636	59.26	1489	1510	1483	1924	1036	1480	1500.37	1.51	89287	1560	1520	1497	1457	1434	1508	1445	413	444	500	1060	1	1	79762992	1199	39.55	0.53	12	0.31	38.00	2857.00	2890	20221007	-47.99	1193	20230726	25.98	2210	-31.99	20230906	1193	25.98	20230726	2890	-47.99	20221007	1193	25.98	20230726	0.60	N	052420	500	412 억	1202015	N	N	N	N
123	20231006	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1496	16	2	1.08	327172538	218006	52.38	1489	1510	1483	1924	1036	1480	1500.75	1.51	92476	1560	1520	1497	1457	1434	1508	1445	413	444	500	1060	1	1	79762992	1193	39.37	0.52	12	0.27	38.00	2857.00	2890	20221007	-48.24	1193	20230726	25.40	2210	-32.31	20230906	1193	25.40	20230726	2890	-48.24	20221007	1193	25.40	20230726	0.60	N	052420	500	412 억	1202015	N	N	N	N
124	20231006	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	23	2	1.55	287561392	191602	46.03	1489	1510	1483	1924	1036	1480	1500.83	1.51	85511	1560	1520	1497	1457	1434	1508	1445	413	444	500	1060	1	1	79762992	1199	39.55	0.53	12	0.24	38.00	2857.00	2890	20221007	-47.99	1193	20230726	25.98	2210	-31.99	20230906	1193	25.98	20230726	2890	-47.99	20221007	1193	25.98	20230726	0.60	N	052420	500	412 억	1202015	N	N	N	N
125	20231006	130425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	20	2	1.35	228812535	152517	36.64	1489	1510	1483	1924	1036	1480	1500.24	1.51	73207	1560	1520	1497	1457	1434	1508	1445	413	444	500	1060	1	1	79762992	1196	39.47	0.53	12	0.19	38.00	2857.00	2890	20221007	-48.10	1193	20230726	25.73	2210	-32.13	20230906	1193	25.73	20230726	2890	-48.10	20221007	1193	25.73	20230726	0.60	N	052420	500	412 억	1202015	N	N	N	N
126	20231006	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1501	21	2	1.42	191187664	127413	30.61	1489	1510	1483	1924	1036	1480	1500.53	1.51	62677	1560	1520	1497	1457	1434	1508	1445	413	444	500	1060	1	1	79762992	1197	39.50	0.53	12	0.16	38.00	2857.00	2890	20221007	-48.06	1193	20230726	25.82	2210	-32.08	20230906	1193	25.82	20230726	2890	-48.06	20221007	1193	25.82	20230726	0.60	N	052420	500	412 억	1202015	N	N	N	N
127	20231006	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	23	2	1.55	156029028	104006	24.99	1489	1510	1483	1924	1036	1480	1500.19	1.51	58336	1560	1520	1497	1457	1434	1508	1445	413	444	500	1060	1	1	79762992	1199	39.55	0.53	12	0.13	38.00	2857.00	2890	20221007	-47.99	1193	20230726	25.98	2210	-31.99	20230906	1193	25.98	20230726	2890	-47.99	20221007	1193	25.98	20230726	0.60	N	052420	500	412 억	1202015	N	N	N	N
128	20231006	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1503	23	2	1.55	96588448	64498	15.50	1489	1509	1483	1924	1036	1480	1497.54	1.51	34695	1560	1520	1497	1457	1434	1508	1445	413	444	500	1060	1	1	79762992	1199	39.55	0.53	12	0.08	38.00	2857.00	2890	20221007	-47.99	1193	20230726	25.98	2210	-31.99	20230906	1193	25.98	20230726	2890	-47.99	20221007	1193	25.98	20230726	0.60	N	052420	500	412 억	1202015	N	N	N	N
129	20231006	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1484	4	2	0.27	11770797	7931	1.91	1489	1489	1483	1924	1036	1480	1484.15	1.51	4710	1560	1520	1497	1457	1434	1508	1445	413	444	500	1060	1	1	79762992	1184	39.05	0.52	12	0.01	38.00	2857.00	2890	20221007	-48.65	1193	20230726	24.39	2210	-32.85	20230906	1193	24.39	20230726	2890	-48.65	20221007	1193	24.39	20230726	0.60	N	052420	500	412 억	1202015	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History