KissMeData/192440/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-250	5	-0.81	62940600	2060	231.72	30500	30850	30400	39900	21500	30700	30553.69	13.65	-297	31033	30866	30733	30566	30433	30950	30650	31	9200	500	22100	50	1	6216363	1893	5.73	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.36	29900	20231026	1.84	37300	-18.36	20230713	29900	1.84	20231026	37300	-18.36	20230713	29900	1.84	20231026	0.35	N	192440	500	31 억	848831	N	N	0	N	N
3	20231031	150938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-300	5	-0.98	62271000	2038	229.25	30500	30850	30400	39900	21500	30700	30554.96	13.65	-287	31033	30866	30733	30566	30433	30950	30650	31	9200	500	22100	50	1	6216363	1890	5.72	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.50	29900	20231026	1.67	37300	-18.50	20230713	29900	1.67	20231026	37300	-18.50	20230713	29900	1.67	20231026	0.35	N	192440	500	31 억	848831	N	N	0	N	N
4	20231031	140945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-300	5	-0.98	59254300	1939	218.11	30500	30850	30400	39900	21500	30700	30559.21	13.65	-275	31033	30866	30733	30566	30433	30950	30650	31	9200	500	22100	50	1	6216363	1890	5.72	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.50	29900	20231026	1.67	37300	-18.50	20230713	29900	1.67	20231026	37300	-18.50	20230713	29900	1.67	20231026	0.35	N	192440	500	31 억	848831	N	N	0	N	N
5	20231031	130938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	47105550	1540	173.23	30500	30850	30450	39900	21500	30700	30588.02	13.65	-263	31033	30866	30733	30566	30433	30950	30650	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.35	N	192440	500	31 억	848831	N	N	0	N	N
6	20231031	120937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	37502400	1225	137.80	30500	30850	30500	39900	21500	30700	30614.20	13.65	-211	31033	30866	30733	30566	30433	30950	30650	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.35	N	192440	500	31 억	848831	N	N	0	N	N
7	20231031	111002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	23618750	771	86.73	30500	30850	30500	39900	21500	30700	30633.92	13.65	-182	31033	30866	30733	30566	30433	30950	30650	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.35	N	192440	500	31 억	848831	N	N	0	N	N
8	20231031	100945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	50	2	0.16	19646700	641	72.10	30500	30850	30500	39900	21500	30700	30650.08	13.65	-181	31033	30866	30733	30566	30433	30950	30650	31	9200	500	22100	50	1	6216363	1912	5.79	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.35	N	192440	500	31 억	848831	N	N	0	N	N
9	20231031	090945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	5588500	183	20.58	30500	30850	30500	39900	21500	30700	30538.25	13.65	-6	31033	30866	30733	30566	30433	30950	30650	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.35	N	192440	500	31 억	848831	N	N	0	N	N
10	20231030	160927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-50	5	-0.16	27305150	889	28.22	30600	30900	30600	39950	21550	30750	30714.45	13.66	-91	31250	31000	30650	30400	30050	31125	30525	31	9200	500	22140	50	1	6216363	1908	5.78	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.35	N	192440	500	31 억	849178	N	N	0	N	N
11	20231030	150907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-50	5	-0.16	26353450	858	27.24	30600	30900	30600	39950	21550	30750	30714.98	13.66	-90	31250	31000	30650	30400	30050	31125	30525	31	9200	500	22140	50	1	6216363	1908	5.78	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.35	N	192440	500	31 억	849178	N	N	0	N	N
12	20231030	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	0	3	0.00	23894400	778	24.70	30600	30900	30600	39950	21550	30750	30712.60	13.66	-77	31250	31000	30650	30400	30050	31125	30525	31	9200	500	22140	50	1	6216363	1912	5.79	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.35	N	192440	500	31 억	849178	N	N	0	N	N
13	20231030	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-50	5	-0.16	23494450	765	24.29	30600	30900	30600	39950	21550	30750	30711.70	13.66	-74	31250	31000	30650	30400	30050	31125	30525	31	9200	500	22140	50	1	6216363	1908	5.78	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.35	N	192440	500	31 억	849178	N	N	0	N	N
14	20231030	120901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	100	2	0.33	15786300	514	16.32	30600	30900	30600	39950	21550	30750	30712.65	13.66	-75	31250	31000	30650	30400	30050	31125	30525	31	9200	500	22140	50	1	6216363	1918	5.81	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.35	N	192440	500	31 억	849178	N	N	0	N	N
15	20231030	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30800	50	2	0.16	10791200	352	11.17	30600	30800	30600	39950	21550	30750	30656.82	13.66	-35	31250	31000	30650	30400	30050	31125	30525	31	9200	500	22140	50	1	6216363	1915	5.80	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.35	N	192440	500	31 억	849178	N	N	0	N	N
16	20231030	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	0	3	0.00	8546900	279	8.86	30600	30750	30600	39950	21550	30750	30634.05	13.66	-31	31250	31000	30650	30400	30050	31125	30525	31	9200	500	22140	50	1	6216363	1912	5.79	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.35	N	192440	500	31 억	849178	N	N	0	N	N
17	20231030	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-150	5	-0.49	4040800	132	4.19	30600	30750	30600	39950	21550	30750	30612.12	13.66	-58	31250	31000	30650	30400	30050	31125	30525	31	9200	500	22140	50	1	6216363	1902	5.76	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.35	N	192440	500	31 억	849178	N	N	0	N	N
18	20231027	160825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	200	2	0.65	96453550	3150	19.22	30600	30900	30300	39700	21400	30550	30620.13	13.61	239	31983	31266	30583	29866	29183	30925	29525	31	9150	500	21990	50	1	6216363	1912	5.79	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.35	N	192440	500	31 억	845769	N	N	0	N	N
19	20231027	150900	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	100	2	0.33	83530050	2728	16.65	30600	30900	30300	39700	21400	30550	30619.52	13.61	235	31983	31266	30583	29866	29183	30925	29525	31	9150	500	21990	50	1	6216363	1905	5.77	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	37300	-17.83	20230713	29900	2.51	20231026	37300	-17.83	20230713	29900	2.51	20231026	0.35	N	192440	500	31 억	845769	N	N	0	N	N
20	20231027	140857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	200	2	0.65	70657500	2307	14.08	30600	30900	30300	39700	21400	30550	30627.44	13.61	169	31983	31266	30583	29866	29183	30925	29525	31	9150	500	21990	50	1	6216363	1912	5.79	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	37300	-17.56	20230713	29900	2.84	20231026	37300	-17.56	20230713	29900	2.84	20231026	0.35	N	192440	500	31 억	845769	N	N	0	N	N
21	20231027	130849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	300	2	0.98	61046750	1993	12.16	30600	30900	30300	39700	21400	30550	30630.58	13.61	109	31983	31266	30583	29866	29183	30925	29525	31	9150	500	21990	50	1	6216363	1918	5.81	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	37300	-17.29	20230713	29900	3.18	20231026	37300	-17.29	20230713	29900	3.18	20231026	0.35	N	192440	500	31 억	845769	N	N	0	N	N
22	20231027	120902	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30800	250	2	0.82	49063900	1603	9.78	30600	30900	30300	39700	21400	30550	30607.55	13.61	76	31983	31266	30583	29866	29183	30925	29525	31	9150	500	21990	50	1	6216363	1915	5.80	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.35	N	192440	500	31 억	845769	N	N	0	N	N
23	20231027	110907	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30700	150	2	0.49	37984200	1243	7.59	30600	30900	30300	39700	21400	30550	30558.49	13.61	68	31983	31266	30583	29866	29183	30925	29525	31	9150	500	21990	50	1	6216363	1908	5.78	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.35	N	192440	500	31 억	845769	N	N	0	N	N
24	20231027	100857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	50	2	0.16	32429000	1062	6.48	30600	30900	30300	39700	21400	30550	30535.78	13.61	-2	31983	31266	30583	29866	29183	30925	29525	31	9150	500	21990	50	1	6216363	1902	5.76	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.35	N	192440	500	31 억	845769	N	N	0	N	N
25	20231027	090856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30800	250	2	0.82	2244200	73	0.45	30600	30900	30300	39700	21400	30550	30742.47	13.61	-4	31983	31266	30583	29866	29183	30925	29525	31	9150	500	21990	50	1	6216363	1915	5.80	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.35	N	192440	500	31 억	845769	N	N	0	N	N
26	20231026	160845	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30550	-950	5	-3.02	496408400	16387	364.56	31000	31300	29900	40950	22050	31500	30292.79	13.53	4385	32333	31916	31333	30916	30333	32125	31125	31	9450	500	22680	50	1	6216363	1899	5.75	0.44	12	0.26	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	37300	-18.10	20230713	29900	2.17	20231026	37300	-18.10	20230713	29900	2.17	20231026	0.35	N	192440	500	31 억	841371	N	N	0	N	N
27	20231026	150845	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30600	-900	5	-2.86	489539250	16162	359.56	31000	31300	29900	40950	22050	31500	30289.52	13.53	4378	32333	31916	31333	30916	30333	32125	31125	31	9450	500	22680	50	1	6216363	1902	5.76	0.44	12	0.26	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	37300	-17.96	20230713	29900	2.34	20231026	37300	-17.96	20230713	29900	2.34	20231026	0.35	N	192440	500	31 억	841371	N	N	0	N	N
28	20231026	140846	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30500	-1000	5	-3.17	444250800	14676	326.50	31000	31300	29900	40950	22050	31500	30270.56	13.53	4201	32333	31916	31333	30916	30333	32125	31125	31	9450	500	22680	50	1	6216363	1896	5.74	0.44	12	0.24	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	37300	-18.23	20230713	29900	2.01	20231026	37300	-18.23	20230713	29900	2.01	20231026	0.35	N	192440	500	31 억	841371	N	N	0	N	N
29	20231026	130845	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30650	-850	5	-2.70	417740800	13807	307.16	31000	31300	29900	40950	22050	31500	30255.73	13.53	4548	32333	31916	31333	30916	30333	32125	31125	31	9450	500	22680	50	1	6216363	1905	5.77	0.44	12	0.22	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	37300	-17.83	20230713	29900	2.51	20231026	37300	-17.83	20230713	29900	2.51	20231026	0.35	N	192440	500	31 억	841371	N	N	0	N	N
30	20231026	120840	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30700	-800	5	-2.54	413731950	13676	304.25	31000	31300	29900	40950	22050	31500	30252.41	13.53	4557	32333	31916	31333	30916	30333	32125	31125	31	9450	500	22680	50	1	6216363	1908	5.78	0.44	12	0.22	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	37300	-17.69	20230713	29900	2.68	20231026	37300	-17.69	20230713	29900	2.68	20231026	0.35	N	192440	500	31 억	841371	N	N	0	N	N
31	20231026	110852	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30800	-700	5	-2.22	397901500	13159	292.75	31000	31300	29900	40950	22050	31500	30237.97	13.53	4779	32333	31916	31333	30916	30333	32125	31125	31	9450	500	22680	50	1	6216363	1915	5.80	0.44	12	0.21	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	37300	-17.43	20230713	29900	3.01	20231026	37300	-17.43	20230713	29900	3.01	20231026	0.35	N	192440	500	31 억	841371	N	N	0	N	N
32	20231026	100848	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	30650	-850	5	-2.70	380713750	12599	280.29	31000	31300	29900	40950	22050	31500	30217.78	13.53	4759	32333	31916	31333	30916	30333	32125	31125	31	9450	500	22680	50	1	6216363	1905	5.77	0.44	12	0.20	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	37300	-17.83	20230713	29900	2.51	20231026	37300	-17.83	20230713	29900	2.51	20231026	0.35	N	192440	500	31 억	841371	N	N	0	N	N
33	20231026	090846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	-650	5	-2.06	3838850	124	2.76	31000	31000	30850	40950	22050	31500	30958.47	13.53	-7	32333	31916	31333	30916	30333	32125	31125	31	9450	500	22680	50	1	6216363	1918	5.81	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.29	30300	20230927	1.82	37300	-17.29	20230713	30300	1.82	20230927	37300	-17.29	20230713	30300	1.82	20230927	0.35	N	192440	500	31 억	841371	N	N	0	N	N
34	20231025	160848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31500	300	2	0.96	140358350	4495	98.08	31200	31750	30750	40550	21850	31200	31225.44	13.53	248	31866	31532	31116	30782	30366	31700	30950	31	9350	500	22460	50	1	6216363	1958	5.93	0.45	12	0.07	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.36	N	192440	500	31 억	841130	N	N	0	N	N
35	20231025	150848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31400	200	2	0.64	128531100	4117	89.83	31200	31750	30750	40550	21850	31200	31219.60	13.53	241	31866	31532	31116	30782	30366	31700	30950	31	9350	500	22460	50	1	6216363	1952	5.91	0.45	12	0.07	5311.00	69434.00	37300	20230713	-15.82	30300	20230927	3.63	37300	-15.82	20230713	30300	3.63	20230927	37300	-15.82	20230713	30300	3.63	20230927	0.36	N	192440	500	31 억	841130	N	N	0	N	N
36	20231025	140842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31400	200	2	0.64	123391300	3953	86.25	31200	31750	30750	40550	21850	31200	31214.60	13.53	169	31866	31532	31116	30782	30366	31700	30950	31	9350	500	22460	50	1	6216363	1952	5.91	0.45	12	0.06	5311.00	69434.00	37300	20230713	-15.82	30300	20230927	3.63	37300	-15.82	20230713	30300	3.63	20230927	37300	-15.82	20230713	30300	3.63	20230927	0.36	N	192440	500	31 억	841130	N	N	0	N	N
37	20231025	130843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31050	-150	5	-0.48	63904600	2060	44.95	31200	31450	30750	40550	21850	31200	31021.65	13.53	92	31866	31532	31116	30782	30366	31700	30950	31	9350	500	22460	50	1	6216363	1930	5.85	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.76	30300	20230927	2.48	37300	-16.76	20230713	30300	2.48	20230927	37300	-16.76	20230713	30300	2.48	20230927	0.36	N	192440	500	31 억	841130	N	N	0	N	N
38	20231025	120844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	-350	5	-1.12	60526000	1951	42.57	31200	31450	30750	40550	21850	31200	31023.07	13.53	145	31866	31532	31116	30782	30366	31700	30950	31	9350	500	22460	50	1	6216363	1918	5.81	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.29	30300	20230927	1.82	37300	-17.29	20230713	30300	1.82	20230927	37300	-17.29	20230713	30300	1.82	20230927	0.36	N	192440	500	31 억	841130	N	N	0	N	N
39	20231025	110846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31000	-200	5	-0.64	41290550	1327	28.95	31200	31450	30850	40550	21850	31200	31115.71	13.53	130	31866	31532	31116	30782	30366	31700	30950	31	9350	500	22460	50	1	6216363	1927	5.84	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.89	30300	20230927	2.31	37300	-16.89	20230713	30300	2.31	20230927	37300	-16.89	20230713	30300	2.31	20230927	0.36	N	192440	500	31 억	841130	N	N	0	N	N
40	20231025	100848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31150	-50	5	-0.16	26086050	836	18.24	31200	31450	31050	40550	21850	31200	31203.41	13.53	97	31866	31532	31116	30782	30366	31700	30950	31	9350	500	22460	50	1	6216363	1936	5.87	0.45	12	0.01	5311.00	69434.00	37300	20230713	-16.49	30300	20230927	2.81	37300	-16.49	20230713	30300	2.81	20230927	37300	-16.49	20230713	30300	2.81	20230927	0.36	N	192440	500	31 억	841130	N	N	0	N	N
41	20231025	090842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31200	0	3	0.00	1185600	38	0.83	31200	31200	31200	40550	21850	31200	31200.00	13.53	-6	31866	31532	31116	30782	30366	31700	30950	31	9350	500	22460	50	1	6216363	1940	5.87	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.35	30300	20230927	2.97	37300	-16.35	20230713	30300	2.97	20230927	37300	-16.35	20230713	30300	2.97	20230927	0.36	N	192440	500	31 억	841130	N	N	0	N	N
42	20231024	160825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31200	-200	5	-0.64	141005150	4553	124.64	31150	31450	30700	40800	22000	31400	30969.72	13.54	-474	32266	31832	31416	30982	30566	31625	30775	31	9400	500	22600	50	1	6216363	1940	5.87	0.45	12	0.07	5311.00	69434.00	37300	20230713	-16.35	30300	20230927	2.97	37300	-16.35	20230713	30300	2.97	20230927	37300	-16.35	20230713	30300	2.97	20230927	0.36	N	192440	500	31 억	841604	N	N	1	N	N
43	20231024	150838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31250	-150	5	-0.48	135712750	4384	120.01	31150	31450	30700	40800	22000	31400	30956.38	13.54	-473	32266	31832	31416	30982	30566	31625	30775	31	9400	500	22600	50	1	6216363	1943	5.88	0.45	12	0.07	5311.00	69434.00	37300	20230713	-16.22	30300	20230927	3.14	37300	-16.22	20230713	30300	3.14	20230927	37300	-16.22	20230713	30300	3.14	20230927	0.36	N	192440	500	31 억	841604	N	N	1	N	N
44	20231024	140822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31100	-300	5	-0.96	127809500	4131	113.09	31150	31450	30700	40800	22000	31400	30939.12	13.54	-420	32266	31832	31416	30982	30566	31625	30775	31	9400	500	22600	50	1	6216363	1933	5.86	0.45	12	0.07	5311.00	69434.00	37300	20230713	-16.62	30300	20230927	2.64	37300	-16.62	20230713	30300	2.64	20230927	37300	-16.62	20230713	30300	2.64	20230927	0.36	N	192440	500	31 억	841604	N	N	1	N	N
45	20231024	130829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30900	-500	5	-1.59	94262350	3047	83.41	31150	31450	30700	40800	22000	31400	30936.12	13.54	-493	32266	31832	31416	30982	30566	31625	30775	31	9400	500	22600	50	1	6216363	1921	5.82	0.45	12	0.05	5311.00	69434.00	37300	20230713	-17.16	30300	20230927	1.98	37300	-17.16	20230713	30300	1.98	20230927	37300	-17.16	20230713	30300	1.98	20230927	0.36	N	192440	500	31 억	841604	N	N	1	N	N
46	20231024	120837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31000	-400	5	-1.27	86577050	2798	76.59	31150	31450	30700	40800	22000	31400	30942.48	13.54	-606	32266	31832	31416	30982	30566	31625	30775	31	9400	500	22600	50	1	6216363	1927	5.84	0.45	12	0.05	5311.00	69434.00	37300	20230713	-16.89	30300	20230927	2.31	37300	-16.89	20230713	30300	2.31	20230927	37300	-16.89	20230713	30300	2.31	20230927	0.36	N	192440	500	31 억	841604	N	N	1	N	N
47	20231024	110832	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30700	-700	5	-2.23	82323500	2660	72.82	31150	31450	30700	40800	22000	31400	30948.68	13.54	-618	32266	31832	31416	30982	30566	31625	30775	31	9400	500	22600	50	1	6216363	1908	5.78	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.69	30300	20230927	1.32	37300	-17.69	20230713	30300	1.32	20230927	37300	-17.69	20230713	30300	1.32	20230927	0.36	N	192440	500	31 억	841604	N	N	1	N	N
48	20231024	100824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31050	-350	5	-1.11	37676800	1212	33.18	31150	31450	30950	40800	22000	31400	31086.47	13.54	-311	32266	31832	31416	30982	30566	31625	30775	31	9400	500	22600	50	1	6216363	1930	5.85	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.76	30300	20230927	2.48	37300	-16.76	20230713	30300	2.48	20230927	37300	-16.76	20230713	30300	2.48	20230927	0.36	N	192440	500	31 억	841604	N	N	1	N	N
49	20231024	090831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31400	0	3	0.00	748900	24	0.66	31150	31400	31150	40800	22000	31400	31204.17	13.54	1	32266	31832	31416	30982	30566	31625	30775	31	9400	500	22600	50	1	6216363	1952	5.91	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.82	30300	20230927	3.63	37300	-15.82	20230713	30300	3.63	20230927	37300	-15.82	20230713	30300	3.63	20230927	0.36	N	192440	500	31 억	841604	N	N	1	N	N
50	20231023	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	-150	5	-0.48	114242550	3653	110.16	31550	31850	31000	41000	22100	31550	31273.52	13.55	-567	32516	32032	31416	30932	30316	32275	31175	31	9450	500	22710	50	1	6216363	1952	5.91	0.45	12	0.06	5311.00	69434.00	37300	20230713	-15.82	30300	20230927	3.63	37300	-15.82	20230713	30300	3.63	20230927	37300	-15.82	20230713	30300	3.63	20230927	0.36	N	192440	500	31 억	842170	N	N	1	N	N
51	20231023	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	-300	5	-0.95	94719300	3030	91.38	31550	31850	31000	41000	22100	31550	31260.50	13.55	-518	32516	32032	31416	30932	30316	32275	31175	31	9450	500	22710	50	1	6216363	1943	5.88	0.45	12	0.05	5311.00	69434.00	37300	20230713	-16.22	30300	20230927	3.14	37300	-16.22	20230713	30300	3.14	20230927	37300	-16.22	20230713	30300	3.14	20230927	0.36	N	192440	500	31 억	842170	N	N	9	N	N
52	20231023	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	-400	5	-1.27	56033250	1786	53.86	31550	31850	31100	41000	22100	31550	31373.60	13.55	-41	32516	32032	31416	30932	30316	32275	31175	31	9450	500	22710	50	1	6216363	1936	5.87	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.49	30300	20230927	2.81	37300	-16.49	20230713	30300	2.81	20230927	37300	-16.49	20230713	30300	2.81	20230927	0.36	N	192440	500	31 억	842170	N	N	9	N	N
53	20231023	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	-350	5	-1.11	39899050	1272	38.36	31550	31850	31100	41000	22100	31550	31367.18	13.55	-41	32516	32032	31416	30932	30316	32275	31175	31	9450	500	22710	50	1	6216363	1940	5.87	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.35	30300	20230927	2.97	37300	-16.35	20230713	30300	2.97	20230927	37300	-16.35	20230713	30300	2.97	20230927	0.36	N	192440	500	31 억	842170	N	N	9	N	N
54	20231023	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	-300	5	-0.95	30682900	976	29.43	31550	31850	31250	41000	22100	31550	31437.40	13.55	12	32516	32032	31416	30932	30316	32275	31175	31	9450	500	22710	50	1	6216363	1943	5.88	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.22	30300	20230927	3.14	37300	-16.22	20230713	30300	3.14	20230927	37300	-16.22	20230713	30300	3.14	20230927	0.36	N	192440	500	31 억	842170	N	N	9	N	N
55	20231023	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	-150	5	-0.48	23759750	755	22.77	31550	31850	31400	41000	22100	31550	31469.87	13.55	27	32516	32032	31416	30932	30316	32275	31175	31	9450	500	22710	50	1	6216363	1952	5.91	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.82	30300	20230927	3.63	37300	-15.82	20230713	30300	3.63	20230927	37300	-15.82	20230713	30300	3.63	20230927	0.36	N	192440	500	31 억	842170	N	N	9	N	N
56	20231023	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-50	5	-0.16	19705000	626	18.88	31550	31850	31400	41000	22100	31550	31477.64	13.55	27	32516	32032	31416	30932	30316	32275	31175	31	9450	500	22710	50	1	6216363	1958	5.93	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.36	N	192440	500	31 억	842170	N	N	9	N	N
57	20231023	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-50	5	-0.16	2741600	87	2.62	31550	31550	31500	41000	22100	31550	31512.64	13.55	-3	32516	32032	31416	30932	30316	32275	31175	31	9450	500	22710	50	1	6216363	1958	5.93	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.36	N	192440	500	31 억	842170	N	N	9	N	N
58	20231020	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	50	2	0.16	103246200	3304	65.70	31250	31900	30800	40950	22050	31500	31248.85	13.56	-1077	32166	31832	31566	31232	30966	31700	31100	31	9450	500	22680	50	1	6216363	1961	5.94	0.45	12	0.05	5311.00	69434.00	37300	20230713	-15.42	30300	20230927	4.13	37300	-15.42	20230713	30300	4.13	20230927	37300	-15.42	20230713	30300	4.13	20230927	0.36	N	192440	500	31 억	842882	N	N	9	N	N
59	20231020	150816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	300	2	0.95	89977900	2885	57.37	31250	31900	30800	40950	22050	31500	31188.18	13.56	-746	32166	31832	31566	31232	30966	31700	31100	31	9450	500	22680	50	1	6216363	1977	5.99	0.46	12	0.05	5311.00	69434.00	37300	20230713	-14.75	30300	20230927	4.95	37300	-14.75	20230713	30300	4.95	20230927	37300	-14.75	20230713	30300	4.95	20230927	0.36	N	192440	500	31 억	842882	N	N	0	N	N
60	20231020	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	400	2	1.27	85706400	2751	54.70	31250	31900	30800	40950	22050	31500	31154.63	13.56	-746	32166	31832	31566	31232	30966	31700	31100	31	9450	500	22680	50	1	6216363	1983	6.01	0.46	12	0.04	5311.00	69434.00	37300	20230713	-14.48	30300	20230927	5.28	37300	-14.48	20230713	30300	5.28	20230927	37300	-14.48	20230713	30300	5.28	20230927	0.36	N	192440	500	31 억	842882	N	N	0	N	N
61	20231020	130800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	0	3	0.00	76353800	2456	48.84	31250	31600	30800	40950	22050	31500	31088.68	13.56	-760	32166	31832	31566	31232	30966	31700	31100	31	9450	500	22680	50	1	6216363	1958	5.93	0.45	12	0.04	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.36	N	192440	500	31 억	842882	N	N	0	N	N
62	20231020	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31200	-300	5	-0.95	70716250	2276	45.26	31250	31600	30800	40950	22050	31500	31070.41	13.56	-801	32166	31832	31566	31232	30966	31700	31100	31	9450	500	22680	50	1	6216363	1940	5.87	0.45	12	0.04	5311.00	69434.00	37300	20230713	-16.35	30300	20230927	2.97	37300	-16.35	20230713	30300	2.97	20230927	37300	-16.35	20230713	30300	2.97	20230927	0.36	N	192440	500	31 억	842882	N	N	0	N	N
63	20231020	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-500	5	-1.59	58840050	1895	37.68	31250	31600	30800	40950	22050	31500	31050.16	13.56	-721	32166	31832	31566	31232	30966	31700	31100	31	9450	500	22680	50	1	6216363	1927	5.84	0.45	12	0.03	5311.00	69434.00	37300	20230713	-16.89	30300	20230927	2.31	37300	-16.89	20230713	30300	2.31	20230927	37300	-16.89	20230713	30300	2.31	20230927	0.36	N	192440	500	31 억	842882	N	N	0	N	N
64	20231020	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31000	-500	5	-1.59	45507850	1465	29.13	31250	31600	30800	40950	22050	31500	31063.38	13.56	-598	32166	31832	31566	31232	30966	31700	31100	31	9450	500	22680	50	1	6216363	1927	5.84	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.89	30300	20230927	2.31	37300	-16.89	20230713	30300	2.31	20230927	37300	-16.89	20230713	30300	2.31	20230927	0.36	N	192440	500	31 억	842882	N	N	0	N	N
65	20231020	090812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-50	5	-0.16	1625200	52	1.03	31250	31450	31250	40950	22050	31500	31253.85	13.56	-2	32166	31832	31566	31232	30966	31700	31100	31	9450	500	22680	50	1	6216363	1955	5.92	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.68	30300	20230927	3.80	37300	-15.68	20230713	30300	3.80	20230927	37300	-15.68	20230713	30300	3.80	20230927	0.36	N	192440	500	31 억	842882	N	N	0	N	N
66	20231019	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-450	5	-1.41	158295700	5029	274.81	31900	31900	31300	41500	22400	31950	31476.53	13.56	50	33350	32650	32300	31600	31250	32475	31425	31	9550	500	23000	50	1	6216363	1958	5.93	0.45	12	0.08	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.36	N	192440	500	31 억	842832	N	N	0	N	N
67	20231019	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	-550	5	-1.72	124332000	3946	215.63	31900	31900	31300	41500	22400	31950	31508.36	13.56	47	33350	32650	32300	31600	31250	32475	31425	31	9550	500	23000	50	1	6216363	1952	5.91	0.45	12	0.06	5311.00	69434.00	37300	20230713	-15.82	30300	20230927	3.63	37300	-15.82	20230713	30300	3.63	20230927	37300	-15.82	20230713	30300	3.63	20230927	0.36	N	192440	500	31 억	842832	N	N	0	N	N
68	20231019	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-500	5	-1.56	115432300	3663	200.16	31900	31900	31300	41500	22400	31950	31513.05	13.56	-30	33350	32650	32300	31600	31250	32475	31425	31	9550	500	23000	50	1	6216363	1955	5.92	0.45	12	0.06	5311.00	69434.00	37300	20230713	-15.68	30300	20230927	3.80	37300	-15.68	20230713	30300	3.80	20230927	37300	-15.68	20230713	30300	3.80	20230927	0.36	N	192440	500	31 억	842832	N	N	0	N	N
69	20231019	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-350	5	-1.10	72164650	2288	125.03	31900	31900	31300	41500	22400	31950	31540.49	13.56	-217	33350	32650	32300	31600	31250	32475	31425	31	9550	500	23000	50	1	6216363	1964	5.95	0.46	12	0.04	5311.00	69434.00	37300	20230713	-15.28	30300	20230927	4.29	37300	-15.28	20230713	30300	4.29	20230927	37300	-15.28	20230713	30300	4.29	20230927	0.36	N	192440	500	31 억	842832	N	N	0	N	N
70	20231019	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-500	5	-1.56	55416000	1757	96.01	31900	31900	31300	41500	22400	31950	31540.13	13.56	-176	33350	32650	32300	31600	31250	32475	31425	31	9550	500	23000	50	1	6216363	1955	5.92	0.45	12	0.03	5311.00	69434.00	37300	20230713	-15.68	30300	20230927	3.80	37300	-15.68	20230713	30300	3.80	20230927	37300	-15.68	20230713	30300	3.80	20230927	0.36	N	192440	500	31 억	842832	N	N	0	N	N
71	20231019	110806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-500	5	-1.56	47402600	1502	82.08	31900	31900	31300	41500	22400	31950	31559.65	13.56	-252	33350	32650	32300	31600	31250	32475	31425	31	9550	500	23000	50	1	6216363	1955	5.92	0.45	12	0.02	5311.00	69434.00	37300	20230713	-15.68	30300	20230927	3.80	37300	-15.68	20230713	30300	3.80	20230927	37300	-15.68	20230713	30300	3.80	20230927	0.36	N	192440	500	31 억	842832	N	N	0	N	N
72	20231019	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	-300	5	-0.94	29520800	936	51.15	31900	31900	31300	41500	22400	31950	31539.32	13.56	-236	33350	32650	32300	31600	31250	32475	31425	31	9550	500	23000	50	1	6216363	1967	5.96	0.46	12	0.02	5311.00	69434.00	37300	20230713	-15.15	30300	20230927	4.46	37300	-15.15	20230713	30300	4.46	20230927	37300	-15.15	20230713	30300	4.46	20230927	0.36	N	192440	500	31 억	842832	N	N	0	N	N
73	20231019	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-500	5	-1.56	9039700	286	15.63	31900	31900	31450	41500	22400	31950	31607.34	13.56	-189	33350	32650	32300	31600	31250	32475	31425	31	9550	500	23000	50	1	6216363	1955	5.92	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.68	30300	20230927	3.80	37300	-15.68	20230713	30300	3.80	20230927	37300	-15.68	20230713	30300	3.80	20230927	0.36	N	192440	500	31 억	842832	N	N	0	N	N
74	20231018	160813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	-650	5	-1.99	58933550	1830	41.60	33000	33000	31950	42350	22850	32600	32204.13	13.56	-219	33333	32966	32483	32116	31633	33150	32300	31	9750	500	23470	50	1	6216363	1986	6.02	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.34	30300	20230927	5.45	37300	-14.34	20230713	30300	5.45	20230927	37300	-14.34	20230713	30300	5.45	20230927	0.36	N	192440	500	31 억	843086	N	N	0	N	N
75	20231018	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32050	-550	5	-1.69	57048150	1771	40.26	33000	33000	31950	42350	22850	32600	32212.39	13.56	-160	33333	32966	32483	32116	31633	33150	32300	31	9750	500	23470	50	1	6216363	1992	6.03	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.08	30300	20230927	5.78	37300	-14.08	20230713	30300	5.78	20230927	37300	-14.08	20230713	30300	5.78	20230927	0.36	N	192440	500	31 억	843086	N	N	0	N	N
76	20231018	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	-450	5	-1.38	26332000	813	18.48	33000	33000	32100	42350	22850	32600	32388.68	13.56	-130	33333	32966	32483	32116	31633	33150	32300	31	9750	500	23470	50	1	6216363	1999	6.05	0.46	12	0.01	5311.00	69434.00	37300	20230713	-13.81	30300	20230927	6.11	37300	-13.81	20230713	30300	6.11	20230927	37300	-13.81	20230713	30300	6.11	20230927	0.36	N	192440	500	31 억	843086	N	N	0	N	N
77	20231018	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	-400	5	-1.23	18239450	562	12.78	33000	33000	32100	42350	22850	32600	32454.54	13.56	-98	33333	32966	32483	32116	31633	33150	32300	31	9750	500	23470	50	1	6216363	2002	6.06	0.46	12	0.01	5311.00	69434.00	37300	20230713	-13.67	30300	20230927	6.27	37300	-13.67	20230713	30300	6.27	20230927	37300	-13.67	20230713	30300	6.27	20230927	0.36	N	192440	500	31 억	843086	N	N	0	N	N
78	20231018	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	-450	5	-1.38	16502100	508	11.55	33000	33000	32100	42350	22850	32600	32484.45	13.56	-90	33333	32966	32483	32116	31633	33150	32300	31	9750	500	23470	50	1	6216363	1999	6.05	0.46	12	0.01	5311.00	69434.00	37300	20230713	-13.81	30300	20230927	6.11	37300	-13.81	20230713	30300	6.11	20230927	37300	-13.81	20230713	30300	6.11	20230927	0.36	N	192440	500	31 억	843086	N	N	0	N	N
79	20231018	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	-450	5	-1.38	12905100	396	9.00	33000	33000	32100	42350	22850	32600	32588.64	13.56	-65	33333	32966	32483	32116	31633	33150	32300	31	9750	500	23470	50	1	6216363	1999	6.05	0.46	12	0.01	5311.00	69434.00	37300	20230713	-13.81	30300	20230927	6.11	37300	-13.81	20230713	30300	6.11	20230927	37300	-13.81	20230713	30300	6.11	20230927	0.36	N	192440	500	31 억	843086	N	N	0	N	N
80	20231018	100808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	-300	5	-0.92	9747600	298	6.77	33000	33000	32250	42350	22850	32600	32710.07	13.56	-17	33333	32966	32483	32116	31633	33150	32300	31	9750	500	23470	50	1	6216363	2008	6.08	0.47	12	0.00	5311.00	69434.00	37300	20230713	-13.40	30300	20230927	6.60	37300	-13.40	20230713	30300	6.60	20230927	37300	-13.40	20230713	30300	6.60	20230927	0.36	N	192440	500	31 억	843086	N	N	0	N	N
81	20231018	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	100	2	0.31	5897000	179	4.07	33000	33000	32600	42350	22850	32600	32944.13	13.56	-10	33333	32966	32483	32116	31633	33150	32300	31	9750	500	23470	50	1	6216363	2033	6.16	0.47	12	0.00	5311.00	69434.00	37300	20230713	-12.33	30300	20230927	7.92	37300	-12.33	20230713	30300	7.92	20230927	37300	-12.33	20230713	30300	7.92	20230927	0.36	N	192440	500	31 억	843086	N	N	0	N	N
82	20231017	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	300	2	0.93	143336950	4399	69.54	32000	32850	32000	41950	22650	32300	32583.98	13.56	360	32900	32600	32000	31700	31100	32750	31850	31	9650	500	23250	50	1	6216363	2027	6.14	0.47	12	0.07	5311.00	69434.00	37300	20230713	-12.60	30300	20230927	7.59	37300	-12.60	20230713	30300	7.59	20230927	37300	-12.60	20230713	30300	7.59	20230927	0.36	N	192440	500	31 억	842719	N	N	0	N	N
83	20231017	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	300	2	0.93	142394250	4370	69.08	32000	32850	32000	41950	22650	32300	32584.50	13.56	371	32900	32600	32000	31700	31100	32750	31850	31	9650	500	23250	50	1	6216363	2027	6.14	0.47	12	0.07	5311.00	69434.00	37300	20230713	-12.60	30300	20230927	7.59	37300	-12.60	20230713	30300	7.59	20230927	37300	-12.60	20230713	30300	7.59	20230927	0.36	N	192440	500	31 억	842719	N	N	0	N	N
84	20231017	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	400	2	1.24	117648500	3611	57.08	32000	32850	32000	41950	22650	32300	32580.59	13.56	349	32900	32600	32000	31700	31100	32750	31850	31	9650	500	23250	50	1	6216363	2033	6.16	0.47	12	0.06	5311.00	69434.00	37300	20230713	-12.33	30300	20230927	7.92	37300	-12.33	20230713	30300	7.92	20230927	37300	-12.33	20230713	30300	7.92	20230927	0.36	N	192440	500	31 억	842719	N	N	0	N	N
85	20231017	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	400	2	1.24	60235050	1854	29.31	32000	32700	32000	41950	22650	32300	32489.24	13.56	197	32900	32600	32000	31700	31100	32750	31850	31	9650	500	23250	50	1	6216363	2033	6.16	0.47	12	0.03	5311.00	69434.00	37300	20230713	-12.33	30300	20230927	7.92	37300	-12.33	20230713	30300	7.92	20230927	37300	-12.33	20230713	30300	7.92	20230927	0.36	N	192440	500	31 억	842719	N	N	0	N	N
86	20231017	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	300	2	0.93	30329100	938	14.83	32000	32600	32000	41950	22650	32300	32333.80	13.56	26	32900	32600	32000	31700	31100	32750	31850	31	9650	500	23250	50	1	6216363	2027	6.14	0.47	12	0.02	5311.00	69434.00	37300	20230713	-12.60	30300	20230927	7.59	37300	-12.60	20230713	30300	7.59	20230927	37300	-12.60	20230713	30300	7.59	20230927	0.36	N	192440	500	31 억	842719	N	N	0	N	N
87	20231017	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32250	-50	5	-0.15	13088750	407	6.43	32000	32400	32000	41950	22650	32300	32159.09	13.56	-38	32900	32600	32000	31700	31100	32750	31850	31	9650	500	23250	50	1	6216363	2005	6.07	0.46	12	0.01	5311.00	69434.00	37300	20230713	-13.54	30300	20230927	6.44	37300	-13.54	20230713	30300	6.44	20230927	37300	-13.54	20230713	30300	6.44	20230927	0.36	N	192440	500	31 억	842719	N	N	0	N	N
88	20231017	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32250	-50	5	-0.15	8638750	269	4.25	32000	32400	32000	41950	22650	32300	32114.31	13.56	-19	32900	32600	32000	31700	31100	32750	31850	31	9650	500	23250	50	1	6216363	2005	6.07	0.46	12	0.00	5311.00	69434.00	37300	20230713	-13.54	30300	20230927	6.44	37300	-13.54	20230713	30300	6.44	20230927	37300	-13.54	20230713	30300	6.44	20230927	0.36	N	192440	500	31 억	842719	N	N	0	N	N
89	20231017	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32250	-50	5	-0.15	1472500	46	0.73	32000	32250	32000	41950	22650	32300	32010.87	13.56	1	32900	32600	32000	31700	31100	32750	31850	31	9650	500	23250	50	1	6216363	2005	6.07	0.46	12	0.00	5311.00	69434.00	37300	20230713	-13.54	30300	20230927	6.44	37300	-13.54	20230713	30300	6.44	20230927	37300	-13.54	20230713	30300	6.44	20230927	0.36	N	192440	500	31 억	842719	N	N	0	N	N
90	20231016	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	600	2	1.89	202535950	6322	373.64	31700	32300	31400	41200	22200	31700	32036.69	13.56	111	31966	31832	31616	31482	31266	31725	31375	31	9500	500	22820	50	1	6216363	2008	6.08	0.47	12	0.10	5311.00	69434.00	37300	20230713	-13.40	30300	20230927	6.60	37300	-13.40	20230713	30300	6.60	20230927	37300	-13.40	20230713	30300	6.60	20230927	0.36	N	192440	500	31 억	842650	N	N	0	N	N
91	20231016	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	400	2	1.26	186675200	5830	344.56	31700	32300	31400	41200	22200	31700	32019.76	13.56	27	31966	31832	31616	31482	31266	31725	31375	31	9500	500	22820	50	1	6216363	1995	6.04	0.46	12	0.09	5311.00	69434.00	37300	20230713	-13.94	30300	20230927	5.94	37300	-13.94	20230713	30300	5.94	20230927	37300	-13.94	20230713	30300	5.94	20230927	0.36	N	192440	500	31 억	842650	N	N	0	N	N
92	20231016	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	450	2	1.42	176021450	5498	324.94	31700	32300	31400	41200	22200	31700	32015.54	13.56	-39	31966	31832	31616	31482	31266	31725	31375	31	9500	500	22820	50	1	6216363	1999	6.05	0.46	12	0.09	5311.00	69434.00	37300	20230713	-13.81	30300	20230927	6.11	37300	-13.81	20230713	30300	6.11	20230927	37300	-13.81	20230713	30300	6.11	20230927	0.36	N	192440	500	31 억	842650	N	N	0	N	N
93	20231016	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	400	2	1.26	162948950	5091	300.89	31700	32300	31400	41200	22200	31700	32007.26	13.56	-241	31966	31832	31616	31482	31266	31725	31375	31	9500	500	22820	50	1	6216363	1995	6.04	0.46	12	0.08	5311.00	69434.00	37300	20230713	-13.94	30300	20230927	5.94	37300	-13.94	20230713	30300	5.94	20230927	37300	-13.94	20230713	30300	5.94	20230927	0.36	N	192440	500	31 억	842650	N	N	0	N	N
94	20231016	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	400	2	1.26	117850650	3682	217.61	31700	32300	31400	41200	22200	31700	32007.24	13.56	-303	31966	31832	31616	31482	31266	31725	31375	31	9500	500	22820	50	1	6216363	1995	6.04	0.46	12	0.06	5311.00	69434.00	37300	20230713	-13.94	30300	20230927	5.94	37300	-13.94	20230713	30300	5.94	20230927	37300	-13.94	20230713	30300	5.94	20230927	0.36	N	192440	500	31 억	842650	N	N	0	N	N
95	20231016	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32250	550	2	1.74	96609150	3021	178.55	31700	32300	31400	41200	22200	31700	31979.20	13.56	-269	31966	31832	31616	31482	31266	31725	31375	31	9500	500	22820	50	1	6216363	2005	6.07	0.46	12	0.05	5311.00	69434.00	37300	20230713	-13.54	30300	20230927	6.44	37300	-13.54	20230713	30300	6.44	20230927	37300	-13.54	20230713	30300	6.44	20230927	0.36	N	192440	500	31 억	842650	N	N	0	N	N
96	20231016	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	400	2	1.26	30162850	948	56.03	31700	32100	31400	41200	22200	31700	31817.35	13.56	-14	31966	31832	31616	31482	31266	31725	31375	31	9500	500	22820	50	1	6216363	1995	6.04	0.46	12	0.02	5311.00	69434.00	37300	20230713	-13.94	30300	20230927	5.94	37300	-13.94	20230713	30300	5.94	20230927	37300	-13.94	20230713	30300	5.94	20230927	0.36	N	192440	500	31 억	842650	N	N	0	N	N
97	20231016	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31400	-300	5	-0.95	1132300	36	2.13	31700	31700	31400	41200	22200	31700	31452.78	13.56	18	31966	31832	31616	31482	31266	31725	31375	31	9500	500	22820	50	1	6216363	1952	5.91	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.82	30300	20230927	3.63	37300	-15.82	20230713	30300	3.63	20230927	37300	-15.82	20230713	30300	3.63	20230927	0.36	N	192440	500	31 억	842650	N	N	0	N	N
98	20231012	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	-100	5	-0.31	122832650	3894	59.33	31750	31800	31450	41250	22250	31750	31544.08	13.55	522	32316	32032	31616	31332	30916	32175	31475	31	9500	500	22860	50	1	6216363	1967	5.96	0.46	12	0.06	5311.00	69434.00	37300	20230713	-15.15	30300	20230927	4.46	37300	-15.15	20230713	30300	4.46	20230927	37300	-15.15	20230713	30300	4.46	20230927	0.37	N	192440	500	31 억	842362	N	N	0	N	N
99	20231012	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	50	2	0.16	108326550	3436	52.35	31750	31800	31450	41250	22250	31750	31526.94	13.55	813	32316	32032	31616	31332	30916	32175	31475	31	9500	500	22860	50	1	6216363	1977	5.99	0.46	12	0.06	5311.00	69434.00	37300	20230713	-14.75	30300	20230927	4.95	37300	-14.75	20230713	30300	4.95	20230927	37300	-14.75	20230713	30300	4.95	20230927	0.37	N	192440	500	31 억	842362	N	N	0	N	N
100	20231012	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	0	3	0.00	33285800	1054	16.06	31750	31800	31450	41250	22250	31750	31580.46	13.55	227	32316	32032	31616	31332	30916	32175	31475	31	9500	500	22860	50	1	6216363	1974	5.98	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.88	30300	20230927	4.79	37300	-14.88	20230713	30300	4.79	20230927	37300	-14.88	20230713	30300	4.79	20230927	0.37	N	192440	500	31 억	842362	N	N	0	N	N
101	20231012	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	0	3	0.00	32301700	1023	15.59	31750	31800	31450	41250	22250	31750	31575.46	13.55	223	32316	32032	31616	31332	30916	32175	31475	31	9500	500	22860	50	1	6216363	1974	5.98	0.46	12	0.02	5311.00	69434.00	37300	20230713	-14.88	30300	20230927	4.79	37300	-14.88	20230713	30300	4.79	20230927	37300	-14.88	20230713	30300	4.79	20230927	0.37	N	192440	500	31 억	842362	N	N	0	N	N
102	20231012	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-150	5	-0.47	24863700	788	12.01	31750	31800	31450	41250	22250	31750	31552.92	13.55	115	32316	32032	31616	31332	30916	32175	31475	31	9500	500	22860	50	1	6216363	1964	5.95	0.46	12	0.01	5311.00	69434.00	37300	20230713	-15.28	30300	20230927	4.29	37300	-15.28	20230713	30300	4.29	20230927	37300	-15.28	20230713	30300	4.29	20230927	0.37	N	192440	500	31 억	842362	N	N	0	N	N
103	20231012	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-150	5	-0.47	22177250	703	10.71	31750	31800	31450	41250	22250	31750	31546.59	13.55	57	32316	32032	31616	31332	30916	32175	31475	31	9500	500	22860	50	1	6216363	1964	5.95	0.46	12	0.01	5311.00	69434.00	37300	20230713	-15.28	30300	20230927	4.29	37300	-15.28	20230713	30300	4.29	20230927	37300	-15.28	20230713	30300	4.29	20230927	0.37	N	192440	500	31 억	842362	N	N	0	N	N
104	20231012	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	50	2	0.16	12910700	410	6.25	31750	31800	31450	41250	22250	31750	31489.51	13.55	-9	32316	32032	31616	31332	30916	32175	31475	31	9500	500	22860	50	1	6216363	1977	5.99	0.46	12	0.01	5311.00	69434.00	37300	20230713	-14.75	30300	20230927	4.95	37300	-14.75	20230713	30300	4.95	20230927	37300	-14.75	20230713	30300	4.95	20230927	0.37	N	192440	500	31 억	842362	N	N	0	N	N
105	20231012	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-150	5	-0.47	63350	2	0.03	31750	31750	31600	41250	22250	31750	31675.00	13.55	-1	32316	32032	31616	31332	30916	32175	31475	31	9500	500	22860	50	1	6216363	1964	5.95	0.46	12	0.00	5311.00	69434.00	37300	20230713	-15.28	30300	20230927	4.29	37300	-15.28	20230713	30300	4.29	20230927	37300	-15.28	20230713	30300	4.29	20230927	0.37	N	192440	500	31 억	842362	N	N	0	N	N
106	20231011	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	100	2	0.32	207334150	6561	136.92	31200	31900	31200	41100	22200	31650	31601.00	13.55	-244	31950	31800	31650	31500	31350	31725	31425	31	9450	500	22780	50	1	6216363	1974	5.98	0.46	12	0.11	5311.00	69434.00	37300	20230713	-14.88	30300	20230927	4.79	37300	-14.88	20230713	30300	4.79	20230927	37300	-14.88	20230713	30300	4.79	20230927	0.37	N	192440	500	31 억	842414	N	N	0	N	N
107	20231011	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	0	3	0.00	206382450	6531	136.29	31200	31900	31200	41100	22200	31650	31600.44	13.55	-237	31950	31800	31650	31500	31350	31725	31425	31	9450	500	22780	50	1	6216363	1967	5.96	0.46	12	0.11	5311.00	69434.00	37300	20230713	-15.15	30300	20230927	4.46	37300	-15.15	20230713	30300	4.46	20230927	37300	-15.15	20230713	30300	4.46	20230927	0.37	N	192440	500	31 억	842414	N	N	0	N	N
108	20231011	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31500	-150	5	-0.47	202403000	6405	133.66	31200	31900	31200	41100	22200	31650	31600.78	13.55	-229	31950	31800	31650	31500	31350	31725	31425	31	9450	500	22780	50	1	6216363	1958	5.93	0.45	12	0.10	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.37	N	192440	500	31 억	842414	N	N	0	N	N
109	20231011	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	0	3	0.00	198452500	6280	131.05	31200	31900	31200	41100	22200	31650	31600.72	13.55	-203	31950	31800	31650	31500	31350	31725	31425	31	9450	500	22780	50	1	6216363	1967	5.96	0.46	12	0.10	5311.00	69434.00	37300	20230713	-15.15	30300	20230927	4.46	37300	-15.15	20230713	30300	4.46	20230927	37300	-15.15	20230713	30300	4.46	20230927	0.37	N	192440	500	31 억	842414	N	N	0	N	N
110	20231011	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	150	2	0.47	101214500	3190	66.57	31200	31900	31200	41100	22200	31650	31728.68	13.55	-218	31950	31800	31650	31500	31350	31725	31425	31	9450	500	22780	50	1	6216363	1977	5.99	0.46	12	0.05	5311.00	69434.00	37300	20230713	-14.75	30300	20230927	4.95	37300	-14.75	20230713	30300	4.95	20230927	37300	-14.75	20230713	30300	4.95	20230927	0.37	N	192440	500	31 억	842414	N	N	0	N	N
111	20231011	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-50	5	-0.16	12620350	399	8.33	31200	31900	31200	41100	22200	31650	31629.95	13.55	21	31950	31800	31650	31500	31350	31725	31425	31	9450	500	22780	50	1	6216363	1964	5.95	0.46	12	0.01	5311.00	69434.00	37300	20230713	-15.28	30300	20230927	4.29	37300	-15.28	20230713	30300	4.29	20230927	37300	-15.28	20230713	30300	4.29	20230927	0.37	N	192440	500	31 억	842414	N	N	0	N	N
112	20231011	100750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	100	2	0.32	7582850	240	5.01	31200	31900	31200	41100	22200	31650	31595.21	13.55	26	31950	31800	31650	31500	31350	31725	31425	31	9450	500	22780	50	1	6216363	1974	5.98	0.46	12	0.00	5311.00	69434.00	37300	20230713	-14.88	30300	20230927	4.79	37300	-14.88	20230713	30300	4.79	20230927	37300	-14.88	20230713	30300	4.79	20230927	0.37	N	192440	500	31 억	842414	N	N	0	N	N
113	20231011	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	250	2	0.79	5362000	170	3.55	31200	31900	31200	41100	22200	31650	31541.18	13.55	-11	31950	31800	31650	31500	31350	31725	31425	31	9450	500	22780	50	1	6216363	1983	6.01	0.46	12	0.00	5311.00	69434.00	37300	20230713	-14.48	30300	20230927	5.28	37300	-14.48	20230713	30300	5.28	20230927	37300	-14.48	20230713	30300	5.28	20230927	0.37	N	192440	500	31 억	842414	N	N	0	N	N
114	20231010	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	-50	5	-0.16	151465500	4792	233.64	31700	31800	31500	41200	22200	31700	31607.99	13.55	237	32166	31932	31516	31282	30866	32050	31400	31	9500	500	22820	50	1	6216363	1967	5.96	0.46	12	0.08	5311.00	69434.00	37300	20230713	-15.15	30300	20230927	4.46	37300	-15.15	20230713	30300	4.46	20230927	37300	-15.15	20230713	30300	4.46	20230927	0.38	N	192440	500	31 억	842189	N	N	0	N	N
115	20231010	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-100	5	-0.32	150991200	4777	232.91	31700	31800	31500	41200	22200	31700	31607.95	13.55	244	32166	31932	31516	31282	30866	32050	31400	31	9500	500	22820	50	1	6216363	1964	5.95	0.46	12	0.08	5311.00	69434.00	37300	20230713	-15.28	30300	20230927	4.29	37300	-15.28	20230713	30300	4.29	20230927	37300	-15.28	20230713	30300	4.29	20230927	0.38	N	192440	500	31 억	842189	N	N	0	N	N
116	20231010	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-150	5	-0.47	131308200	4153	202.49	31700	31800	31500	41200	22200	31700	31617.67	13.55	312	32166	31932	31516	31282	30866	32050	31400	31	9500	500	22820	50	1	6216363	1961	5.94	0.45	12	0.07	5311.00	69434.00	37300	20230713	-15.42	30300	20230927	4.13	37300	-15.42	20230713	30300	4.13	20230927	37300	-15.42	20230713	30300	4.13	20230927	0.38	N	192440	500	31 억	842189	N	N	0	N	N
117	20231010	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	0	3	0.00	107566150	3402	165.87	31700	31800	31500	41200	22200	31700	31618.50	13.55	313	32166	31932	31516	31282	30866	32050	31400	31	9500	500	22820	50	1	6216363	1971	5.97	0.46	12	0.05	5311.00	69434.00	37300	20230713	-15.01	30300	20230927	4.62	37300	-15.01	20230713	30300	4.62	20230927	37300	-15.01	20230713	30300	4.62	20230927	0.38	N	192440	500	31 억	842189	N	N	0	N	N
118	20231010	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-150	5	-0.47	102606350	3245	158.22	31700	31800	31500	41200	22200	31700	31619.83	13.55	317	32166	31932	31516	31282	30866	32050	31400	31	9500	500	22820	50	1	6216363	1961	5.94	0.45	12	0.05	5311.00	69434.00	37300	20230713	-15.42	30300	20230927	4.13	37300	-15.42	20230713	30300	4.13	20230927	37300	-15.42	20230713	30300	4.13	20230927	0.38	N	192440	500	31 억	842189	N	N	0	N	N
119	20231010	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-150	5	-0.47	85073550	2690	131.16	31700	31800	31550	41200	22200	31700	31625.86	13.55	287	32166	31932	31516	31282	30866	32050	31400	31	9500	500	22820	50	1	6216363	1961	5.94	0.45	12	0.04	5311.00	69434.00	37300	20230713	-15.42	30300	20230927	4.13	37300	-15.42	20230713	30300	4.13	20230927	37300	-15.42	20230713	30300	4.13	20230927	0.38	N	192440	500	31 억	842189	N	N	0	N	N
120	20231010	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31750	50	2	0.16	49837900	1576	76.84	31700	31800	31600	41200	22200	31700	31623.03	13.55	300	32166	31932	31516	31282	30866	32050	31400	31	9500	500	22820	50	1	6216363	1974	5.98	0.46	12	0.03	5311.00	69434.00	37300	20230713	-14.88	30300	20230927	4.79	37300	-14.88	20230713	30300	4.79	20230927	37300	-14.88	20230713	30300	4.79	20230927	0.38	N	192440	500	31 억	842189	N	N	0	N	N
121	20231010	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31600	-100	5	-0.32	4840900	153	7.46	31700	31700	31600	41200	22200	31700	31639.87	13.55	40	32166	31932	31516	31282	30866	32050	31400	31	9500	500	22820	50	1	6216363	1964	5.95	0.46	12	0.00	5311.00	69434.00	37300	20230713	-15.28	30300	20230927	4.29	37300	-15.28	20230713	30300	4.29	20230927	37300	-15.28	20230713	30300	4.29	20230927	0.38	N	192440	500	31 억	842189	N	N	0	N	N
122	20231006	160736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31700	450	2	1.44	64481650	2051	45.13	31100	31750	31100	40600	21900	31250	31439.13	13.54	206	32216	31732	31416	30932	30616	31575	30775	31	9350	500	22500	50	1	6216363	1971	5.97	0.46	12	0.03	5311.00	69434.00	37300	20230713	-15.01	30300	20230927	4.62	37300	-15.01	20230713	30300	4.62	20230927	37300	-15.01	20230713	30300	4.62	20230927	0.37	N	192440	500	31 억	841983	N	N	0	N	N
123	20231006	150725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31650	400	2	1.28	64006750	2036	44.80	31100	31750	31100	40600	21900	31250	31437.50	13.54	203	32216	31732	31416	30932	30616	31575	30775	31	9350	500	22500	50	1	6216363	1967	5.96	0.46	12	0.03	5311.00	69434.00	37300	20230713	-15.15	30300	20230927	4.46	37300	-15.15	20230713	30300	4.46	20230927	37300	-15.15	20230713	30300	4.46	20230927	0.37	N	192440	500	31 억	841983	N	N	0	N	N
124	20231006	140727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31650	400	2	1.28	43259050	1377	30.30	31100	31750	31100	40600	21900	31250	31415.43	13.54	249	32216	31732	31416	30932	30616	31575	30775	31	9350	500	22500	50	1	6216363	1967	5.96	0.46	12	0.02	5311.00	69434.00	37300	20230713	-15.15	30300	20230927	4.46	37300	-15.15	20230713	30300	4.46	20230927	37300	-15.15	20230713	30300	4.46	20230927	0.37	N	192440	500	31 억	841983	N	N	0	N	N
125	20231006	130718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31600	350	2	1.12	37384250	1191	26.20	31100	31750	31100	40600	21900	31250	31388.96	13.54	292	32216	31732	31416	30932	30616	31575	30775	31	9350	500	22500	50	1	6216363	1964	5.95	0.46	12	0.02	5311.00	69434.00	37300	20230713	-15.28	30300	20230927	4.29	37300	-15.28	20230713	30300	4.29	20230927	37300	-15.28	20230713	30300	4.29	20230927	0.37	N	192440	500	31 억	841983	N	N	0	N	N
126	20231006	120717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31500	250	2	0.80	28615300	913	20.09	31100	31750	31100	40600	21900	31250	31342.06	13.54	398	32216	31732	31416	30932	30616	31575	30775	31	9350	500	22500	50	1	6216363	1958	5.93	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.37	N	192440	500	31 억	841983	N	N	0	N	N
127	20231006	110710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31500	250	2	0.80	27229550	869	19.12	31100	31750	31100	40600	21900	31250	31334.35	13.54	442	32216	31732	31416	30932	30616	31575	30775	31	9350	500	22500	50	1	6216363	1958	5.93	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.37	N	192440	500	31 억	841983	N	N	0	N	N
128	20231006	100715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31500	250	2	0.80	10655700	340	7.48	31100	31750	31100	40600	21900	31250	31340.29	13.54	122	32216	31732	31416	30932	30616	31575	30775	31	9350	500	22500	50	1	6216363	1958	5.93	0.45	12	0.01	5311.00	69434.00	37300	20230713	-15.55	30300	20230927	3.96	37300	-15.55	20230713	30300	3.96	20230927	37300	-15.55	20230713	30300	3.96	20230927	0.37	N	192440	500	31 억	841983	N	N	0	N	N
129	20231006	090711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31300	50	2	0.16	6903500	221	4.86	31100	31300	31100	40600	21900	31250	31237.56	13.54	122	32216	31732	31416	30932	30616	31575	30775	31	9350	500	22500	50	1	6216363	1946	5.89	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.09	30300	20230927	3.30	37300	-16.09	20230713	30300	3.30	20230927	37300	-16.09	20230713	30300	3.30	20230927	0.37	N	192440	500	31 억	841983	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History