KissMeData/300120/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161159	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	40	2	0.53	706143350	93826	39.32	7550	7640	7390	9840	5300	7570	7526.08	1.19	18099	7810	7690	7510	7390	7210	7750	7450	105	2270	500	5450	10	1	20836012	1586	-345.91	2.91	12	0.45	-22.00	2616.00	10370	20230329	-26.62	4220	20221129	80.33	10370	-26.62	20230329	4300	76.98	20230103	10370	-26.62	20230329	4300	76.98	20230103	2.41	N	300120	500	105 억	247145	N	N	193	N	N
3	20231130	151157	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	0	3	0.00	676501400	89926	37.68	7550	7640	7390	9840	5300	7570	7522.87	1.19	18840	7810	7690	7510	7390	7210	7750	7450	105	2270	500	5450	10	1	20836012	1577	-344.09	2.89	12	0.43	-22.00	2616.00	10370	20230329	-27.00	4220	20221129	79.38	10370	-27.00	20230329	4300	76.05	20230103	10370	-27.00	20230329	4300	76.05	20230103	2.41	N	300120	500	105 억	247145	N	N	193	N	N
4	20231130	141155	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	20	2	0.26	543765210	72369	30.33	7550	7640	7390	9840	5300	7570	7513.79	1.19	9945	7810	7690	7510	7390	7210	7750	7450	105	2270	500	5450	10	1	20836012	1581	-345.00	2.90	12	0.35	-22.00	2616.00	10370	20230329	-26.81	4220	20221129	79.86	10370	-26.81	20230329	4300	76.51	20230103	10370	-26.81	20230329	4300	76.51	20230103	2.41	N	300120	500	105 억	247145	N	N	193	N	N
5	20231130	131153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7540	-30	5	-0.40	436209570	58180	24.38	7550	7640	7390	9840	5300	7570	7497.59	1.19	4817	7810	7690	7510	7390	7210	7750	7450	105	2270	500	5450	10	1	20836012	1571	-342.73	2.88	12	0.28	-22.00	2616.00	10370	20230329	-27.29	4220	20221129	78.67	10370	-27.29	20230329	4300	75.35	20230103	10370	-27.29	20230329	4300	75.35	20230103	2.41	N	300120	500	105 억	247145	N	N	193	N	N
6	20231130	121207	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7580	10	2	0.13	386134590	51526	21.59	7550	7640	7390	9840	5300	7570	7493.98	1.19	3638	7810	7690	7510	7390	7210	7750	7450	105	2270	500	5450	10	1	20836012	1579	-344.55	2.90	12	0.25	-22.00	2616.00	10370	20230329	-26.90	4220	20221129	79.62	10370	-26.90	20230329	4300	76.28	20230103	10370	-26.90	20230329	4300	76.28	20230103	2.41	N	300120	500	105 억	247145	N	N	193	N	N
7	20231130	111201	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	-20	5	-0.26	276535860	37023	15.51	7550	7640	7390	9840	5300	7570	7469.30	1.19	-587	7810	7690	7510	7390	7210	7750	7450	105	2270	500	5450	10	1	20836012	1573	-343.18	2.89	12	0.18	-22.00	2616.00	10370	20230329	-27.19	4220	20221129	78.91	10370	-27.19	20230329	4300	75.58	20230103	10370	-27.19	20230329	4300	75.58	20230103	2.41	N	300120	500	105 억	247145	N	N	193	N	N
8	20231130	101154	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	-100	5	-1.32	219147020	29404	12.32	7550	7640	7390	9840	5300	7570	7452.97	1.19	78	7810	7690	7510	7390	7210	7750	7450	105	2270	500	5450	10	1	20836012	1556	-339.55	2.86	12	0.14	-22.00	2616.00	10370	20230329	-27.97	4220	20221129	77.01	10370	-27.97	20230329	4300	73.72	20230103	10370	-27.97	20230329	4300	73.72	20230103	2.41	N	300120	500	105 억	247145	N	N	193	N	N
9	20231130	091154	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7490	-80	5	-1.06	75290100	10040	4.21	7550	7640	7460	9840	5300	7570	7499.01	1.19	802	7810	7690	7510	7390	7210	7750	7450	105	2270	500	5450	10	1	20836012	1561	-340.45	2.86	12	0.05	-22.00	2616.00	10370	20230329	-27.77	4220	20221129	77.49	10370	-27.77	20230329	4300	74.19	20230103	10370	-27.77	20230329	4300	74.19	20230103	2.41	N	300120	500	105 억	247145	N	N	193	N	N
10	20231129	161149	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	130	2	1.75	1789638400	237876	113.84	7530	7630	7330	9670	5210	7440	7523.34	1.28	-19595	7713	7576	7313	7176	6913	7645	7245	105	2230	500	5350	10	1	20836012	1577	-344.09	2.89	12	1.14	-22.00	2616.00	10370	20230329	-27.00	4220	20221129	79.38	10370	-27.00	20230329	4300	76.05	20230103	10370	-27.00	20230329	4220	79.38	20221129	2.39	N	300120	500	105 억	266715	N	N	193	N	N
11	20231129	151201	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	30	2	0.40	1702529220	226306	108.31	7530	7630	7330	9670	5210	7440	7523.13	1.28	-20069	7713	7576	7313	7176	6913	7645	7245	105	2230	500	5350	10	1	20836012	1556	-339.55	2.86	12	1.09	-22.00	2616.00	10370	20230329	-27.97	4220	20221129	77.01	10370	-27.97	20230329	4300	73.72	20230103	10370	-27.97	20230329	4220	77.01	20221129	2.39	N	300120	500	105 억	266715	N	N	0	N	N
12	20231129	141153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7470	30	2	0.40	1398960210	185332	88.70	7530	7630	7380	9670	5210	7440	7548.40	1.28	-21513	7713	7576	7313	7176	6913	7645	7245	105	2230	500	5350	10	1	20836012	1556	-339.55	2.86	12	0.89	-22.00	2616.00	10370	20230329	-27.97	4220	20221129	77.01	10370	-27.97	20230329	4300	73.72	20230103	10370	-27.97	20230329	4220	77.01	20221129	2.39	N	300120	500	105 억	266715	N	N	0	N	N
13	20231129	131155	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	130	2	1.75	1244201020	164738	78.84	7530	7630	7380	9670	5210	7440	7552.60	1.28	-19596	7713	7576	7313	7176	6913	7645	7245	105	2230	500	5350	10	1	20836012	1577	-344.09	2.89	12	0.79	-22.00	2616.00	10370	20230329	-27.00	4220	20221129	79.38	10370	-27.00	20230329	4300	76.05	20230103	10370	-27.00	20230329	4220	79.38	20221129	2.39	N	300120	500	105 억	266715	N	N	0	N	N
14	20231129	121156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	170	2	2.28	1115347410	147729	70.70	7530	7630	7380	9670	5210	7440	7549.96	1.28	-18574	7713	7576	7313	7176	6913	7645	7245	105	2230	500	5350	10	1	20836012	1586	-345.91	2.91	12	0.71	-22.00	2616.00	10370	20230329	-26.62	4220	20221129	80.33	10370	-26.62	20230329	4300	76.98	20230103	10370	-26.62	20230329	4220	80.33	20221129	2.39	N	300120	500	105 억	266715	N	N	0	N	N
15	20231129	111156	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	170	2	2.28	1001337600	132705	63.51	7530	7630	7380	9670	5210	7440	7545.59	1.28	-13628	7713	7576	7313	7176	6913	7645	7245	105	2230	500	5350	10	1	20836012	1586	-345.91	2.91	12	0.64	-22.00	2616.00	10370	20230329	-26.62	4220	20221129	80.33	10370	-26.62	20230329	4300	76.98	20230103	10370	-26.62	20230329	4220	80.33	20221129	2.39	N	300120	500	105 억	266715	N	N	0	N	N
16	20231129	101153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7570	130	2	1.75	698780760	92879	44.45	7530	7600	7380	9670	5210	7440	7523.56	1.28	-5675	7713	7576	7313	7176	6913	7645	7245	105	2230	500	5350	10	1	20836012	1577	-344.09	2.89	12	0.45	-22.00	2616.00	10370	20230329	-27.00	4220	20221129	79.38	10370	-27.00	20230329	4300	76.05	20230103	10370	-27.00	20230329	4220	79.38	20221129	2.39	N	300120	500	105 억	266715	N	N	0	N	N
17	20231129	091148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7540	100	2	1.34	172402270	23014	11.01	7530	7560	7380	9670	5210	7440	7491.19	1.28	-1293	7713	7576	7313	7176	6913	7645	7245	105	2230	500	5350	10	1	20836012	1571	-342.73	2.88	12	0.11	-22.00	2616.00	10370	20230329	-27.29	4220	20221129	78.67	10370	-27.29	20230329	4300	75.35	20230103	10370	-27.29	20230329	4220	78.67	20221129	2.39	N	300120	500	105 억	266715	N	N	0	N	N
18	20231128	161148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	390	2	5.53	1504694080	205742	232.45	7060	7450	7050	9160	4940	7050	7312.90	1.17	23796	7296	7172	7086	6962	6876	7130	6920	105	2110	500	5070	10	1	20836012	1550	-338.18	2.84	12	0.99	-22.00	2616.00	10370	20230329	-28.25	4220	20221129	76.30	10370	-28.25	20230329	4300	73.02	20230103	10370	-28.25	20230329	4220	76.30	20221129	2.42	N	300120	500	105 억	244028	N	N	0	N	N
19	20231128	151029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7380	330	2	4.68	1362152820	186527	210.74	7060	7450	7050	9160	4940	7050	7302.75	1.17	23037	7296	7172	7086	6962	6876	7130	6920	105	2110	500	5070	10	1	20836012	1538	-335.45	2.82	12	0.90	-22.00	2616.00	10370	20230329	-28.83	4220	20221129	74.88	10370	-28.83	20230329	4300	71.63	20230103	10370	-28.83	20230329	4220	74.88	20221129	2.42	N	300120	500	105 억	244028	N	N	0	N	N
20	20231128	141148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7350	300	2	4.26	1282610120	175719	198.53	7060	7450	7050	9160	4940	7050	7299.25	1.17	22371	7296	7172	7086	6962	6876	7130	6920	105	2110	500	5070	10	1	20836012	1531	-334.09	2.81	12	0.84	-22.00	2616.00	10370	20230329	-29.12	4220	20221129	74.17	10370	-29.12	20230329	4300	70.93	20230103	10370	-29.12	20230329	4220	74.17	20221129	2.42	N	300120	500	105 억	244028	N	N	0	N	N
21	20231128	131141	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	310	2	4.40	1192634420	163465	184.68	7060	7450	7050	9160	4940	7050	7296.01	1.17	22794	7296	7172	7086	6962	6876	7130	6920	105	2110	500	5070	10	1	20836012	1534	-334.55	2.81	12	0.78	-22.00	2616.00	10370	20230329	-29.03	4220	20221129	74.41	10370	-29.03	20230329	4300	71.16	20230103	10370	-29.03	20230329	4220	74.41	20221129	2.42	N	300120	500	105 억	244028	N	N	0	N	N
22	20231128	121147	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7320	270	2	3.83	980535390	134650	152.13	7060	7420	7050	9160	4940	7050	7282.16	1.17	20171	7296	7172	7086	6962	6876	7130	6920	105	2110	500	5070	10	1	20836012	1525	-332.73	2.80	12	0.65	-22.00	2616.00	10370	20230329	-29.41	4220	20221129	73.46	10370	-29.41	20230329	4300	70.23	20230103	10370	-29.41	20230329	4220	73.46	20221129	2.42	N	300120	500	105 억	244028	N	N	0	N	N
23	20231128	111148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	250	2	3.55	904919160	124320	140.46	7060	7420	7050	9160	4940	7050	7279.01	1.17	17303	7296	7172	7086	6962	6876	7130	6920	105	2110	500	5070	10	1	20836012	1521	-331.82	2.79	12	0.60	-22.00	2616.00	10370	20230329	-29.60	4220	20221129	72.99	10370	-29.60	20230329	4300	69.77	20230103	10370	-29.60	20230329	4220	72.99	20221129	2.42	N	300120	500	105 억	244028	N	N	0	N	N
24	20231128	101142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	250	2	3.55	596193090	82360	93.05	7060	7380	7050	9160	4940	7050	7238.94	1.17	12380	7296	7172	7086	6962	6876	7130	6920	105	2110	500	5070	10	1	20836012	1521	-331.82	2.79	12	0.40	-22.00	2616.00	10370	20230329	-29.60	4220	20221129	72.99	10370	-29.60	20230329	4300	69.77	20230103	10370	-29.60	20230329	4220	72.99	20221129	2.42	N	300120	500	105 억	244028	N	N	0	N	N
25	20231128	091143	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	320	2	4.54	148135040	20453	23.11	7060	7370	7050	9160	4940	7050	7242.99	1.17	5499	7296	7172	7086	6962	6876	7130	6920	105	2110	500	5070	10	1	20836012	1536	-335.00	2.82	12	0.10	-22.00	2616.00	10370	20230329	-28.93	4220	20221129	74.64	10370	-28.93	20230329	4300	71.40	20230103	10370	-28.93	20230329	4220	74.64	20221129	2.42	N	300120	500	105 억	244028	N	N	0	N	N
26	20231127	161135	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-90	5	-1.26	619038660	87681	68.12	7190	7210	7000	9280	5000	7140	7060.12	1.17	566	7400	7270	7050	6920	6700	7335	6985	105	2140	500	5140	10	1	20836012	1469	-320.45	2.69	12	0.42	-22.00	2616.00	10370	20230329	-32.02	4220	20221129	67.06	10370	-32.02	20230329	4300	63.95	20230103	10370	-32.02	20230329	4220	67.06	20221129	2.44	N	300120	500	105 억	243780	N	N	0	N	N
27	20231127	151148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	-70	5	-0.98	575885630	81566	63.37	7190	7210	7000	9280	5000	7140	7060.36	1.17	46	7400	7270	7050	6920	6700	7335	6985	105	2140	500	5140	10	1	20836012	1473	-321.36	2.70	12	0.39	-22.00	2616.00	10370	20230329	-31.82	4220	20221129	67.54	10370	-31.82	20230329	4300	64.42	20230103	10370	-31.82	20230329	4220	67.54	20221129	2.44	N	300120	500	105 억	243780	N	N	0	N	N
28	20231127	141144	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	-70	5	-0.98	484488270	68626	53.31	7190	7210	7000	9280	5000	7140	7059.84	1.17	-1221	7400	7270	7050	6920	6700	7335	6985	105	2140	500	5140	10	1	20836012	1473	-321.36	2.70	12	0.33	-22.00	2616.00	10370	20230329	-31.82	4220	20221129	67.54	10370	-31.82	20230329	4300	64.42	20230103	10370	-31.82	20230329	4220	67.54	20221129	2.44	N	300120	500	105 억	243780	N	N	0	N	N
29	20231127	131147	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-40	5	-0.56	438425240	62098	48.24	7190	7210	7000	9280	5000	7140	7060.22	1.17	-1359	7400	7270	7050	6920	6700	7335	6985	105	2140	500	5140	10	1	20836012	1479	-322.73	2.71	12	0.30	-22.00	2616.00	10370	20230329	-31.53	4220	20221129	68.25	10370	-31.53	20230329	4300	65.12	20230103	10370	-31.53	20230329	4220	68.25	20221129	2.44	N	300120	500	105 억	243780	N	N	0	N	N
30	20231127	121153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7090	-50	5	-0.70	414281290	58690	45.60	7190	7210	7000	9280	5000	7140	7058.81	1.17	-1418	7400	7270	7050	6920	6700	7335	6985	105	2140	500	5140	10	1	20836012	1477	-322.27	2.71	12	0.28	-22.00	2616.00	10370	20230329	-31.63	4220	20221129	68.01	10370	-31.63	20230329	4300	64.88	20230103	10370	-31.63	20230329	4220	68.01	20221129	2.44	N	300120	500	105 억	243780	N	N	0	N	N
31	20231127	111133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	-120	5	-1.68	375636430	53221	41.35	7190	7210	7000	9280	5000	7140	7058.05	1.17	-1578	7400	7270	7050	6920	6700	7335	6985	105	2140	500	5140	10	1	20836012	1463	-319.09	2.68	12	0.26	-22.00	2616.00	10370	20230329	-32.30	4220	20221129	66.35	10370	-32.30	20230329	4300	63.26	20230103	10370	-32.30	20230329	4220	66.35	20221129	2.44	N	300120	500	105 억	243780	N	N	0	N	N
32	20231127	101131	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-90	5	-1.26	305672450	43277	33.62	7190	7210	7000	9280	5000	7140	7063.16	1.17	-3272	7400	7270	7050	6920	6700	7335	6985	105	2140	500	5140	10	1	20836012	1469	-320.45	2.69	12	0.21	-22.00	2616.00	10370	20230329	-32.02	4220	20221129	67.06	10370	-32.02	20230329	4300	63.95	20230103	10370	-32.02	20230329	4220	67.06	20221129	2.44	N	300120	500	105 억	243780	N	N	0	N	N
33	20231127	091135	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7150	10	2	0.14	65899870	9185	7.14	7190	7210	7100	9280	5000	7140	7174.73	1.17	-3144	7400	7270	7050	6920	6700	7335	6985	105	2140	500	5140	10	1	20836012	1490	-325.00	2.73	12	0.04	-22.00	2616.00	10370	20230329	-31.05	4220	20221129	69.43	10370	-31.05	20230329	4300	66.28	20230103	10370	-31.05	20230329	4220	69.43	20221129	2.44	N	300120	500	105 억	243780	N	N	0	N	N
34	20231124	161128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	220	2	3.18	909718830	128371	81.62	6830	7180	6830	8990	4850	6920	7086.50	1.06	23364	7266	7092	6926	6752	6586	7180	6840	105	2070	500	4980	10	1	20836012	1488	-324.55	2.73	12	0.62	-22.00	2616.00	10370	20230329	-31.15	4220	20221129	69.19	10370	-31.15	20230329	4300	66.05	20230103	10370	-31.15	20230329	4220	69.19	20221129	2.48	N	300120	500	105 억	220150	N	N	0	N	N
35	20231124	151136	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	160	2	2.31	815890630	115181	73.24	6830	7180	6830	8990	4850	6920	7083.55	1.06	21513	7266	7092	6926	6752	6586	7180	6840	105	2070	500	4980	10	1	20836012	1475	-321.82	2.71	12	0.55	-22.00	2616.00	10370	20230329	-31.73	4220	20221129	67.77	10370	-31.73	20230329	4300	64.65	20230103	10370	-31.73	20230329	4220	67.77	20221129	2.48	N	300120	500	105 억	220150	N	N	0	N	N
36	20231124	141133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	140	2	2.02	743109720	104890	66.69	6830	7180	6830	8990	4850	6920	7084.66	1.06	18947	7266	7092	6926	6752	6586	7180	6840	105	2070	500	4980	10	1	20836012	1471	-320.91	2.70	12	0.50	-22.00	2616.00	10370	20230329	-31.92	4220	20221129	67.30	10370	-31.92	20230329	4300	64.19	20230103	10370	-31.92	20230329	4220	67.30	20221129	2.48	N	300120	500	105 억	220150	N	N	0	N	N
37	20231124	131130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	160	2	2.31	644800330	91013	57.87	6830	7180	6830	8990	4850	6920	7084.71	1.06	20536	7266	7092	6926	6752	6586	7180	6840	105	2070	500	4980	10	1	20836012	1475	-321.82	2.71	12	0.44	-22.00	2616.00	10370	20230329	-31.73	4220	20221129	67.77	10370	-31.73	20230329	4300	64.65	20230103	10370	-31.73	20230329	4220	67.77	20221129	2.48	N	300120	500	105 억	220150	N	N	0	N	N
38	20231124	121137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	190	2	2.75	575639340	81277	51.68	6830	7180	6830	8990	4850	6920	7082.44	1.06	21320	7266	7092	6926	6752	6586	7180	6840	105	2070	500	4980	10	1	20836012	1481	-323.18	2.72	12	0.39	-22.00	2616.00	10370	20230329	-31.44	4220	20221129	68.48	10370	-31.44	20230329	4300	65.35	20230103	10370	-31.44	20230329	4220	68.48	20221129	2.48	N	300120	500	105 억	220150	N	N	0	N	N
39	20231124	111133	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	190	2	2.75	445618810	63080	40.11	6830	7170	6830	8990	4850	6920	7064.34	1.06	18221	7266	7092	6926	6752	6586	7180	6840	105	2070	500	4980	10	1	20836012	1481	-323.18	2.72	12	0.30	-22.00	2616.00	10370	20230329	-31.44	4220	20221129	68.48	10370	-31.44	20230329	4300	65.35	20230103	10370	-31.44	20230329	4220	68.48	20221129	2.48	N	300120	500	105 억	220150	N	N	0	N	N
40	20231124	101135	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6980	60	2	0.87	211509490	30103	19.14	6830	7100	6830	8990	4850	6920	7026.19	1.06	6365	7266	7092	6926	6752	6586	7180	6840	105	2070	500	4980	10	1	20836012	1454	-317.27	2.67	12	0.14	-22.00	2616.00	10370	20230329	-32.69	4220	20221129	65.40	10370	-32.69	20230329	4300	62.33	20230103	10370	-32.69	20230329	4220	65.40	20221129	2.48	N	300120	500	105 억	220150	N	N	0	N	N
41	20231124	091128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7090	170	2	2.46	88796030	12575	8.00	6830	7100	6830	8990	4850	6920	7061.31	1.06	340	7266	7092	6926	6752	6586	7180	6840	105	2070	500	4980	10	1	20836012	1477	-322.27	2.71	12	0.06	-22.00	2616.00	10370	20230329	-31.63	4220	20221129	68.01	10370	-31.63	20230329	4300	64.88	20230103	10370	-31.63	20230329	4220	68.01	20221129	2.48	N	300120	500	105 억	220150	N	N	0	N	N
42	20231123	161114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6920	90	2	1.32	1096477180	157268	237.41	6880	7100	6760	8870	4790	6830	6972.04	1.13	-12225	6983	6906	6763	6686	6543	6945	6725	105	2040	500	4910	10	1	20836012	1442	-314.55	2.65	12	0.75	-22.00	2616.00	10370	20230329	-33.27	4220	20221129	63.98	10370	-33.27	20230329	4300	60.93	20230103	10370	-33.27	20230329	4220	63.98	20221129	2.52	N	300120	500	105 억	234930	N	N	0	N	N
43	20231123	151152	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6930	100	2	1.46	1051326070	150749	227.57	6880	7100	6760	8870	4790	6830	6974.02	1.13	-13092	6983	6906	6763	6686	6543	6945	6725	105	2040	500	4910	10	1	20836012	1444	-315.00	2.65	12	0.72	-22.00	2616.00	10370	20230329	-33.17	4220	20221129	64.22	10370	-33.17	20230329	4300	61.16	20230103	10370	-33.17	20230329	4220	64.22	20221129	2.52	N	300120	500	105 억	234930	N	N	0	N	N
44	20231123	141153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6950	120	2	1.76	941600920	134987	203.78	6880	7100	6760	8870	4790	6830	6975.49	1.13	-15073	6983	6906	6763	6686	6543	6945	6725	105	2040	500	4910	10	1	20836012	1448	-315.91	2.66	12	0.65	-22.00	2616.00	10370	20230329	-32.98	4220	20221129	64.69	10370	-32.98	20230329	4300	61.63	20230103	10370	-32.98	20230329	4220	64.69	20221129	2.52	N	300120	500	105 억	234930	N	N	0	N	N
45	20231123	131150	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	180	2	2.64	778364670	111611	168.49	6880	7100	6760	8870	4790	6830	6973.91	1.13	-6541	6983	6906	6763	6686	6543	6945	6725	105	2040	500	4910	10	1	20836012	1461	-318.64	2.68	12	0.54	-22.00	2616.00	10370	20230329	-32.40	4220	20221129	66.11	10370	-32.40	20230329	4300	63.02	20230103	10370	-32.40	20230329	4220	66.11	20221129	2.52	N	300120	500	105 억	234930	N	N	0	N	N
46	20231123	121131	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7040	210	2	3.07	764601820	109651	165.53	6880	7100	6760	8870	4790	6830	6973.05	1.13	-6330	6983	6906	6763	6686	6543	6945	6725	105	2040	500	4910	10	1	20836012	1467	-320.00	2.69	12	0.53	-22.00	2616.00	10370	20230329	-32.11	4220	20221129	66.82	10370	-32.11	20230329	4300	63.72	20230103	10370	-32.11	20230329	4220	66.82	20221129	2.52	N	300120	500	105 억	234930	N	N	0	N	N
47	20231123	111202	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	190	2	2.78	672230990	96525	145.72	6880	7100	6760	8870	4790	6830	6964.32	1.13	-10930	6983	6906	6763	6686	6543	6945	6725	105	2040	500	4910	10	1	20836012	1463	-319.09	2.68	12	0.46	-22.00	2616.00	10370	20230329	-32.30	4220	20221129	66.35	10370	-32.30	20230329	4300	63.26	20230103	10370	-32.30	20230329	4220	66.35	20221129	2.52	N	300120	500	105 억	234930	N	N	0	N	N
48	20231123	101137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6970	140	2	2.05	335674240	48649	73.44	6880	6980	6760	8870	4790	6830	6899.92	1.13	-2567	6983	6906	6763	6686	6543	6945	6725	105	2040	500	4910	10	1	20836012	1452	-316.82	2.66	12	0.23	-22.00	2616.00	10370	20230329	-32.79	4220	20221129	65.17	10370	-32.79	20230329	4300	62.09	20230103	10370	-32.79	20230329	4220	65.17	20221129	2.52	N	300120	500	105 억	234930	N	N	0	N	N
49	20231123	091132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6910	80	2	1.17	102077260	14856	22.43	6880	6910	6760	8870	4790	6830	6871.11	1.13	518	6983	6906	6763	6686	6543	6945	6725	105	2040	500	4910	10	1	20836012	1440	-314.09	2.64	12	0.07	-22.00	2616.00	10370	20230329	-33.37	4220	20221129	63.74	10370	-33.37	20230329	4300	60.70	20230103	10370	-33.37	20230329	4220	63.74	20221129	2.52	N	300120	500	105 억	234930	N	N	0	N	N
50	20231122	161050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6830	20	2	0.29	445481780	66117	42.67	6740	6840	6620	8850	4770	6810	6737.70	1.12	981	7030	6920	6730	6620	6430	6975	6675	105	2040	500	4900	10	1	20836012	1423	-310.45	2.61	12	0.32	-22.00	2616.00	10370	20230329	-34.14	4220	20221129	61.85	10370	-34.14	20230329	4300	58.84	20230103	10370	-34.14	20230329	4220	61.85	20221129	2.47	N	300120	500	105 억	233885	N	N	0	N	N
51	20231122	151113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6810	0	3	0.00	398417900	59219	38.22	6740	6840	6620	8850	4770	6810	6727.87	1.12	1231	7030	6920	6730	6620	6430	6975	6675	105	2040	500	4900	10	1	20836012	1419	-309.55	2.60	12	0.28	-22.00	2616.00	10370	20230329	-34.33	4220	20221129	61.37	10370	-34.33	20230329	4300	58.37	20230103	10370	-34.33	20230329	4220	61.37	20221129	2.47	N	300120	500	105 억	233885	N	N	0	N	N
52	20231122	141103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6820	10	2	0.15	353604960	52626	33.96	6740	6840	6620	8850	4770	6810	6719.21	1.12	1675	7030	6920	6730	6620	6430	6975	6675	105	2040	500	4900	10	1	20836012	1421	-310.00	2.61	12	0.25	-22.00	2616.00	10370	20230329	-34.23	4220	20221129	61.61	10370	-34.23	20230329	4300	58.60	20230103	10370	-34.23	20230329	4220	61.61	20221129	2.47	N	300120	500	105 억	233885	N	N	0	N	N
53	20231122	131142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6800	-10	5	-0.15	264022060	39485	25.48	6740	6840	6620	8850	4770	6810	6686.64	1.12	3368	7030	6920	6730	6620	6430	6975	6675	105	2040	500	4900	10	1	20836012	1417	-309.09	2.60	12	0.19	-22.00	2616.00	10370	20230329	-34.43	4220	20221129	61.14	10370	-34.43	20230329	4300	58.14	20230103	10370	-34.43	20230329	4220	61.14	20221129	2.47	N	300120	500	105 억	233885	N	N	0	N	N
54	20231122	121147	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6720	-90	5	-1.32	218904170	32817	21.18	6740	6770	6620	8850	4770	6810	6670.45	1.12	5483	7030	6920	6730	6620	6430	6975	6675	105	2040	500	4900	10	1	20836012	1400	-305.45	2.57	12	0.16	-22.00	2616.00	10370	20230329	-35.20	4220	20221129	59.24	10370	-35.20	20230329	4300	56.28	20230103	10370	-35.20	20230329	4220	59.24	20221129	2.47	N	300120	500	105 억	233885	N	N	0	N	N
55	20231122	111236	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6640	-170	5	-2.50	195715880	29347	18.94	6740	6770	6620	8850	4770	6810	6669.03	1.12	4723	7030	6920	6730	6620	6430	6975	6675	105	2040	500	4900	10	1	20836012	1384	-301.82	2.54	12	0.14	-22.00	2616.00	10370	20230329	-35.97	4220	20221129	57.35	10370	-35.97	20230329	4300	54.42	20230103	10370	-35.97	20230329	4220	57.35	20221129	2.47	N	300120	500	105 억	233885	N	N	0	N	N
56	20231122	101158	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6660	-150	5	-2.20	141568350	21199	13.68	6740	6770	6620	8850	4770	6810	6678.07	1.12	3698	7030	6920	6730	6620	6430	6975	6675	105	2040	500	4900	10	1	20836012	1388	-302.73	2.55	12	0.10	-22.00	2616.00	10370	20230329	-35.78	4220	20221129	57.82	10370	-35.78	20230329	4300	54.88	20230103	10370	-35.78	20230329	4220	57.82	20221129	2.47	N	300120	500	105 억	233885	N	N	0	N	N
57	20231122	091106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6720	-90	5	-1.32	47506680	7065	4.56	6740	6770	6650	8850	4770	6810	6724.23	1.12	1866	7030	6920	6730	6620	6430	6975	6675	105	2040	500	4900	10	1	20836012	1400	-305.45	2.57	12	0.03	-22.00	2616.00	10370	20230329	-35.20	4220	20221129	59.24	10370	-35.20	20230329	4300	56.28	20230103	10370	-35.20	20230329	4220	59.24	20221129	2.47	N	300120	500	105 억	233885	N	N	0	N	N
58	20231121	161104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6810	300	2	4.61	1037056670	153681	145.77	6560	6840	6540	8460	4560	6510	6748.11	1.10	2980	6883	6696	6383	6196	5883	6790	6290	105	1950	500	4680	10	1	20836012	1419	-309.55	2.60	12	0.74	-22.00	2616.00	10370	20230329	-34.33	4220	20221129	61.37	10370	-34.33	20230329	4300	58.37	20230103	10370	-34.33	20230329	4220	61.37	20221129	2.47	N	300120	500	105 억	228984	N	N	47	N	N
59	20231121	151109	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6810	300	2	4.61	1007828980	149389	141.70	6560	6840	6540	8460	4560	6510	6746.34	1.10	1691	6883	6696	6383	6196	5883	6790	6290	105	1950	500	4680	10	1	20836012	1419	-309.55	2.60	12	0.72	-22.00	2616.00	10370	20230329	-34.33	4220	20221129	61.37	10370	-34.33	20230329	4300	58.37	20230103	10370	-34.33	20230329	4220	61.37	20221129	2.47	N	300120	500	105 억	228984	N	N	47	N	N
60	20231121	141052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6770	260	2	3.99	886823190	131557	124.78	6560	6840	6540	8460	4560	6510	6740.98	1.10	-4714	6883	6696	6383	6196	5883	6790	6290	105	1950	500	4680	10	1	20836012	1411	-307.73	2.59	12	0.63	-22.00	2616.00	10370	20230329	-34.72	4220	20221129	60.43	10370	-34.72	20230329	4300	57.44	20230103	10370	-34.72	20230329	4220	60.43	20221129	2.47	N	300120	500	105 억	228984	N	N	47	N	N
61	20231121	131042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6780	270	2	4.15	782386150	116167	110.19	6560	6840	6540	8460	4560	6510	6735.01	1.10	-5054	6883	6696	6383	6196	5883	6790	6290	105	1950	500	4680	10	1	20836012	1413	-308.18	2.59	12	0.56	-22.00	2616.00	10370	20230329	-34.62	4220	20221129	60.66	10370	-34.62	20230329	4300	57.67	20230103	10370	-34.62	20230329	4220	60.66	20221129	2.47	N	300120	500	105 억	228984	N	N	47	N	N
62	20231121	121044	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6800	290	2	4.45	742035440	110217	104.54	6560	6840	6540	8460	4560	6510	6732.50	1.10	-5429	6883	6696	6383	6196	5883	6790	6290	105	1950	500	4680	10	1	20836012	1417	-309.09	2.60	12	0.53	-22.00	2616.00	10370	20230329	-34.43	4220	20221129	61.14	10370	-34.43	20230329	4300	58.14	20230103	10370	-34.43	20230329	4220	61.14	20221129	2.47	N	300120	500	105 억	228984	N	N	47	N	N
63	20231121	111038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6780	270	2	4.15	690983450	102701	97.41	6560	6840	6540	8460	4560	6510	6728.11	1.10	-6658	6883	6696	6383	6196	5883	6790	6290	105	1950	500	4680	10	1	20836012	1413	-308.18	2.59	12	0.49	-22.00	2616.00	10370	20230329	-34.62	4220	20221129	60.66	10370	-34.62	20230329	4300	57.67	20230103	10370	-34.62	20230329	4220	60.66	20221129	2.47	N	300120	500	105 억	228984	N	N	47	N	N
64	20231121	101012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6770	260	2	3.99	581725070	86521	82.07	6560	6840	6540	8460	4560	6510	6723.51	1.10	-6275	6883	6696	6383	6196	5883	6790	6290	105	1950	500	4680	10	1	20836012	1411	-307.73	2.59	12	0.42	-22.00	2616.00	10370	20230329	-34.72	4220	20221129	60.43	10370	-34.72	20230329	4300	57.44	20230103	10370	-34.72	20230329	4220	60.43	20221129	2.47	N	300120	500	105 억	228984	N	N	47	N	N
65	20231121	091029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6600	90	2	1.38	210959060	31495	29.87	6560	6780	6540	8460	4560	6510	6698.18	1.10	-5720	6883	6696	6383	6196	5883	6790	6290	105	1950	500	4680	10	1	20836012	1375	-300.00	2.52	12	0.15	-22.00	2616.00	10370	20230329	-36.35	4220	20221129	56.40	10370	-36.35	20230329	4300	53.49	20230103	10370	-36.35	20230329	4220	56.40	20221129	2.47	N	300120	500	105 억	228984	N	N	47	N	N
66	20231120	161034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6510	350	2	5.68	676869400	105185	130.08	6150	6570	6070	8000	4320	6160	6434.98	1.06	8468	6540	6350	6180	5990	5820	6265	5905	105	1840	500	4430	10	1	20836012	1356	-295.91	2.49	12	0.50	-22.00	2616.00	10370	20230329	-37.22	4220	20221129	54.27	10370	-37.22	20230329	4300	51.40	20230103	10370	-37.22	20230329	4220	54.27	20221129	2.50	N	300120	500	105 억	220192	N	N	47	N	N
67	20231120	151045	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6490	330	2	5.36	652469030	101435	125.45	6150	6570	6070	8000	4320	6160	6432.45	1.06	7303	6540	6350	6180	5990	5820	6265	5905	105	1840	500	4430	10	1	20836012	1352	-295.00	2.48	12	0.49	-22.00	2616.00	10370	20230329	-37.42	4220	20221129	53.79	10370	-37.42	20230329	4300	50.93	20230103	10370	-37.42	20230329	4220	53.79	20221129	2.50	N	300120	500	105 억	220192	N	N	264	N	N
68	20231120	141044	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6490	330	2	5.36	581621300	90523	111.95	6150	6570	6070	8000	4320	6160	6425.19	1.06	5531	6540	6350	6180	5990	5820	6265	5905	105	1840	500	4430	10	1	20836012	1352	-295.00	2.48	12	0.43	-22.00	2616.00	10370	20230329	-37.42	4220	20221129	53.79	10370	-37.42	20230329	4300	50.93	20230103	10370	-37.42	20230329	4220	53.79	20221129	2.50	N	300120	500	105 억	220192	N	N	264	N	N
69	20231120	131038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6480	320	2	5.19	527478970	82155	101.60	6150	6570	6070	8000	4320	6160	6420.61	1.06	5083	6540	6350	6180	5990	5820	6265	5905	105	1840	500	4430	10	1	20836012	1350	-294.55	2.48	12	0.39	-22.00	2616.00	10370	20230329	-37.51	4220	20221129	53.55	10370	-37.51	20230329	4300	50.70	20230103	10370	-37.51	20230329	4220	53.55	20221129	2.50	N	300120	500	105 억	220192	N	N	264	N	N
70	20231120	121041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6440	280	2	4.55	499301260	77792	96.21	6150	6570	6070	8000	4320	6160	6418.49	1.06	4382	6540	6350	6180	5990	5820	6265	5905	105	1840	500	4430	10	1	20836012	1342	-292.73	2.46	12	0.37	-22.00	2616.00	10370	20230329	-37.90	4220	20221129	52.61	10370	-37.90	20230329	4300	49.77	20230103	10370	-37.90	20230329	4220	52.61	20221129	2.50	N	300120	500	105 억	220192	N	N	264	N	N
71	20231120	111034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6480	320	2	5.19	382769510	59907	74.09	6150	6550	6070	8000	4320	6160	6389.49	1.06	3447	6540	6350	6180	5990	5820	6265	5905	105	1840	500	4430	10	1	20836012	1350	-294.55	2.48	12	0.29	-22.00	2616.00	10370	20230329	-37.51	4220	20221129	53.55	10370	-37.51	20230329	4300	50.70	20230103	10370	-37.51	20230329	4220	53.55	20221129	2.50	N	300120	500	105 억	220192	N	N	264	N	N
72	20231120	101032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6410	250	2	4.06	188511730	29847	36.91	6150	6410	6070	8000	4320	6160	6316.06	1.06	176	6540	6350	6180	5990	5820	6265	5905	105	1840	500	4430	10	1	20836012	1336	-291.36	2.45	12	0.14	-22.00	2616.00	10370	20230329	-38.19	4220	20221129	51.90	10370	-38.19	20230329	4300	49.07	20230103	10370	-38.19	20230329	4220	51.90	20221129	2.50	N	300120	500	105 억	220192	N	N	264	N	N
73	20231120	091043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	60	2	0.97	21471940	3511	4.34	6150	6220	6070	8000	4320	6160	6115.31	1.06	1674	6540	6350	6180	5990	5820	6265	5905	105	1840	500	4430	10	1	20836012	1296	-282.73	2.38	12	0.02	-22.00	2616.00	10370	20230329	-40.02	4220	20221129	47.39	10370	-40.02	20230329	4300	44.65	20230103	10370	-40.02	20230329	4220	47.39	20221129	2.50	N	300120	500	105 억	220192	N	N	264	N	N
74	20231117	161105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-130	5	-2.07	495502190	80560	55.66	6370	6370	6010	8170	4410	6290	6150.72	1.10	-9709	6616	6452	6226	6062	5836	6535	6145	105	1880	500	4520	10	1	20836012	1283	-280.00	2.35	12	0.39	-22.00	2616.00	10370	20230329	-40.60	4220	20221129	45.97	10370	-40.60	20230329	4300	43.26	20230103	10370	-40.60	20230329	4220	45.97	20221129	2.63	N	300120	500	105 억	229476	N	N	264	N	N
75	20231117	151112	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-140	5	-2.23	473409510	76973	53.19	6370	6370	6010	8170	4410	6290	6150.33	1.10	-8989	6616	6452	6226	6062	5836	6535	6145	105	1880	500	4520	10	1	20836012	1281	-279.55	2.35	12	0.37	-22.00	2616.00	10370	20230329	-40.69	4220	20221129	45.73	10370	-40.69	20230329	4300	43.02	20230103	10370	-40.69	20230329	4220	45.73	20221129	2.63	N	300120	500	105 억	229476	N	N	0	N	N
76	20231117	141106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-140	5	-2.23	432720390	70330	48.60	6370	6370	6010	8170	4410	6290	6152.71	1.10	-7259	6616	6452	6226	6062	5836	6535	6145	105	1880	500	4520	10	1	20836012	1281	-279.55	2.35	12	0.34	-22.00	2616.00	10370	20230329	-40.69	4220	20221129	45.73	10370	-40.69	20230329	4300	43.02	20230103	10370	-40.69	20230329	4220	45.73	20221129	2.63	N	300120	500	105 억	229476	N	N	0	N	N
77	20231117	131103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	-170	5	-2.70	418965530	68079	47.04	6370	6370	6010	8170	4410	6290	6154.11	1.10	-6227	6616	6452	6226	6062	5836	6535	6145	105	1880	500	4520	10	1	20836012	1275	-278.18	2.34	12	0.33	-22.00	2616.00	10370	20230329	-40.98	4220	20221129	45.02	10370	-40.98	20230329	4300	42.33	20230103	10370	-40.98	20230329	4220	45.02	20221129	2.63	N	300120	500	105 억	229476	N	N	0	N	N
78	20231117	121106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	-170	5	-2.70	409673280	66558	45.99	6370	6370	6010	8170	4410	6290	6155.13	1.10	-6144	6616	6452	6226	6062	5836	6535	6145	105	1880	500	4520	10	1	20836012	1275	-278.18	2.34	12	0.32	-22.00	2616.00	10370	20230329	-40.98	4220	20221129	45.02	10370	-40.98	20230329	4300	42.33	20230103	10370	-40.98	20230329	4220	45.02	20221129	2.63	N	300120	500	105 억	229476	N	N	0	N	N
79	20231117	111111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-180	5	-2.86	392312350	63705	44.02	6370	6370	6010	8170	4410	6290	6158.27	1.10	-6570	6616	6452	6226	6062	5836	6535	6145	105	1880	500	4520	10	1	20836012	1273	-277.73	2.34	12	0.31	-22.00	2616.00	10370	20230329	-41.08	4220	20221129	44.79	10370	-41.08	20230329	4300	42.09	20230103	10370	-41.08	20230329	4220	44.79	20221129	2.63	N	300120	500	105 억	229476	N	N	0	N	N
80	20231117	101108	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-100	5	-1.59	157128890	25333	17.50	6370	6370	6160	8170	4410	6290	6202.54	1.10	-10314	6616	6452	6226	6062	5836	6535	6145	105	1880	500	4520	10	1	20836012	1290	-281.36	2.37	12	0.12	-22.00	2616.00	10370	20230329	-40.31	4220	20221129	46.68	10370	-40.31	20230329	4300	43.95	20230103	10370	-40.31	20230329	4220	46.68	20221129	2.63	N	300120	500	105 억	229476	N	N	0	N	N
81	20231117	091109	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	-80	5	-1.27	62529400	10020	6.92	6370	6370	6200	8170	4410	6290	6240.46	1.10	-5725	6616	6452	6226	6062	5836	6535	6145	105	1880	500	4520	10	1	20836012	1294	-282.27	2.37	12	0.05	-22.00	2616.00	10370	20230329	-40.12	4220	20221129	47.16	10370	-40.12	20230329	4300	44.42	20230103	10370	-40.12	20230329	4220	47.16	20221129	2.63	N	300120	500	105 억	229476	N	N	0	N	N
82	20231116	161106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6310	300	2	4.99	882883650	141415	107.68	6010	6390	6000	7810	4210	6010	6243.21	1.03	16798	6183	6096	5933	5846	5683	6140	5890	105	1800	500	4320	10	1	20836012	1315	-286.82	2.41	12	0.68	-22.00	2616.00	10370	20230329	-39.15	4220	20221129	49.53	10370	-39.15	20230329	4300	46.74	20230103	10370	-39.15	20230329	4220	49.53	20221129	2.65	N	300120	500	105 억	213637	N	N	0	N	N
83	20231116	151100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	290	2	4.83	861200740	137970	105.06	6010	6390	6000	7810	4210	6010	6241.94	1.03	16998	6183	6096	5933	5846	5683	6140	5890	105	1800	500	4320	10	1	20836012	1313	-286.36	2.41	12	0.66	-22.00	2616.00	10370	20230329	-39.25	4220	20221129	49.29	10370	-39.25	20230329	4300	46.51	20230103	10370	-39.25	20230329	4220	49.29	20221129	2.65	N	300120	500	105 억	213637	N	N	0	N	N
84	20231116	141036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	290	2	4.83	817969690	131089	99.82	6010	6390	6000	7810	4210	6010	6239.80	1.03	16453	6183	6096	5933	5846	5683	6140	5890	105	1800	500	4320	10	1	20836012	1313	-286.36	2.41	12	0.63	-22.00	2616.00	10370	20230329	-39.25	4220	20221129	49.29	10370	-39.25	20230329	4300	46.51	20230103	10370	-39.25	20230329	4220	49.29	20221129	2.65	N	300120	500	105 억	213637	N	N	0	N	N
85	20231116	131100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	240	2	3.99	715142250	114628	87.29	6010	6390	6000	7810	4210	6010	6238.81	1.03	13783	6183	6096	5933	5846	5683	6140	5890	105	1800	500	4320	10	1	20836012	1302	-284.09	2.39	12	0.55	-22.00	2616.00	10370	20230329	-39.73	4220	20221129	48.10	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	4220	48.10	20221129	2.65	N	300120	500	105 억	213637	N	N	0	N	N
86	20231116	121101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	240	2	3.99	681058130	109178	83.14	6010	6390	6000	7810	4210	6010	6238.05	1.03	13911	6183	6096	5933	5846	5683	6140	5890	105	1800	500	4320	10	1	20836012	1302	-284.09	2.39	12	0.52	-22.00	2616.00	10370	20230329	-39.73	4220	20221129	48.10	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	4220	48.10	20221129	2.65	N	300120	500	105 억	213637	N	N	0	N	N
87	20231116	111100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	230	2	3.83	339365620	55143	41.99	6010	6240	6000	7810	4210	6010	6154.28	1.03	12530	6183	6096	5933	5846	5683	6140	5890	105	1800	500	4320	10	1	20836012	1300	-283.64	2.39	12	0.26	-22.00	2616.00	10370	20230329	-39.83	4220	20221129	47.87	10370	-39.83	20230329	4300	45.12	20230103	10370	-39.83	20230329	4220	47.87	20221129	2.65	N	300120	500	105 억	213637	N	N	0	N	N
88	20231116	101059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	100	2	1.66	65187970	10637	8.10	6010	6180	6000	7810	4210	6010	6128.42	1.03	4855	6183	6096	5933	5846	5683	6140	5890	105	1800	500	4320	10	1	20836012	1273	-277.73	2.34	12	0.05	-22.00	2616.00	10370	20230329	-41.08	4220	20221129	44.79	10370	-41.08	20230329	4300	42.09	20230103	10370	-41.08	20230329	4220	44.79	20221129	2.65	N	300120	500	105 억	213637	N	N	0	N	N
89	20231116	091105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	0	3	0.00	0	0	0.00	0	0	0	7810	4210	6010	0.00	1.03	0	6183	6096	5933	5846	5683	6140	5890	105	1800	500	4320	10	1	20836012	1252	-273.18	2.30	12	0.00	-22.00	2616.00	10370	20230329	-42.04	4220	20221129	42.42	10370	-42.04	20230329	4300	39.77	20230103	10370	-42.04	20230329	4220	42.42	20221129	2.65	N	300120	500	105 억	213637	N	N	0	N	N
90	20231115	160944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	310	2	5.44	779698340	131200	323.66	5800	6020	5770	7410	3990	5700	5946.55	0.87	32903	5846	5772	5646	5572	5446	5810	5610	105	1710	500	4100	10	1	20836012	1252	-273.18	2.30	12	0.63	-22.00	2616.00	10370	20230329	-42.04	4220	20221129	42.42	10370	-42.04	20230329	4300	39.77	20230103	10370	-42.04	20230329	4220	42.42	20221129	2.67	N	300120	500	105 억	180744	N	N	0	N	N
91	20231115	151120	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	300	2	5.26	761988850	128253	316.39	5800	6020	5770	7410	3990	5700	5945.14	0.87	32221	5846	5772	5646	5572	5446	5810	5610	105	1710	500	4100	10	1	20836012	1250	-272.73	2.29	12	0.62	-22.00	2616.00	10370	20230329	-42.14	4220	20221129	42.18	10370	-42.14	20230329	4300	39.53	20230103	10370	-42.14	20230329	4220	42.18	20221129	2.67	N	300120	500	105 억	180744	N	N	0	N	N
92	20231115	141116	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	260	2	4.56	665484690	112160	276.69	5800	6020	5770	7410	3990	5700	5937.61	0.87	27208	5846	5772	5646	5572	5446	5810	5610	105	1710	500	4100	10	1	20836012	1242	-270.91	2.28	12	0.54	-22.00	2616.00	10370	20230329	-42.53	4220	20221129	41.23	10370	-42.53	20230329	4300	38.60	20230103	10370	-42.53	20230329	4220	41.23	20221129	2.67	N	300120	500	105 억	180744	N	N	0	N	N
93	20231115	131117	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	320	2	5.61	640116300	107917	266.23	5800	6020	5770	7410	3990	5700	5935.96	0.87	27635	5846	5772	5646	5572	5446	5810	5610	105	1710	500	4100	10	1	20836012	1254	-273.64	2.30	12	0.52	-22.00	2616.00	10370	20230329	-41.95	4220	20221129	42.65	10370	-41.95	20230329	4300	40.00	20230103	10370	-41.95	20230329	4220	42.65	20221129	2.67	N	300120	500	105 억	180744	N	N	0	N	N
94	20231115	121118	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	180	2	3.16	495915090	83693	206.47	5800	6010	5770	7410	3990	5700	5930.95	0.87	22234	5846	5772	5646	5572	5446	5810	5610	105	1710	500	4100	10	1	20836012	1225	-267.27	2.25	12	0.40	-22.00	2616.00	10370	20230329	-43.30	4220	20221129	39.34	10370	-43.30	20230329	4300	36.74	20230103	10370	-43.30	20230329	4220	39.34	20221129	2.67	N	300120	500	105 억	180744	N	N	0	N	N
95	20231115	111131	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	230	2	4.04	478503550	80742	199.19	5800	6010	5770	7410	3990	5700	5932.11	0.87	21191	5846	5772	5646	5572	5446	5810	5610	105	1710	500	4100	10	1	20836012	1236	-269.55	2.27	12	0.39	-22.00	2616.00	10370	20230329	-42.82	4220	20221129	40.52	10370	-42.82	20230329	4300	37.91	20230103	10370	-42.82	20230329	4220	40.52	20221129	2.67	N	300120	500	105 억	180744	N	N	0	N	N
96	20231115	101121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	280	2	4.91	385243320	65014	160.39	5800	6010	5770	7410	3990	5700	5932.74	0.87	22582	5846	5772	5646	5572	5446	5810	5610	105	1710	500	4100	10	1	20836012	1246	-271.82	2.29	12	0.31	-22.00	2616.00	10370	20230329	-42.33	4220	20221129	41.71	10370	-42.33	20230329	4300	39.07	20230103	10370	-42.33	20230329	4220	41.71	20221129	2.67	N	300120	500	105 억	180744	N	N	0	N	N
97	20231115	091111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	220	2	3.86	128254020	21945	54.14	5800	5950	5770	7410	3990	5700	5858.89	0.87	11882	5846	5772	5646	5572	5446	5810	5610	105	1710	500	4100	10	1	20836012	1233	-269.09	2.26	12	0.11	-22.00	2616.00	10370	20230329	-42.91	4220	20221129	40.28	10370	-42.91	20230329	4300	37.67	20230103	10370	-42.91	20230329	4220	40.28	20221129	2.67	N	300120	500	105 억	180744	N	N	0	N	N
98	20231114	161054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	170	2	3.07	225609130	39933	73.10	5520	5720	5520	7180	3880	5530	5649.31	0.77	20327	5883	5706	5593	5416	5303	5650	5360	105	1650	500	3980	10	1	20836012	1188	-259.09	2.18	12	0.19	-22.00	2616.00	10370	20230329	-45.03	4220	20221129	35.07	10370	-45.03	20230329	4300	32.56	20230103	10370	-45.03	20230329	4220	35.07	20221129	2.59	N	300120	500	105 억	160420	N	N	5	N	N
99	20231114	151101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5690	160	2	2.89	220069310	38961	71.32	5520	5720	5520	7180	3880	5530	5648.45	0.77	20255	5883	5706	5593	5416	5303	5650	5360	105	1650	500	3980	10	1	20836012	1186	-258.64	2.18	12	0.19	-22.00	2616.00	10370	20230329	-45.13	4220	20221129	34.83	10370	-45.13	20230329	4300	32.33	20230103	10370	-45.13	20230329	4220	34.83	20221129	2.59	N	300120	500	105 억	160420	N	N	5	N	N
100	20231114	141058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	150	2	2.71	187633950	33264	60.89	5520	5710	5520	7180	3880	5530	5640.75	0.77	15532	5883	5706	5593	5416	5303	5650	5360	105	1650	500	3980	10	1	20836012	1183	-258.18	2.17	12	0.16	-22.00	2616.00	10370	20230329	-45.23	4220	20221129	34.60	10370	-45.23	20230329	4300	32.09	20230103	10370	-45.23	20230329	4220	34.60	20221129	2.59	N	300120	500	105 억	160420	N	N	5	N	N
101	20231114	131059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	140	2	2.53	158506950	28146	51.52	5520	5700	5520	7180	3880	5530	5631.60	0.77	13068	5883	5706	5593	5416	5303	5650	5360	105	1650	500	3980	10	1	20836012	1181	-257.73	2.17	12	0.14	-22.00	2616.00	10370	20230329	-45.32	4220	20221129	34.36	10370	-45.32	20230329	4300	31.86	20230103	10370	-45.32	20230329	4220	34.36	20221129	2.59	N	300120	500	105 억	160420	N	N	5	N	N
102	20231114	121102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5690	160	2	2.89	144129830	25606	46.88	5520	5700	5520	7180	3880	5530	5628.75	0.77	11789	5883	5706	5593	5416	5303	5650	5360	105	1650	500	3980	10	1	20836012	1186	-258.64	2.18	12	0.12	-22.00	2616.00	10370	20230329	-45.13	4220	20221129	34.83	10370	-45.13	20230329	4300	32.33	20230103	10370	-45.13	20230329	4220	34.83	20221129	2.59	N	300120	500	105 억	160420	N	N	5	N	N
103	20231114	111113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	130	2	2.35	76693190	13678	25.04	5520	5680	5520	7180	3880	5530	5607.05	0.77	6561	5883	5706	5593	5416	5303	5650	5360	105	1650	500	3980	10	1	20836012	1179	-257.27	2.16	12	0.07	-22.00	2616.00	10370	20230329	-45.42	4220	20221129	34.12	10370	-45.42	20230329	4300	31.63	20230103	10370	-45.42	20230329	4220	34.12	20221129	2.59	N	300120	500	105 억	160420	N	N	5	N	N
104	20231114	101101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5640	110	2	1.99	63369270	11321	20.72	5520	5670	5520	7180	3880	5530	5597.50	0.77	5760	5883	5706	5593	5416	5303	5650	5360	105	1650	500	3980	10	1	20836012	1175	-256.36	2.16	12	0.05	-22.00	2616.00	10370	20230329	-45.61	4220	20221129	33.65	10370	-45.61	20230329	4300	31.16	20230103	10370	-45.61	20230329	4220	33.65	20221129	2.59	N	300120	500	105 억	160420	N	N	5	N	N
105	20231114	091049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	40	2	0.72	7582210	1372	2.51	5520	5620	5520	7180	3880	5530	5526.39	0.77	108	5883	5706	5593	5416	5303	5650	5360	105	1650	500	3980	10	1	20836012	1161	-253.18	2.13	12	0.01	-22.00	2616.00	10370	20230329	-46.29	4220	20221129	31.99	10370	-46.29	20230329	4300	29.53	20230103	10370	-46.29	20230329	4220	31.99	20221129	2.59	N	300120	500	105 억	160420	N	N	5	N	N
106	20231113	161040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-130	5	-2.30	298014210	53016	67.82	5610	5770	5480	7350	3970	5660	5621.73	0.80	-6652	5833	5746	5673	5586	5513	5710	5550	105	1690	500	4070	10	1	20836012	1152	-251.36	2.11	12	0.25	-22.00	2616.00	10370	20230329	-46.67	4220	20221129	31.04	10370	-46.67	20230329	4300	28.60	20230103	10370	-46.67	20230329	4220	31.04	20221129	2.60	N	300120	500	105 억	166847	N	N	5	N	N
107	20231113	151035	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	-40	5	-0.71	227082060	40150	51.36	5610	5770	5570	7350	3970	5660	5655.84	0.80	-7439	5833	5746	5673	5586	5513	5710	5550	105	1690	500	4070	10	1	20836012	1171	-255.45	2.15	12	0.19	-22.00	2616.00	10370	20230329	-45.81	4220	20221129	33.18	10370	-45.81	20230329	4300	30.70	20230103	10370	-45.81	20230329	4220	33.18	20221129	2.60	N	300120	500	105 억	166847	N	N	72	N	N
108	20231113	141037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	-30	5	-0.53	194394890	34317	43.90	5610	5770	5590	7350	3970	5660	5664.68	0.80	-7367	5833	5746	5673	5586	5513	5710	5550	105	1690	500	4070	10	1	20836012	1173	-255.91	2.15	12	0.16	-22.00	2616.00	10370	20230329	-45.71	4220	20221129	33.41	10370	-45.71	20230329	4300	30.93	20230103	10370	-45.71	20230329	4220	33.41	20221129	2.60	N	300120	500	105 억	166847	N	N	72	N	N
109	20231113	131034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	-40	5	-0.71	188101380	33195	42.47	5610	5770	5590	7350	3970	5660	5666.56	0.80	-7304	5833	5746	5673	5586	5513	5710	5550	105	1690	500	4070	10	1	20836012	1171	-255.45	2.15	12	0.16	-22.00	2616.00	10370	20230329	-45.81	4220	20221129	33.18	10370	-45.81	20230329	4300	30.70	20230103	10370	-45.81	20230329	4220	33.18	20221129	2.60	N	300120	500	105 억	166847	N	N	72	N	N
110	20231113	121038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	-50	5	-0.88	156090840	27488	35.17	5610	5770	5610	7350	3970	5660	5678.51	0.80	-4526	5833	5746	5673	5586	5513	5710	5550	105	1690	500	4070	10	1	20836012	1169	-255.00	2.14	12	0.13	-22.00	2616.00	10370	20230329	-45.90	4220	20221129	32.94	10370	-45.90	20230329	4300	30.47	20230103	10370	-45.90	20230329	4220	32.94	20221129	2.60	N	300120	500	105 억	166847	N	N	72	N	N
111	20231113	111033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	10	2	0.18	107324630	18848	24.11	5610	5770	5610	7350	3970	5660	5694.22	0.80	1000	5833	5746	5673	5586	5513	5710	5550	105	1690	500	4070	10	1	20836012	1181	-257.73	2.17	12	0.09	-22.00	2616.00	10370	20230329	-45.32	4220	20221129	34.36	10370	-45.32	20230329	4300	31.86	20230103	10370	-45.32	20230329	4220	34.36	20221129	2.60	N	300120	500	105 억	166847	N	N	72	N	N
112	20231113	101030	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	70	2	1.24	78883520	13848	17.72	5610	5770	5610	7350	3970	5660	5696.38	0.80	4696	5833	5746	5673	5586	5513	5710	5550	105	1690	500	4070	10	1	20836012	1194	-260.45	2.19	12	0.07	-22.00	2616.00	10370	20230329	-44.74	4220	20221129	35.78	10370	-44.74	20230329	4300	33.26	20230103	10370	-44.74	20230329	4220	35.78	20221129	2.60	N	300120	500	105 억	166847	N	N	72	N	N
113	20231113	091039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5740	80	2	1.41	49365020	8682	11.11	5610	5770	5610	7350	3970	5660	5685.90	0.80	4140	5833	5746	5673	5586	5513	5710	5550	105	1690	500	4070	10	1	20836012	1196	-260.91	2.19	12	0.04	-22.00	2616.00	10370	20230329	-44.65	4220	20221129	36.02	10370	-44.65	20230329	4300	33.49	20230103	10370	-44.65	20230329	4220	36.02	20221129	2.60	N	300120	500	105 억	166847	N	N	72	N	N
114	20231110	161051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	-260	5	-4.39	442610550	78154	223.35	5740	5760	5600	7690	4150	5920	5663.31	0.87	-13843	6066	5992	5856	5782	5646	6030	5820	105	1770	500	4260	10	1	20836012	1179	-257.27	2.16	12	0.38	-22.00	2616.00	10370	20230329	-45.42	4220	20221129	34.12	10370	-45.42	20230329	4300	31.63	20230103	10370	-45.42	20230329	4220	34.12	20221129	2.61	N	300120	500	105 억	181013	N	N	72	N	N
115	20231110	151056	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	-240	5	-4.05	419967180	74154	211.92	5740	5760	5600	7690	4150	5920	5663.45	0.87	-12378	6066	5992	5856	5782	5646	6030	5820	105	1770	500	4260	10	1	20836012	1183	-258.18	2.17	12	0.36	-22.00	2616.00	10370	20230329	-45.23	4220	20221129	34.60	10370	-45.23	20230329	4300	32.09	20230103	10370	-45.23	20230329	4220	34.60	20221129	2.61	N	300120	500	105 억	181013	N	N	0	N	N
116	20231110	141042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	-260	5	-4.39	382617190	67545	193.04	5740	5760	5600	7690	4150	5920	5664.63	0.87	-9061	6066	5992	5856	5782	5646	6030	5820	105	1770	500	4260	10	1	20836012	1179	-257.27	2.16	12	0.32	-22.00	2616.00	10370	20230329	-45.42	4220	20221129	34.12	10370	-45.42	20230329	4300	31.63	20230103	10370	-45.42	20230329	4220	34.12	20221129	2.61	N	300120	500	105 억	181013	N	N	0	N	N
117	20231110	131043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	-290	5	-4.90	354375840	62516	178.66	5740	5760	5600	7690	4150	5920	5668.56	0.87	-8351	6066	5992	5856	5782	5646	6030	5820	105	1770	500	4260	10	1	20836012	1173	-255.91	2.15	12	0.30	-22.00	2616.00	10370	20230329	-45.71	4220	20221129	33.41	10370	-45.71	20230329	4300	30.93	20230103	10370	-45.71	20230329	4220	33.41	20221129	2.61	N	300120	500	105 억	181013	N	N	0	N	N
118	20231110	121050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	-290	5	-4.90	341312570	60193	172.02	5740	5760	5600	7690	4150	5920	5670.30	0.87	-7663	6066	5992	5856	5782	5646	6030	5820	105	1770	500	4260	10	1	20836012	1173	-255.91	2.15	12	0.29	-22.00	2616.00	10370	20230329	-45.71	4220	20221129	33.41	10370	-45.71	20230329	4300	30.93	20230103	10370	-45.71	20230329	4220	33.41	20221129	2.61	N	300120	500	105 억	181013	N	N	0	N	N
119	20231110	111031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	-290	5	-4.90	287802110	50661	144.78	5740	5760	5620	7690	4150	5920	5680.94	0.87	-4154	6066	5992	5856	5782	5646	6030	5820	105	1770	500	4260	10	1	20836012	1173	-255.91	2.15	12	0.24	-22.00	2616.00	10370	20230329	-45.71	4220	20221129	33.41	10370	-45.71	20230329	4300	30.93	20230103	10370	-45.71	20230329	4220	33.41	20221129	2.61	N	300120	500	105 억	181013	N	N	0	N	N
120	20231110	101042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	-250	5	-4.22	234066310	41162	117.64	5740	5760	5650	7690	4150	5920	5686.47	0.87	-238	6066	5992	5856	5782	5646	6030	5820	105	1770	500	4260	10	1	20836012	1181	-257.73	2.17	12	0.20	-22.00	2616.00	10370	20230329	-45.32	4220	20221129	34.36	10370	-45.32	20230329	4300	31.86	20230103	10370	-45.32	20230329	4220	34.36	20221129	2.61	N	300120	500	105 억	181013	N	N	0	N	N
121	20231110	091025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	-260	5	-4.39	128876350	22631	64.68	5740	5760	5650	7690	4150	5920	5694.68	0.87	2004	6066	5992	5856	5782	5646	6030	5820	105	1770	500	4260	10	1	20836012	1179	-257.27	2.16	12	0.11	-22.00	2616.00	10370	20230329	-45.42	4220	20221129	34.12	10370	-45.42	20230329	4300	31.63	20230103	10370	-45.42	20230329	4220	34.12	20221129	2.61	N	300120	500	105 억	181013	N	N	0	N	N
122	20231109	161018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	10	2	0.17	197379620	34061	84.14	5900	5930	5720	7680	4140	5910	5794.82	0.87	127	6270	6090	5920	5740	5570	6005	5655	105	1770	500	4250	10	1	20836012	1233	-269.09	2.26	12	0.16	-22.00	2616.00	10370	20230329	-42.91	4220	20221129	40.28	10370	-42.91	20230329	4300	37.67	20230103	10370	-42.91	20230329	4220	40.28	20221129	2.58	N	300120	500	105 억	180882	N	N	1053	N	N
123	20231109	151018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	-50	5	-0.85	186533420	32222	79.60	5900	5900	5720	7680	4140	5910	5789.01	0.87	469	6270	6090	5920	5740	5570	6005	5655	105	1770	500	4250	10	1	20836012	1221	-266.36	2.24	12	0.15	-22.00	2616.00	10370	20230329	-43.49	4220	20221129	38.86	10370	-43.49	20230329	4300	36.28	20230103	10370	-43.49	20230329	4220	38.86	20221129	2.58	N	300120	500	105 억	180882	N	N	1053	N	N
124	20231109	141014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-80	5	-1.35	169736970	29345	72.49	5900	5900	5720	7680	4140	5910	5784.19	0.87	1315	6270	6090	5920	5740	5570	6005	5655	105	1770	500	4250	10	1	20836012	1215	-265.00	2.23	12	0.14	-22.00	2616.00	10370	20230329	-43.78	4220	20221129	38.15	10370	-43.78	20230329	4300	35.58	20230103	10370	-43.78	20230329	4220	38.15	20221129	2.58	N	300120	500	105 억	180882	N	N	1053	N	N
125	20231109	131017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	-60	5	-1.02	130472100	22575	55.77	5900	5900	5720	7680	4140	5910	5779.50	0.87	899	6270	6090	5920	5740	5570	6005	5655	105	1770	500	4250	10	1	20836012	1219	-265.91	2.24	12	0.11	-22.00	2616.00	10370	20230329	-43.59	4220	20221129	38.63	10370	-43.59	20230329	4300	36.05	20230103	10370	-43.59	20230329	4220	38.63	20221129	2.58	N	300120	500	105 억	180882	N	N	1053	N	N
126	20231109	121022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-70	5	-1.18	111022330	19231	47.51	5900	5900	5720	7680	4140	5910	5773.09	0.87	1056	6270	6090	5920	5740	5570	6005	5655	105	1770	500	4250	10	1	20836012	1217	-265.45	2.23	12	0.09	-22.00	2616.00	10370	20230329	-43.68	4220	20221129	38.39	10370	-43.68	20230329	4300	35.81	20230103	10370	-43.68	20230329	4220	38.39	20221129	2.58	N	300120	500	105 억	180882	N	N	1053	N	N
127	20231109	111017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-70	5	-1.18	85580830	14826	36.62	5900	5900	5720	7680	4140	5910	5772.35	0.87	726	6270	6090	5920	5740	5570	6005	5655	105	1770	500	4250	10	1	20836012	1217	-265.45	2.23	12	0.07	-22.00	2616.00	10370	20230329	-43.68	4220	20221129	38.39	10370	-43.68	20230329	4300	35.81	20230103	10370	-43.68	20230329	4220	38.39	20221129	2.58	N	300120	500	105 억	180882	N	N	1053	N	N
128	20231109	101011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5770	-140	5	-2.37	70117150	12165	30.05	5900	5900	5720	7680	4140	5910	5763.84	0.87	206	6270	6090	5920	5740	5570	6005	5655	105	1770	500	4250	10	1	20836012	1202	-262.27	2.21	12	0.06	-22.00	2616.00	10370	20230329	-44.36	4220	20221129	36.73	10370	-44.36	20230329	4300	34.19	20230103	10370	-44.36	20230329	4220	36.73	20221129	2.58	N	300120	500	105 억	180882	N	N	1053	N	N
129	20231109	091019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5760	-150	5	-2.54	21087510	3640	8.99	5900	5900	5750	7680	4140	5910	5793.27	0.87	820	6270	6090	5920	5740	5570	6005	5655	105	1770	500	4250	10	1	20836012	1200	-261.82	2.20	12	0.02	-22.00	2616.00	10370	20230329	-44.46	4220	20221129	36.49	10370	-44.46	20230329	4300	33.95	20230103	10370	-44.46	20230329	4220	36.49	20221129	2.58	N	300120	500	105 억	180882	N	N	1053	N	N
130	20231108	161010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5910	-100	5	-1.66	238584730	40108	55.70	6090	6100	5750	7810	4210	6010	5948.70	0.90	-5866	6270	6140	5970	5840	5670	6205	5905	105	1800	500	4320	10	1	20836012	1231	-268.64	2.26	12	0.19	-22.00	2616.00	10370	20230329	-43.01	4220	20221129	40.05	10370	-43.01	20230329	4300	37.44	20230103	10370	-43.01	20230329	4220	40.05	20221129	2.59	N	300120	500	105 억	186748	N	N	1053	N	N
131	20231108	151015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	-130	5	-2.16	220532880	37043	51.44	6090	6100	5750	7810	4210	6010	5953.43	0.90	-5046	6270	6140	5970	5840	5670	6205	5905	105	1800	500	4320	10	1	20836012	1225	-267.27	2.25	12	0.18	-22.00	2616.00	10370	20230329	-43.30	4220	20221129	39.34	10370	-43.30	20230329	4300	36.74	20230103	10370	-43.30	20230329	4220	39.34	20221129	2.59	N	300120	500	105 억	186748	N	N	135	N	N
132	20231108	141008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	-40	5	-0.67	173582280	28992	40.26	6090	6100	5900	7810	4210	6010	5987.25	0.90	-4031	6270	6140	5970	5840	5670	6205	5905	105	1800	500	4320	10	1	20836012	1244	-271.36	2.28	12	0.14	-22.00	2616.00	10370	20230329	-42.43	4220	20221129	41.47	10370	-42.43	20230329	4300	38.84	20230103	10370	-42.43	20230329	4220	41.47	20221129	2.59	N	300120	500	105 억	186748	N	N	135	N	N
133	20231108	131006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	-80	5	-1.33	155308410	25904	35.97	6090	6100	5920	7810	4210	6010	5995.54	0.90	-4411	6270	6140	5970	5840	5670	6205	5905	105	1800	500	4320	10	1	20836012	1236	-269.55	2.27	12	0.12	-22.00	2616.00	10370	20230329	-42.82	4220	20221129	40.52	10370	-42.82	20230329	4300	37.91	20230103	10370	-42.82	20230329	4220	40.52	20221129	2.59	N	300120	500	105 억	186748	N	N	135	N	N
134	20231108	121003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-20	5	-0.33	111196620	18498	25.69	6090	6100	5930	7810	4210	6010	6011.28	0.90	-1063	6270	6140	5970	5840	5670	6205	5905	105	1800	500	4320	10	1	20836012	1248	-272.27	2.29	12	0.09	-22.00	2616.00	10370	20230329	-42.24	4220	20221129	41.94	10370	-42.24	20230329	4300	39.30	20230103	10370	-42.24	20230329	4220	41.94	20221129	2.59	N	300120	500	105 억	186748	N	N	135	N	N
135	20231108	111011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-10	5	-0.17	93736580	15570	21.62	6090	6100	5930	7810	4210	6010	6020.33	0.90	-988	6270	6140	5970	5840	5670	6205	5905	105	1800	500	4320	10	1	20836012	1250	-272.73	2.29	12	0.07	-22.00	2616.00	10370	20230329	-42.14	4220	20221129	42.18	10370	-42.14	20230329	4300	39.53	20230103	10370	-42.14	20230329	4220	42.18	20221129	2.59	N	300120	500	105 억	186748	N	N	135	N	N
136	20231108	101008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	20	2	0.33	56837550	9392	13.04	6090	6100	5980	7810	4210	6010	6051.70	0.90	84	6270	6140	5970	5840	5670	6205	5905	105	1800	500	4320	10	1	20836012	1256	-274.09	2.31	12	0.05	-22.00	2616.00	10370	20230329	-41.85	4220	20221129	42.89	10370	-41.85	20230329	4300	40.23	20230103	10370	-41.85	20230329	4220	42.89	20221129	2.59	N	300120	500	105 억	186748	N	N	135	N	N
137	20231108	091007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	50	2	0.83	21382360	3534	4.91	6090	6090	5980	7810	4210	6010	6050.47	0.90	152	6270	6140	5970	5840	5670	6205	5905	105	1800	500	4320	10	1	20836012	1263	-275.45	2.32	12	0.02	-22.00	2616.00	10370	20230329	-41.56	4220	20221129	43.60	10370	-41.56	20230329	4300	40.93	20230103	10370	-41.56	20230329	4220	43.60	20221129	2.59	N	300120	500	105 억	186748	N	N	135	N	N
138	20231107	161008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	80	2	1.35	428957500	71725	101.24	5900	6100	5800	7700	4160	5930	5980.08	0.91	-2117	6156	6042	5886	5772	5616	6100	5830	105	1770	500	4260	10	1	20836012	1252	-273.18	2.30	12	0.34	-22.00	2616.00	10370	20230329	-42.04	4220	20221129	42.42	10370	-42.04	20230329	4300	39.77	20230103	10370	-42.04	20230329	4220	42.42	20221129	2.63	N	300120	500	105 억	188974	N	N	135	N	N
139	20231107	151011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	60	2	1.01	411184700	68764	97.06	5900	6100	5800	7700	4160	5930	5979.65	0.91	-2941	6156	6042	5886	5772	5616	6100	5830	105	1770	500	4260	10	1	20836012	1248	-272.27	2.29	12	0.33	-22.00	2616.00	10370	20230329	-42.24	4220	20221129	41.94	10370	-42.24	20230329	4300	39.30	20230103	10370	-42.24	20230329	4220	41.94	20221129	2.63	N	300120	500	105 억	188974	N	N	80	N	N
140	20231107	141011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	50	2	0.84	381970040	63885	90.17	5900	6100	5800	7700	4160	5930	5979.03	0.91	-2492	6156	6042	5886	5772	5616	6100	5830	105	1770	500	4260	10	1	20836012	1246	-271.82	2.29	12	0.31	-22.00	2616.00	10370	20230329	-42.33	4220	20221129	41.71	10370	-42.33	20230329	4300	39.07	20230103	10370	-42.33	20230329	4220	41.71	20221129	2.63	N	300120	500	105 억	188974	N	N	80	N	N
141	20231107	131013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	0	3	0.00	324936320	54269	76.60	5900	6100	5800	7700	4160	5930	5987.51	0.91	-6531	6156	6042	5886	5772	5616	6100	5830	105	1770	500	4260	10	1	20836012	1236	-269.55	2.27	12	0.26	-22.00	2616.00	10370	20230329	-42.82	4220	20221129	40.52	10370	-42.82	20230329	4300	37.91	20230103	10370	-42.82	20230329	4220	40.52	20221129	2.63	N	300120	500	105 억	188974	N	N	80	N	N
142	20231107	121006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	-80	5	-1.35	283615860	47211	66.64	5900	6100	5850	7700	4160	5930	6007.41	0.91	-8536	6156	6042	5886	5772	5616	6100	5830	105	1770	500	4260	10	1	20836012	1219	-265.91	2.24	12	0.23	-22.00	2616.00	10370	20230329	-43.59	4220	20221129	38.63	10370	-43.59	20230329	4300	36.05	20230103	10370	-43.59	20230329	4220	38.63	20221129	2.63	N	300120	500	105 억	188974	N	N	80	N	N
143	20231107	111006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	60	2	1.01	237008460	39364	55.56	5900	6100	5850	7700	4160	5930	6020.94	0.91	-5737	6156	6042	5886	5772	5616	6100	5830	105	1770	500	4260	10	1	20836012	1248	-272.27	2.29	12	0.19	-22.00	2616.00	10370	20230329	-42.24	4220	20221129	41.94	10370	-42.24	20230329	4300	39.30	20230103	10370	-42.24	20230329	4220	41.94	20221129	2.63	N	300120	500	105 억	188974	N	N	80	N	N
144	20231107	101019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	130	2	2.19	193313740	32108	45.32	5900	6100	5850	7700	4160	5930	6020.73	0.91	-3978	6156	6042	5886	5772	5616	6100	5830	105	1770	500	4260	10	1	20836012	1263	-275.45	2.32	12	0.15	-22.00	2616.00	10370	20230329	-41.56	4220	20221129	43.60	10370	-41.56	20230329	4300	40.93	20230103	10370	-41.56	20230329	4220	43.60	20221129	2.63	N	300120	500	105 억	188974	N	N	80	N	N
145	20231107	090955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	150	2	2.53	48997180	8194	11.57	5900	6080	5850	7700	4160	5930	5979.64	0.91	-152	6156	6042	5886	5772	5616	6100	5830	105	1770	500	4260	10	1	20836012	1267	-276.36	2.32	12	0.04	-22.00	2616.00	10370	20230329	-41.37	4220	20221129	44.08	10370	-41.37	20230329	4300	41.40	20230103	10370	-41.37	20230329	4220	44.08	20221129	2.63	N	300120	500	105 억	188974	N	N	80	N	N
146	20231106	160944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	90	2	1.54	410830060	69523	79.54	5900	6000	5730	7590	4090	5840	5909.19	0.86	8958	6120	5980	5760	5620	5400	6050	5690	105	1750	500	4200	10	1	20836012	1236	-269.55	2.27	12	0.33	-22.00	2616.00	10370	20230329	-42.82	4220	20221129	40.52	10370	-42.82	20230329	4300	37.91	20230103	10370	-42.82	20230329	4220	40.52	20221129	2.69	N	300120	500	105 억	180016	N	N	80	N	N
147	20231106	150951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	100	2	1.71	393604630	66621	76.22	5900	6000	5730	7590	4090	5840	5908.12	0.86	9258	6120	5980	5760	5620	5400	6050	5690	105	1750	500	4200	10	1	20836012	1238	-270.00	2.27	12	0.32	-22.00	2616.00	10370	20230329	-42.72	4220	20221129	40.76	10370	-42.72	20230329	4300	38.14	20230103	10370	-42.72	20230329	4220	40.76	20221129	2.69	N	300120	500	105 억	180016	N	N	182	N	N
148	20231106	140946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	100	2	1.71	365751780	61943	70.87	5900	6000	5730	7590	4090	5840	5904.65	0.86	8652	6120	5980	5760	5620	5400	6050	5690	105	1750	500	4200	10	1	20836012	1238	-270.00	2.27	12	0.30	-22.00	2616.00	10370	20230329	-42.72	4220	20221129	40.76	10370	-42.72	20230329	4300	38.14	20230103	10370	-42.72	20230329	4220	40.76	20221129	2.69	N	300120	500	105 억	180016	N	N	182	N	N
149	20231106	130954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	120	2	2.05	313615380	53161	60.82	5900	6000	5730	7590	4090	5840	5899.35	0.86	4336	6120	5980	5760	5620	5400	6050	5690	105	1750	500	4200	10	1	20836012	1242	-270.91	2.28	12	0.26	-22.00	2616.00	10370	20230329	-42.53	4220	20221129	41.23	10370	-42.53	20230329	4300	38.60	20230103	10370	-42.53	20230329	4220	41.23	20221129	2.69	N	300120	500	105 억	180016	N	N	182	N	N
150	20231106	120952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	100	2	1.71	284659350	48285	55.25	5900	6000	5730	7590	4090	5840	5895.40	0.86	2932	6120	5980	5760	5620	5400	6050	5690	105	1750	500	4200	10	1	20836012	1238	-270.00	2.27	12	0.23	-22.00	2616.00	10370	20230329	-42.72	4220	20221129	40.76	10370	-42.72	20230329	4300	38.14	20230103	10370	-42.72	20230329	4220	40.76	20221129	2.69	N	300120	500	105 억	180016	N	N	182	N	N
151	20231106	110948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	130	2	2.23	243461070	41354	47.32	5900	6000	5730	7590	4090	5840	5887.24	0.86	681	6120	5980	5760	5620	5400	6050	5690	105	1750	500	4200	10	1	20836012	1244	-271.36	2.28	12	0.20	-22.00	2616.00	10370	20230329	-42.43	4220	20221129	41.47	10370	-42.43	20230329	4300	38.84	20230103	10370	-42.43	20230329	4220	41.47	20221129	2.69	N	300120	500	105 억	180016	N	N	182	N	N
152	20231106	100924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	60	2	1.03	170807120	29130	33.33	5900	6000	5730	7590	4090	5840	5863.62	0.86	1292	6120	5980	5760	5620	5400	6050	5690	105	1750	500	4200	10	1	20836012	1229	-268.18	2.26	12	0.14	-22.00	2616.00	10370	20230329	-43.11	4220	20221129	39.81	10370	-43.11	20230329	4300	37.21	20230103	10370	-43.11	20230329	4220	39.81	20221129	2.69	N	300120	500	105 억	180016	N	N	182	N	N
153	20231106	090949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-30	5	-0.51	54034490	9249	10.58	5900	5980	5730	7590	4090	5840	5842.20	0.86	-2977	6120	5980	5760	5620	5400	6050	5690	105	1750	500	4200	10	1	20836012	1211	-264.09	2.22	12	0.04	-22.00	2616.00	10370	20230329	-43.97	4220	20221129	37.68	10370	-43.97	20230329	4300	35.12	20230103	10370	-43.97	20230329	4220	37.68	20221129	2.69	N	300120	500	105 억	180016	N	N	182	N	N
154	20231103	160937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	260	2	4.66	501442420	86886	110.99	5580	5900	5540	7250	3910	5580	5771.27	0.80	13504	5773	5676	5533	5436	5293	5725	5485	105	1670	500	4010	10	1	20836012	1217	-265.45	2.23	12	0.42	-22.00	2616.00	10370	20230329	-43.68	4220	20221129	38.39	10370	-43.68	20230329	4300	35.81	20230103	10370	-43.68	20230329	4220	38.39	20221129	2.70	N	300120	500	105 억	165700	N	N	182	N	N
155	20231103	150933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	250	2	4.48	482268740	83603	106.80	5580	5900	5540	7250	3910	5580	5768.56	0.80	12593	5773	5676	5533	5436	5293	5725	5485	105	1670	500	4010	10	1	20836012	1215	-265.00	2.23	12	0.40	-22.00	2616.00	10370	20230329	-43.78	4220	20221129	38.15	10370	-43.78	20230329	4300	35.58	20230103	10370	-43.78	20230329	4220	38.15	20221129	2.70	N	300120	500	105 억	165700	N	N	160	N	N
156	20231103	140934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	270	2	4.84	432616660	75050	95.87	5580	5900	5540	7250	3910	5580	5764.38	0.80	12904	5773	5676	5533	5436	5293	5725	5485	105	1670	500	4010	10	1	20836012	1219	-265.91	2.24	12	0.36	-22.00	2616.00	10370	20230329	-43.59	4220	20221129	38.63	10370	-43.59	20230329	4300	36.05	20230103	10370	-43.59	20230329	4220	38.63	20221129	2.70	N	300120	500	105 억	165700	N	N	160	N	N
157	20231103	130933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	170	2	3.05	249777750	43638	55.74	5580	5820	5540	7250	3910	5580	5723.86	0.80	5972	5773	5676	5533	5436	5293	5725	5485	105	1670	500	4010	10	1	20836012	1198	-261.36	2.20	12	0.21	-22.00	2616.00	10370	20230329	-44.55	4220	20221129	36.26	10370	-44.55	20230329	4300	33.72	20230103	10370	-44.55	20230329	4220	36.26	20221129	2.70	N	300120	500	105 억	165700	N	N	160	N	N
158	20231103	120931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	220	2	3.94	223381680	39073	49.91	5580	5810	5540	7250	3910	5580	5717.03	0.80	4295	5773	5676	5533	5436	5293	5725	5485	105	1670	500	4010	10	1	20836012	1208	-263.64	2.22	12	0.19	-22.00	2616.00	10370	20230329	-44.07	4220	20221129	37.44	10370	-44.07	20230329	4300	34.88	20230103	10370	-44.07	20230329	4220	37.44	20221129	2.70	N	300120	500	105 억	165700	N	N	160	N	N
159	20231103	110940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5770	190	2	3.41	160453490	28191	36.01	5580	5790	5540	7250	3910	5580	5691.66	0.80	2735	5773	5676	5533	5436	5293	5725	5485	105	1670	500	4010	10	1	20836012	1202	-262.27	2.21	12	0.14	-22.00	2616.00	10370	20230329	-44.36	4220	20221129	36.73	10370	-44.36	20230329	4300	34.19	20230103	10370	-44.36	20230329	4220	36.73	20221129	2.70	N	300120	500	105 억	165700	N	N	160	N	N
160	20231103	100921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5720	140	2	2.51	117554680	20729	26.48	5580	5780	5540	7250	3910	5580	5671.03	0.80	1675	5773	5676	5533	5436	5293	5725	5485	105	1670	500	4010	10	1	20836012	1192	-260.00	2.19	12	0.10	-22.00	2616.00	10370	20230329	-44.84	4220	20221129	35.55	10370	-44.84	20230329	4300	33.02	20230103	10370	-44.84	20230329	4220	35.55	20221129	2.70	N	300120	500	105 억	165700	N	N	160	N	N
161	20231103	090927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5640	60	2	1.08	17227440	3051	3.90	5580	5710	5580	7250	3910	5580	5646.49	0.80	-353	5773	5676	5533	5436	5293	5725	5485	105	1670	500	4010	10	1	20836012	1175	-256.36	2.16	12	0.01	-22.00	2616.00	10370	20230329	-45.61	4220	20221129	33.65	10370	-45.61	20230329	4300	31.16	20230103	10370	-45.61	20230329	4220	33.65	20221129	2.70	N	300120	500	105 억	165700	N	N	160	N	N
162	20231102	160926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	290	2	5.48	431453690	77794	100.90	5390	5630	5390	6870	3710	5290	5545.92	0.63	34328	5650	5470	5370	5190	5090	5420	5140	105	1580	500	3800	10	1	20836012	1163	-253.64	2.13	12	0.37	-22.00	2616.00	10370	20230329	-46.19	4220	20221129	32.23	10370	-46.19	20230329	4300	29.77	20230103	10370	-46.19	20230329	4220	32.23	20221129	2.71	N	300120	500	105 억	131403	N	N	160	N	N
163	20231102	150937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5590	300	2	5.67	422009390	76100	98.70	5390	5630	5390	6870	3710	5290	5545.46	0.63	34191	5650	5470	5370	5190	5090	5420	5140	105	1580	500	3800	10	1	20836012	1165	-254.09	2.14	12	0.37	-22.00	2616.00	10370	20230329	-46.09	4220	20221129	32.46	10370	-46.09	20230329	4300	30.00	20230103	10370	-46.09	20230329	4220	32.46	20221129	2.71	N	300120	500	105 억	131403	N	N	0	N	N
164	20231102	140923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	270	2	5.10	384056730	69294	89.87	5390	5630	5390	6870	3710	5290	5542.42	0.63	29805	5650	5470	5370	5190	5090	5420	5140	105	1580	500	3800	10	1	20836012	1158	-252.73	2.13	12	0.33	-22.00	2616.00	10370	20230329	-46.38	4220	20221129	31.75	10370	-46.38	20230329	4300	29.30	20230103	10370	-46.38	20230329	4220	31.75	20221129	2.71	N	300120	500	105 억	131403	N	N	0	N	N
165	20231102	130925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	290	2	5.48	367324310	66283	85.97	5390	5630	5390	6870	3710	5290	5541.76	0.63	28116	5650	5470	5370	5190	5090	5420	5140	105	1580	500	3800	10	1	20836012	1163	-253.64	2.13	12	0.32	-22.00	2616.00	10370	20230329	-46.19	4220	20221129	32.23	10370	-46.19	20230329	4300	29.77	20230103	10370	-46.19	20230329	4220	32.23	20221129	2.71	N	300120	500	105 억	131403	N	N	0	N	N
166	20231102	120923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	290	2	5.48	349729700	63127	81.88	5390	5630	5390	6870	3710	5290	5540.10	0.63	27429	5650	5470	5370	5190	5090	5420	5140	105	1580	500	3800	10	1	20836012	1163	-253.64	2.13	12	0.30	-22.00	2616.00	10370	20230329	-46.19	4220	20221129	32.23	10370	-46.19	20230329	4300	29.77	20230103	10370	-46.19	20230329	4220	32.23	20221129	2.71	N	300120	500	105 억	131403	N	N	0	N	N
167	20231102	110921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	330	2	6.24	310512710	56127	72.80	5390	5630	5390	6870	3710	5290	5532.32	0.63	26946	5650	5470	5370	5190	5090	5420	5140	105	1580	500	3800	10	1	20836012	1171	-255.45	2.15	12	0.27	-22.00	2616.00	10370	20230329	-45.81	4220	20221129	33.18	10370	-45.81	20230329	4300	30.70	20230103	10370	-45.81	20230329	4220	33.18	20221129	2.71	N	300120	500	105 억	131403	N	N	0	N	N
168	20231102	100922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	280	2	5.29	198740700	36144	46.88	5390	5610	5390	6870	3710	5290	5498.58	0.63	18839	5650	5470	5370	5190	5090	5420	5140	105	1580	500	3800	10	1	20836012	1161	-253.18	2.13	12	0.17	-22.00	2616.00	10370	20230329	-46.29	4220	20221129	31.99	10370	-46.29	20230329	4300	29.53	20230103	10370	-46.29	20230329	4220	31.99	20221129	2.71	N	300120	500	105 억	131403	N	N	0	N	N
169	20231102	090929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5460	170	2	3.21	45088630	8328	10.80	5390	5460	5390	6870	3710	5290	5414.10	0.63	3692	5650	5470	5370	5190	5090	5420	5140	105	1580	500	3800	10	1	20836012	1138	-248.18	2.09	12	0.04	-22.00	2616.00	10370	20230329	-47.35	4220	20221129	29.38	10370	-47.35	20230329	4300	26.98	20230103	10370	-47.35	20230329	4220	29.38	20221129	2.71	N	300120	500	105 억	131403	N	N	0	N	N
170	20231101	160920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	-140	5	-2.58	408896980	76216	76.47	5430	5550	5270	7050	3810	5430	5365.15	0.67	-8387	5863	5646	5493	5276	5123	5570	5200	105	1620	500	3900	10	1	20836012	1102	-240.45	2.02	12	0.37	-22.00	2616.00	10370	20230329	-48.99	4220	20221129	25.36	10370	-48.99	20230329	4300	23.02	20230103	10370	-48.99	20230329	4220	25.36	20221129	2.74	N	300120	500	105 억	139424	N	N	37	N	N
171	20231101	150921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	-140	5	-2.58	399068220	74359	74.61	5430	5550	5270	7050	3810	5430	5366.78	0.67	-8508	5863	5646	5493	5276	5123	5570	5200	105	1620	500	3900	10	1	20836012	1102	-240.45	2.02	12	0.36	-22.00	2616.00	10370	20230329	-48.99	4220	20221129	25.36	10370	-48.99	20230329	4300	23.02	20230103	10370	-48.99	20230329	4220	25.36	20221129	2.74	N	300120	500	105 억	139424	N	N	37	N	N
172	20231101	140912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	-130	5	-2.39	360065910	67005	67.23	5430	5550	5270	7050	3810	5430	5373.72	0.67	-8695	5863	5646	5493	5276	5123	5570	5200	105	1620	500	3900	10	1	20836012	1104	-240.91	2.03	12	0.32	-22.00	2616.00	10370	20230329	-48.89	4220	20221129	25.59	10370	-48.89	20230329	4300	23.26	20230103	10370	-48.89	20230329	4220	25.59	20221129	2.74	N	300120	500	105 억	139424	N	N	37	N	N
173	20231101	130920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5320	-110	5	-2.03	263113990	48722	48.89	5430	5550	5310	7050	3810	5430	5400.31	0.67	-5602	5863	5646	5493	5276	5123	5570	5200	105	1620	500	3900	10	1	20836012	1108	-241.82	2.03	12	0.23	-22.00	2616.00	10370	20230329	-48.70	4220	20221129	26.07	10370	-48.70	20230329	4300	23.72	20230103	10370	-48.70	20230329	4220	26.07	20221129	2.74	N	300120	500	105 억	139424	N	N	37	N	N
174	20231101	120941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-80	5	-1.47	211905310	39126	39.26	5430	5550	5340	7050	3810	5430	5415.97	0.67	-3698	5863	5646	5493	5276	5123	5570	5200	105	1620	500	3900	10	1	20836012	1115	-243.18	2.05	12	0.19	-22.00	2616.00	10370	20230329	-48.41	4220	20221129	26.78	10370	-48.41	20230329	4300	24.42	20230103	10370	-48.41	20230329	4220	26.78	20221129	2.74	N	300120	500	105 억	139424	N	N	37	N	N
175	20231101	110949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	-70	5	-1.29	167931480	30916	31.02	5430	5550	5360	7050	3810	5430	5431.86	0.67	-3975	5863	5646	5493	5276	5123	5570	5200	105	1620	500	3900	10	1	20836012	1117	-243.64	2.05	12	0.15	-22.00	2616.00	10370	20230329	-48.31	4220	20221129	27.01	10370	-48.31	20230329	4300	24.65	20230103	10370	-48.31	20230329	4220	27.01	20221129	2.74	N	300120	500	105 억	139424	N	N	37	N	N
176	20231101	100934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5450	20	2	0.37	103499440	18994	19.06	5430	5550	5400	7050	3810	5430	5449.06	0.67	315	5863	5646	5493	5276	5123	5570	5200	105	1620	500	3900	10	1	20836012	1136	-247.73	2.08	12	0.09	-22.00	2616.00	10370	20230329	-47.44	4220	20221129	29.15	10370	-47.44	20230329	4300	26.74	20230103	10370	-47.44	20230329	4220	29.15	20221129	2.74	N	300120	500	105 억	139424	N	N	37	N	N
177	20231101	090935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5450	20	2	0.37	33518240	6161	6.18	5430	5490	5430	7050	3810	5430	5440.39	0.67	1349	5863	5646	5493	5276	5123	5570	5200	105	1620	500	3900	10	1	20836012	1136	-247.73	2.08	12	0.03	-22.00	2616.00	10370	20230329	-47.44	4220	20221129	29.15	10370	-47.44	20230329	4300	26.74	20230103	10370	-47.44	20230329	4220	29.15	20221129	2.74	N	300120	500	105 억	139424	N	N	37	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History