KissMeData/154040/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160901	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1697	-84	5	-4.72	140536040	81481	202.03	1792	1835	1696	2315	1247	1781	1724.77	2.01	-32560	1832	1806	1766	1740	1700	1819	1753	90	534	500	1060	1	1	17950094	305	6.45	0.84	12	0.45	263.00	2011.00	4195	20230627	-59.55	1696	20231031	0.06	4195	-59.55	20230627	1696	0.06	20231031	4195	-59.55	20230627	1696	0.06	20231031	1.85	N	154040	500	89 억	360652	N	N	N	N
3	20231031	150910	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1700	-81	5	-4.55	133164380	77141	191.27	1792	1835	1696	2315	1247	1781	1726.25	2.01	-32393	1832	1806	1766	1740	1700	1819	1753	90	534	500	1060	1	1	17950094	305	6.46	0.85	12	0.43	263.00	2011.00	4195	20230627	-59.48	1696	20231031	0.24	4195	-59.48	20230627	1696	0.24	20231031	4195	-59.48	20230627	1696	0.24	20231031	1.85	N	154040	500	89 억	360652	N	N	N	N
4	20231031	140918	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1706	-75	5	-4.21	90783502	52222	129.48	1792	1835	1703	2315	1247	1781	1738.41	2.01	-26586	1832	1806	1766	1740	1700	1819	1753	90	534	500	1060	1	1	17950094	306	6.49	0.85	12	0.29	263.00	2011.00	4195	20230627	-59.33	1703	20231031	0.18	4195	-59.33	20230627	1703	0.18	20231031	4195	-59.33	20230627	1703	0.18	20231031	1.85	N	154040	500	89 억	360652	N	N	N	N
5	20231031	130910	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1704	-77	5	-4.32	83088233	47723	118.33	1792	1835	1703	2315	1247	1781	1741.05	2.01	-23846	1832	1806	1766	1740	1700	1819	1753	90	534	500	1060	1	1	17950094	306	6.48	0.85	12	0.27	263.00	2011.00	4195	20230627	-59.38	1703	20231031	0.06	4195	-59.38	20230627	1703	0.06	20231031	4195	-59.38	20230627	1703	0.06	20231031	1.85	N	154040	500	89 억	360652	N	N	N	N
6	20231031	120909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1715	-66	5	-3.71	52855789	30070	74.56	1792	1835	1715	2315	1247	1781	1757.76	2.01	-18579	1832	1806	1766	1740	1700	1819	1753	90	534	500	1060	1	1	17950094	308	6.52	0.85	12	0.17	263.00	2011.00	4195	20230627	-59.12	1705	20231024	0.59	4195	-59.12	20230627	1705	0.59	20231024	4195	-59.12	20230627	1705	0.59	20231024	1.85	N	154040	500	89 억	360652	N	N	N	N
7	20231031	110933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1750	-31	5	-1.74	26692821	15022	37.25	1792	1835	1741	2315	1247	1781	1776.92	2.01	-9237	1832	1806	1766	1740	1700	1819	1753	90	534	500	1060	1	1	17950094	314	6.65	0.87	12	0.08	263.00	2011.00	4195	20230627	-58.28	1705	20231024	2.64	4195	-58.28	20230627	1705	2.64	20231024	4195	-58.28	20230627	1705	2.64	20231024	1.85	N	154040	500	89 억	360652	N	N	N	N
8	20231031	100917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1758	-23	5	-1.29	17923174	9999	24.79	1792	1835	1758	2315	1247	1781	1792.50	2.01	-6719	1832	1806	1766	1740	1700	1819	1753	90	534	500	1060	1	1	17950094	316	6.68	0.87	12	0.06	263.00	2011.00	4195	20230627	-58.09	1705	20231024	3.11	4195	-58.09	20230627	1705	3.11	20231024	4195	-58.09	20230627	1705	3.11	20231024	1.85	N	154040	500	89 억	360652	N	N	N	N
9	20231031	090917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1817	36	2	2.02	7163836	3948	9.79	1792	1835	1792	2315	1247	1781	1814.55	2.01	-771	1832	1806	1766	1740	1700	1819	1753	90	534	500	1060	1	1	17950094	326	6.91	0.90	12	0.02	263.00	2011.00	4195	20230627	-56.69	1705	20231024	6.57	4195	-56.69	20230627	1705	6.57	20231024	4195	-56.69	20230627	1705	6.57	20231024	1.85	N	154040	500	89 억	360652	N	N	N	N
10	20231030	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1781	42	2	2.42	70186867	40020	94.75	1739	1792	1726	2260	1218	1739	1753.68	1.97	12767	1815	1777	1755	1717	1695	1766	1706	90	521	500	1040	1	1	17950094	320	6.77	0.89	12	0.22	263.00	2011.00	4195	20230627	-57.54	1705	20231024	4.46	4195	-57.54	20230627	1705	4.46	20231024	4195	-57.54	20230627	1705	4.46	20231024	1.87	N	154040	500	89 억	353925	N	N	N	N
11	20231030	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1780	41	2	2.36	66984678	38219	90.49	1739	1792	1726	2260	1218	1739	1752.65	1.97	12665	1815	1777	1755	1717	1695	1766	1706	90	521	500	1040	1	1	17950094	320	6.77	0.89	12	0.21	263.00	2011.00	4195	20230627	-57.57	1705	20231024	4.40	4195	-57.57	20230627	1705	4.40	20231024	4195	-57.57	20230627	1705	4.40	20231024	1.87	N	154040	500	89 억	353925	N	N	N	N
12	20231030	140839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1767	28	2	1.61	60412692	34507	81.70	1739	1792	1726	2260	1218	1739	1750.74	1.97	14015	1815	1777	1755	1717	1695	1766	1706	90	521	500	1040	1	1	17950094	317	6.72	0.88	12	0.19	263.00	2011.00	4195	20230627	-57.88	1705	20231024	3.64	4195	-57.88	20230627	1705	3.64	20231024	4195	-57.88	20230627	1705	3.64	20231024	1.87	N	154040	500	89 억	353925	N	N	N	N
13	20231030	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1783	44	2	2.53	43089060	24660	58.38	1739	1792	1726	2260	1218	1739	1747.33	1.97	11825	1815	1777	1755	1717	1695	1766	1706	90	521	500	1040	1	1	17950094	320	6.78	0.89	12	0.14	263.00	2011.00	4195	20230627	-57.50	1705	20231024	4.57	4195	-57.50	20230627	1705	4.57	20231024	4195	-57.50	20230627	1705	4.57	20231024	1.87	N	154040	500	89 억	353925	N	N	N	N
14	20231030	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1783	44	2	2.53	39381525	22579	53.46	1739	1792	1726	2260	1218	1739	1744.17	1.97	12315	1815	1777	1755	1717	1695	1766	1706	90	521	500	1040	1	1	17950094	320	6.78	0.89	12	0.13	263.00	2011.00	4195	20230627	-57.50	1705	20231024	4.57	4195	-57.50	20230627	1705	4.57	20231024	4195	-57.50	20230627	1705	4.57	20231024	1.87	N	154040	500	89 억	353925	N	N	N	N
15	20231030	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1790	51	2	2.93	38104116	21864	51.77	1739	1792	1726	2260	1218	1739	1742.78	1.97	12598	1815	1777	1755	1717	1695	1766	1706	90	521	500	1040	1	1	17950094	321	6.81	0.89	12	0.12	263.00	2011.00	4195	20230627	-57.33	1705	20231024	4.99	4195	-57.33	20230627	1705	4.99	20231024	4195	-57.33	20230627	1705	4.99	20231024	1.87	N	154040	500	89 억	353925	N	N	N	N
16	20231030	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1754	15	2	0.86	28122658	16188	38.33	1739	1757	1726	2260	1218	1739	1737.25	1.97	8699	1815	1777	1755	1717	1695	1766	1706	90	521	500	1040	1	1	17950094	315	6.67	0.87	12	0.09	263.00	2011.00	4195	20230627	-58.19	1705	20231024	2.87	4195	-58.19	20230627	1705	2.87	20231024	4195	-58.19	20230627	1705	2.87	20231024	1.87	N	154040	500	89 억	353925	N	N	N	N
17	20231030	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1753	14	2	0.81	4064050	2336	5.53	1739	1755	1728	2260	1218	1739	1739.75	1.97	-374	1815	1777	1755	1717	1695	1766	1706	90	521	500	1040	1	1	17950094	315	6.67	0.87	12	0.01	263.00	2011.00	4195	20230627	-58.21	1705	20231024	2.82	4195	-58.21	20230627	1705	2.82	20231024	4195	-58.21	20230627	1705	2.82	20231024	1.87	N	154040	500	89 억	353925	N	N	N	N
18	20231027	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1739	-11	5	-0.63	73773431	42067	37.22	1750	1793	1733	2275	1225	1750	1753.73	1.90	11508	1882	1816	1767	1701	1652	1791	1676	90	525	500	1050	1	1	17950094	312	6.61	0.86	12	0.23	263.00	2011.00	4195	20230627	-58.55	1705	20231024	1.99	4195	-58.55	20230627	1705	1.99	20231024	4195	-58.55	20230627	1705	1.99	20231024	1.88	N	154040	500	89 억	341786	N	N	N	N
19	20231027	150835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1758	8	2	0.46	55810877	31755	28.10	1750	1793	1733	2275	1225	1750	1757.55	1.90	8742	1882	1816	1767	1701	1652	1791	1676	90	525	500	1050	1	1	17950094	316	6.68	0.87	12	0.18	263.00	2011.00	4195	20230627	-58.09	1705	20231024	3.11	4195	-58.09	20230627	1705	3.11	20231024	4195	-58.09	20230627	1705	3.11	20231024	1.88	N	154040	500	89 억	341786	N	N	N	N
20	20231027	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1757	7	2	0.40	42264535	24032	21.26	1750	1793	1733	2275	1225	1750	1758.68	1.90	6219	1882	1816	1767	1701	1652	1791	1676	90	525	500	1050	1	1	17950094	315	6.68	0.87	12	0.13	263.00	2011.00	4195	20230627	-58.12	1705	20231024	3.05	4195	-58.12	20230627	1705	3.05	20231024	4195	-58.12	20230627	1705	3.05	20231024	1.88	N	154040	500	89 억	341786	N	N	N	N
21	20231027	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1758	8	2	0.46	39263865	22323	19.75	1750	1793	1733	2275	1225	1750	1758.90	1.90	6283	1882	1816	1767	1701	1652	1791	1676	90	525	500	1050	1	1	17950094	316	6.68	0.87	12	0.12	263.00	2011.00	4195	20230627	-58.09	1705	20231024	3.11	4195	-58.09	20230627	1705	3.11	20231024	4195	-58.09	20230627	1705	3.11	20231024	1.88	N	154040	500	89 억	341786	N	N	N	N
22	20231027	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1777	27	2	1.54	36578733	20801	18.41	1750	1793	1733	2275	1225	1750	1758.51	1.90	7240	1882	1816	1767	1701	1652	1791	1676	90	525	500	1050	1	1	17950094	319	6.76	0.88	12	0.12	263.00	2011.00	4195	20230627	-57.64	1705	20231024	4.22	4195	-57.64	20230627	1705	4.22	20231024	4195	-57.64	20230627	1705	4.22	20231024	1.88	N	154040	500	89 억	341786	N	N	N	N
23	20231027	110842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1773	23	2	1.31	30536315	17391	15.39	1750	1774	1733	2275	1225	1750	1755.87	1.90	6446	1882	1816	1767	1701	1652	1791	1676	90	525	500	1050	1	1	17950094	318	6.74	0.88	12	0.10	263.00	2011.00	4195	20230627	-57.74	1705	20231024	3.99	4195	-57.74	20230627	1705	3.99	20231024	4195	-57.74	20230627	1705	3.99	20231024	1.88	N	154040	500	89 억	341786	N	N	N	N
24	20231027	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1733	-17	5	-0.97	12912788	7395	6.54	1750	1767	1733	2275	1225	1750	1746.15	1.90	1069	1882	1816	1767	1701	1652	1791	1676	90	525	500	1050	1	1	17950094	311	6.59	0.86	12	0.04	263.00	2011.00	4195	20230627	-58.69	1705	20231024	1.64	4195	-58.69	20230627	1705	1.64	20231024	4195	-58.69	20230627	1705	1.64	20231024	1.88	N	154040	500	89 억	341786	N	N	N	N
25	20231027	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1767	17	2	0.97	2006872	1146	1.01	1750	1767	1750	2275	1225	1750	1751.20	1.90	217	1882	1816	1767	1701	1652	1791	1676	90	525	500	1050	1	1	17950094	317	6.72	0.88	12	0.01	263.00	2011.00	4195	20230627	-57.88	1705	20231024	3.64	4195	-57.88	20230627	1705	3.64	20231024	4195	-57.88	20230627	1705	3.64	20231024	1.88	N	154040	500	89 억	341786	N	N	N	N
26	20231026	160821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1750	-113	5	-6.07	197278062	112951	272.05	1805	1833	1718	2420	1305	1863	1746.58	2.11	-36266	1915	1888	1861	1834	1807	1875	1821	90	557	500	1110	1	1	17950094	314	6.65	0.87	12	0.63	263.00	2011.00	4195	20230627	-58.28	1705	20231024	2.64	4195	-58.28	20230627	1705	2.64	20231024	4195	-58.28	20230627	1705	2.64	20231024	1.94	N	154040	500	89 억	379052	N	N	N	N
27	20231026	150820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1775	-88	5	-4.72	187813930	107545	259.03	1805	1833	1718	2420	1305	1863	1746.38	2.11	-36437	1915	1888	1861	1834	1807	1875	1821	90	557	500	1110	1	1	17950094	319	6.75	0.88	12	0.60	263.00	2011.00	4195	20230627	-57.69	1705	20231024	4.11	4195	-57.69	20230627	1705	4.11	20231024	4195	-57.69	20230627	1705	4.11	20231024	1.94	N	154040	500	89 억	379052	N	N	N	N
28	20231026	140822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1728	-135	5	-7.25	155935985	89158	214.74	1805	1833	1718	2420	1305	1863	1748.98	2.11	-29103	1915	1888	1861	1834	1807	1875	1821	90	557	500	1110	1	1	17950094	310	6.57	0.86	12	0.50	263.00	2011.00	4195	20230627	-58.81	1705	20231024	1.35	4195	-58.81	20230627	1705	1.35	20231024	4195	-58.81	20230627	1705	1.35	20231024	1.94	N	154040	500	89 억	379052	N	N	N	N
29	20231026	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1749	-114	5	-6.12	115427611	65700	158.24	1805	1833	1730	2420	1305	1863	1756.89	2.11	-20975	1915	1888	1861	1834	1807	1875	1821	90	557	500	1110	1	1	17950094	314	6.65	0.87	12	0.37	263.00	2011.00	4195	20230627	-58.31	1705	20231024	2.58	4195	-58.31	20230627	1705	2.58	20231024	4195	-58.31	20230627	1705	2.58	20231024	1.94	N	154040	500	89 억	379052	N	N	N	N
30	20231026	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1743	-120	5	-6.44	106047053	60328	145.30	1805	1833	1730	2420	1305	1863	1757.84	2.11	-16469	1915	1888	1861	1834	1807	1875	1821	90	557	500	1110	1	1	17950094	313	6.63	0.87	12	0.34	263.00	2011.00	4195	20230627	-58.45	1705	20231024	2.23	4195	-58.45	20230627	1705	2.23	20231024	4195	-58.45	20230627	1705	2.23	20231024	1.94	N	154040	500	89 억	379052	N	N	N	N
31	20231026	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1751	-112	5	-6.01	77317603	43833	105.57	1805	1833	1740	2420	1305	1863	1763.91	2.11	-3480	1915	1888	1861	1834	1807	1875	1821	90	557	500	1110	1	1	17950094	314	6.66	0.87	12	0.24	263.00	2011.00	4195	20230627	-58.26	1705	20231024	2.70	4195	-58.26	20230627	1705	2.70	20231024	4195	-58.26	20230627	1705	2.70	20231024	1.94	N	154040	500	89 억	379052	N	N	N	N
32	20231026	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1777	-86	5	-4.62	34880165	19629	47.28	1805	1833	1767	2420	1305	1863	1776.97	2.11	-5822	1915	1888	1861	1834	1807	1875	1821	90	557	500	1110	1	1	17950094	319	6.76	0.88	12	0.11	263.00	2011.00	4195	20230627	-57.64	1705	20231024	4.22	4195	-57.64	20230627	1705	4.22	20231024	4195	-57.64	20230627	1705	4.22	20231024	1.94	N	154040	500	89 억	379052	N	N	N	N
33	20231026	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1833	-30	5	-1.61	4196288	2328	5.61	1805	1833	1796	2420	1305	1863	1802.53	2.11	-585	1915	1888	1861	1834	1807	1875	1821	90	557	500	1110	1	1	17950094	329	6.97	0.91	12	0.01	263.00	2011.00	4195	20230627	-56.31	1705	20231024	7.51	4195	-56.31	20230627	1705	7.51	20231024	4195	-56.31	20230627	1705	7.51	20231024	1.94	N	154040	500	89 억	379052	N	N	N	N
34	20231025	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1863	7	2	0.38	76838024	41303	18.98	1868	1888	1834	2410	1300	1856	1860.35	2.08	5088	1970	1913	1809	1752	1648	1941	1780	90	554	500	1110	1	1	17950094	334	7.08	0.93	12	0.23	263.00	2011.00	4195	20230627	-55.59	1705	20231024	9.27	4195	-55.59	20230627	1705	9.27	20231024	4195	-55.59	20230627	1705	9.27	20231024	2.08	N	154040	500	89 억	373964	N	N	N	N
35	20231025	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1840	-16	5	-0.86	69348858	37246	17.11	1868	1888	1838	2410	1300	1856	1861.91	2.08	4971	1970	1913	1809	1752	1648	1941	1780	90	554	500	1110	1	1	17950094	330	7.00	0.91	12	0.21	263.00	2011.00	4195	20230627	-56.14	1705	20231024	7.92	4195	-56.14	20230627	1705	7.92	20231024	4195	-56.14	20230627	1705	7.92	20231024	2.08	N	154040	500	89 억	373964	N	N	N	N
36	20231025	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1865	9	2	0.48	62328666	33451	15.37	1868	1888	1850	2410	1300	1856	1863.28	2.08	5814	1970	1913	1809	1752	1648	1941	1780	90	554	500	1110	1	1	17950094	335	7.09	0.93	12	0.19	263.00	2011.00	4195	20230627	-55.54	1705	20231024	9.38	4195	-55.54	20230627	1705	9.38	20231024	4195	-55.54	20230627	1705	9.38	20231024	2.08	N	154040	500	89 억	373964	N	N	N	N
37	20231025	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1862	6	2	0.32	44279121	23730	10.90	1868	1888	1851	2410	1300	1856	1865.96	2.08	5856	1970	1913	1809	1752	1648	1941	1780	90	554	500	1110	1	1	17950094	334	7.08	0.93	12	0.13	263.00	2011.00	4195	20230627	-55.61	1705	20231024	9.21	4195	-55.61	20230627	1705	9.21	20231024	4195	-55.61	20230627	1705	9.21	20231024	2.08	N	154040	500	89 억	373964	N	N	N	N
38	20231025	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1881	25	2	1.35	40857205	21898	10.06	1868	1888	1851	2410	1300	1856	1865.80	2.08	6908	1970	1913	1809	1752	1648	1941	1780	90	554	500	1110	1	1	17950094	338	7.15	0.94	12	0.12	263.00	2011.00	4195	20230627	-55.16	1705	20231024	10.32	4195	-55.16	20230627	1705	10.32	20231024	4195	-55.16	20230627	1705	10.32	20231024	2.08	N	154040	500	89 억	373964	N	N	N	N
39	20231025	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1882	26	2	1.40	38711275	20753	9.53	1868	1888	1851	2410	1300	1856	1865.33	2.08	6280	1970	1913	1809	1752	1648	1941	1780	90	554	500	1110	1	1	17950094	338	7.16	0.94	12	0.12	263.00	2011.00	4195	20230627	-55.14	1705	20231024	10.38	4195	-55.14	20230627	1705	10.38	20231024	4195	-55.14	20230627	1705	10.38	20231024	2.08	N	154040	500	89 억	373964	N	N	N	N
40	20231025	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1865	9	2	0.48	20549346	10989	5.05	1868	1888	1858	2410	1300	1856	1869.99	2.08	2492	1970	1913	1809	1752	1648	1941	1780	90	554	500	1110	1	1	17950094	335	7.09	0.93	12	0.06	263.00	2011.00	4195	20230627	-55.54	1705	20231024	9.38	4195	-55.54	20230627	1705	9.38	20231024	4195	-55.54	20230627	1705	9.38	20231024	2.08	N	154040	500	89 억	373964	N	N	N	N
41	20231025	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1858	2	2	0.11	9849056	5261	2.42	1868	1888	1858	2410	1300	1856	1872.09	2.08	2239	1970	1913	1809	1752	1648	1941	1780	90	554	500	1110	1	1	17950094	334	7.06	0.92	12	0.03	263.00	2011.00	4195	20230627	-55.71	1705	20231024	8.97	4195	-55.71	20230627	1705	8.97	20231024	4195	-55.71	20230627	1705	8.97	20231024	2.08	N	154040	500	89 억	373964	N	N	N	N
42	20231024	160801	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1856	81	2	4.56	390813518	217644	217.65	1805	1866	1705	2305	1243	1775	1795.65	1.98	14112	1888	1831	1803	1746	1718	1817	1732	90	530	500	1060	1	1	17950094	333	7.06	0.92	12	1.21	263.00	2011.00	4195	20230627	-55.76	1705	20231024	8.86	4195	-55.76	20230627	1705	8.86	20231024	4195	-55.76	20230627	1705	8.86	20231024	2.12	N	154040	500	89 억	355982	N	N	N	N
43	20231024	150814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1859	84	2	4.73	388685892	216496	216.50	1805	1866	1705	2305	1243	1775	1795.35	1.98	14866	1888	1831	1803	1746	1718	1817	1732	90	530	500	1060	1	1	17950094	334	7.07	0.92	12	1.21	263.00	2011.00	4195	20230627	-55.69	1705	20231024	9.03	4195	-55.69	20230627	1705	9.03	20231024	4195	-55.69	20230627	1705	9.03	20231024	2.12	N	154040	500	89 억	355982	N	N	N	N
44	20231024	140759	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1825	50	2	2.82	319025570	178673	178.67	1805	1830	1705	2305	1243	1775	1785.53	1.98	-4156	1888	1831	1803	1746	1718	1817	1732	90	530	500	1060	1	1	17950094	328	6.94	0.91	12	1.00	263.00	2011.00	4195	20230627	-56.50	1705	20231024	7.04	4195	-56.50	20230627	1705	7.04	20231024	4195	-56.50	20230627	1705	7.04	20231024	2.12	N	154040	500	89 억	355982	N	N	N	N
45	20231024	130805	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1799	24	2	1.35	272363316	152765	152.77	1805	1830	1705	2305	1243	1775	1782.89	1.98	-9298	1888	1831	1803	1746	1718	1817	1732	90	530	500	1060	1	1	17950094	323	6.84	0.89	12	0.85	263.00	2011.00	4195	20230627	-57.12	1705	20231024	5.51	4195	-57.12	20230627	1705	5.51	20231024	4195	-57.12	20230627	1705	5.51	20231024	2.12	N	154040	500	89 억	355982	N	N	N	N
46	20231024	120813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1789	14	2	0.79	121421769	69066	69.07	1805	1830	1705	2305	1243	1775	1758.05	1.98	-7351	1888	1831	1803	1746	1718	1817	1732	90	530	500	1060	1	1	17950094	321	6.80	0.89	12	0.38	263.00	2011.00	4195	20230627	-57.35	1705	20231024	4.93	4195	-57.35	20230627	1705	4.93	20231024	4195	-57.35	20230627	1705	4.93	20231024	2.12	N	154040	500	89 억	355982	N	N	N	N
47	20231024	110808	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1742	-33	5	-1.86	109970443	62572	62.57	1805	1830	1705	2305	1243	1775	1757.50	1.98	-7243	1888	1831	1803	1746	1718	1817	1732	90	530	500	1060	1	1	17950094	313	6.62	0.87	12	0.35	263.00	2011.00	4195	20230627	-58.47	1705	20231024	2.17	4195	-58.47	20230627	1705	2.17	20231024	4195	-58.47	20230627	1705	2.17	20231024	2.12	N	154040	500	89 억	355982	N	N	N	N
48	20231024	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1780	5	2	0.28	38466931	21423	21.42	1805	1830	1780	2305	1243	1775	1795.59	1.98	-5015	1888	1831	1803	1746	1718	1817	1732	90	530	500	1060	1	1	17950094	320	6.77	0.89	12	0.12	263.00	2011.00	4195	20230627	-57.57	1739	20231020	2.36	4195	-57.57	20230627	1739	2.36	20231020	4195	-57.57	20230627	1739	2.36	20231020	2.12	N	154040	500	89 억	355982	N	N	N	N
49	20231024	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1830	55	2	3.10	10622039	5892	5.89	1805	1830	1794	2305	1243	1775	1802.79	1.98	4725	1888	1831	1803	1746	1718	1817	1732	90	530	500	1060	1	1	17950094	328	6.96	0.91	12	0.03	263.00	2011.00	4195	20230627	-56.38	1739	20231020	5.23	4195	-56.38	20230627	1739	5.23	20231020	4195	-56.38	20230627	1739	5.23	20231020	2.12	N	154040	500	89 억	355982	N	N	N	N
50	20231023	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1775	5	2	0.28	180491291	99937	95.29	1780	1860	1775	2300	1239	1770	1806.86	1.82	28421	1890	1829	1784	1723	1678	1807	1701	90	530	500	1060	1	1	17950094	319	6.75	0.88	12	0.56	263.00	2011.00	4195	20230627	-57.69	1739	20231020	2.07	4195	-57.69	20230627	1739	2.07	20231020	4195	-57.69	20230627	1739	2.07	20231020	2.14	N	154040	500	89 억	326881	N	N	N	N
51	20231023	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1783	13	2	0.73	175476097	97113	92.60	1780	1860	1775	2300	1239	1770	1807.78	1.82	26947	1890	1829	1784	1723	1678	1807	1701	90	530	500	1060	1	1	17950094	320	6.78	0.89	12	0.54	263.00	2011.00	4195	20230627	-57.50	1739	20231020	2.53	4195	-57.50	20230627	1739	2.53	20231020	4195	-57.50	20230627	1739	2.53	20231020	2.14	N	154040	500	89 억	326881	N	N	N	N
52	20231023	140758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1812	42	2	2.37	111018724	61095	58.25	1780	1860	1775	2300	1239	1770	1818.90	1.82	24893	1890	1829	1784	1723	1678	1807	1701	90	530	500	1060	1	1	17950094	325	6.89	0.90	12	0.34	263.00	2011.00	4195	20230627	-56.81	1739	20231020	4.20	4195	-56.81	20230627	1739	4.20	20231020	4195	-56.81	20230627	1739	4.20	20231020	2.14	N	154040	500	89 억	326881	N	N	N	N
53	20231023	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1807	37	2	2.09	106597828	58652	55.92	1780	1860	1775	2300	1239	1770	1819.31	1.82	24921	1890	1829	1784	1723	1678	1807	1701	90	530	500	1060	1	1	17950094	324	6.87	0.90	12	0.33	263.00	2011.00	4195	20230627	-56.92	1739	20231020	3.91	4195	-56.92	20230627	1739	3.91	20231020	4195	-56.92	20230627	1739	3.91	20231020	2.14	N	154040	500	89 억	326881	N	N	N	N
54	20231023	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1825	55	2	3.11	98057893	53950	51.44	1780	1860	1775	2300	1239	1770	1819.59	1.82	21874	1890	1829	1784	1723	1678	1807	1701	90	530	500	1060	1	1	17950094	328	6.94	0.91	12	0.30	263.00	2011.00	4195	20230627	-56.50	1739	20231020	4.95	4195	-56.50	20230627	1739	4.95	20231020	4195	-56.50	20230627	1739	4.95	20231020	2.14	N	154040	500	89 억	326881	N	N	N	N
55	20231023	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1844	74	2	4.18	79093064	43483	41.46	1780	1860	1775	2300	1239	1770	1821.54	1.82	20143	1890	1829	1784	1723	1678	1807	1701	90	530	500	1060	1	1	17950094	331	7.01	0.92	12	0.24	263.00	2011.00	4195	20230627	-56.04	1739	20231020	6.04	4195	-56.04	20230627	1739	6.04	20231020	4195	-56.04	20230627	1739	6.04	20231020	2.14	N	154040	500	89 억	326881	N	N	N	N
56	20231023	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1798	28	2	1.58	51041733	28092	26.79	1780	1860	1775	2300	1239	1770	1820.92	1.82	9709	1890	1829	1784	1723	1678	1807	1701	90	530	500	1060	1	1	17950094	323	6.84	0.89	12	0.16	263.00	2011.00	4195	20230627	-57.14	1739	20231020	3.39	4195	-57.14	20230627	1739	3.39	20231020	4195	-57.14	20230627	1739	3.39	20231020	2.14	N	154040	500	89 억	326881	N	N	N	N
57	20231023	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1835	65	2	3.67	8086277	4523	4.31	1780	1842	1775	2300	1239	1770	1804.58	1.82	-136	1890	1829	1784	1723	1678	1807	1701	90	530	500	1060	1	1	17950094	329	6.98	0.91	12	0.03	263.00	2011.00	4195	20230627	-56.26	1739	20231020	5.52	4195	-56.26	20230627	1739	5.52	20231020	4195	-56.26	20230627	1739	5.52	20231020	2.14	N	154040	500	89 억	326881	N	N	N	N
58	20231020	160753	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1770	-55	5	-3.01	186417636	104451	77.10	1825	1845	1739	2370	1278	1825	1784.75	1.85	-5947	1989	1907	1831	1749	1673	1869	1711	90	545	500	1090	1	1	17950094	318	6.73	0.88	12	0.58	263.00	2011.00	4195	20230627	-57.81	1739	20231020	1.78	4195	-57.81	20230627	1739	1.78	20231020	4195	-57.81	20230627	1739	1.78	20231020	2.16	N	154040	500	89 억	332737	N	N	N	N
59	20231020	150752	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1826	1	2	0.05	175007579	98046	72.37	1825	1845	1739	2370	1278	1825	1784.95	1.85	-5490	1989	1907	1831	1749	1673	1869	1711	90	545	500	1090	1	1	17950094	328	6.94	0.91	12	0.55	263.00	2011.00	4195	20230627	-56.47	1739	20231020	5.00	4195	-56.47	20230627	1739	5.00	20231020	4195	-56.47	20230627	1739	5.00	20231020	2.16	N	154040	500	89 억	332737	N	N	N	N
60	20231020	140758	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1823	-2	5	-0.11	164882666	92470	68.25	1825	1845	1739	2370	1278	1825	1783.09	1.85	-4936	1989	1907	1831	1749	1673	1869	1711	90	545	500	1090	1	1	17950094	327	6.93	0.91	12	0.52	263.00	2011.00	4195	20230627	-56.54	1739	20231020	4.83	4195	-56.54	20230627	1739	4.83	20231020	4195	-56.54	20230627	1739	4.83	20231020	2.16	N	154040	500	89 억	332737	N	N	N	N
61	20231020	130737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1837	12	2	0.66	151318406	85037	62.77	1825	1845	1739	2370	1278	1825	1779.44	1.85	-5307	1989	1907	1831	1749	1673	1869	1711	90	545	500	1090	1	1	17950094	330	6.98	0.91	12	0.47	263.00	2011.00	4195	20230627	-56.21	1739	20231020	5.64	4195	-56.21	20230627	1739	5.64	20231020	4195	-56.21	20230627	1739	5.64	20231020	2.16	N	154040	500	89 억	332737	N	N	N	N
62	20231020	120748	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1807	-18	5	-0.99	113679367	64281	47.45	1825	1845	1739	2370	1278	1825	1768.48	1.85	-4827	1989	1907	1831	1749	1673	1869	1711	90	545	500	1090	1	1	17950094	324	6.87	0.90	12	0.36	263.00	2011.00	4195	20230627	-56.92	1739	20231020	3.91	4195	-56.92	20230627	1739	3.91	20231020	4195	-56.92	20230627	1739	3.91	20231020	2.16	N	154040	500	89 억	332737	N	N	N	N
63	20231020	110757	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1780	-45	5	-2.47	95661170	54244	40.04	1825	1845	1739	2370	1278	1825	1763.53	1.85	-3876	1989	1907	1831	1749	1673	1869	1711	90	545	500	1090	1	1	17950094	320	6.77	0.89	12	0.30	263.00	2011.00	4195	20230627	-57.57	1739	20231020	2.36	4195	-57.57	20230627	1739	2.36	20231020	4195	-57.57	20230627	1739	2.36	20231020	2.16	N	154040	500	89 억	332737	N	N	N	N
64	20231020	100747	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1761	-64	5	-3.51	55792953	31536	23.28	1825	1845	1751	2370	1278	1825	1769.18	1.85	-4572	1989	1907	1831	1749	1673	1869	1711	90	545	500	1090	1	1	17950094	316	6.70	0.88	12	0.18	263.00	2011.00	4195	20230627	-58.02	1751	20231020	0.57	4195	-58.02	20230627	1751	0.57	20231020	4195	-58.02	20230627	1751	0.57	20231020	2.16	N	154040	500	89 억	332737	N	N	N	N
65	20231020	090749	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1770	-55	5	-3.01	15468093	8702	6.42	1825	1845	1751	2370	1278	1825	1777.53	1.85	-2976	1989	1907	1831	1749	1673	1869	1711	90	545	500	1090	1	1	17950094	318	6.73	0.88	12	0.05	263.00	2011.00	4195	20230627	-57.81	1751	20231020	1.09	4195	-57.81	20230627	1751	1.09	20231020	4195	-57.81	20230627	1751	1.09	20231020	2.16	N	154040	500	89 억	332737	N	N	N	N
66	20231019	160746	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1825	-109	5	-5.64	247767983	134771	132.28	1904	1913	1755	2510	1354	1934	1838.51	1.81	8544	2118	2026	1973	1881	1828	1999	1854	90	576	500	1160	1	1	17950094	328	6.94	0.91	12	0.75	263.00	2011.00	4195	20230627	-56.50	1755	20231019	3.99	4195	-56.50	20230627	1755	3.99	20231019	4195	-56.50	20230627	1755	3.99	20231019	2.16	N	154040	500	89 억	325159	N	N	N	N
67	20231019	150739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1839	-95	5	-4.91	235523031	128067	125.70	1904	1913	1755	2510	1354	1934	1839.06	1.81	8123	2118	2026	1973	1881	1828	1999	1854	90	576	500	1160	1	1	17950094	330	6.99	0.91	12	0.71	263.00	2011.00	4195	20230627	-56.16	1755	20231019	4.79	4195	-56.16	20230627	1755	4.79	20231019	4195	-56.16	20230627	1755	4.79	20231019	2.16	N	154040	500	89 억	325159	N	N	N	N
68	20231019	140749	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1868	-66	5	-3.41	215626174	117274	115.10	1904	1913	1755	2510	1354	1934	1838.65	1.81	6603	2118	2026	1973	1881	1828	1999	1854	90	576	500	1160	1	1	17950094	335	7.10	0.93	12	0.65	263.00	2011.00	4195	20230627	-55.47	1755	20231019	6.44	4195	-55.47	20230627	1755	6.44	20231019	4195	-55.47	20230627	1755	6.44	20231019	2.16	N	154040	500	89 억	325159	N	N	N	N
69	20231019	130741	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1849	-85	5	-4.40	211498462	115058	112.93	1904	1913	1755	2510	1354	1934	1838.19	1.81	7870	2118	2026	1973	1881	1828	1999	1854	90	576	500	1160	1	1	17950094	332	7.03	0.92	12	0.64	263.00	2011.00	4195	20230627	-55.92	1755	20231019	5.36	4195	-55.92	20230627	1755	5.36	20231019	4195	-55.92	20230627	1755	5.36	20231019	2.16	N	154040	500	89 억	325159	N	N	N	N
70	20231019	120747	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1833	-101	5	-5.22	205346966	111709	109.64	1904	1913	1755	2510	1354	1934	1838.23	1.81	7401	2118	2026	1973	1881	1828	1999	1854	90	576	500	1160	1	1	17950094	329	6.97	0.91	12	0.62	263.00	2011.00	4195	20230627	-56.31	1755	20231019	4.44	4195	-56.31	20230627	1755	4.44	20231019	4195	-56.31	20230627	1755	4.44	20231019	2.16	N	154040	500	89 억	325159	N	N	N	N
71	20231019	110743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1838	-96	5	-4.96	189553619	103104	101.20	1904	1913	1755	2510	1354	1934	1838.47	1.81	8908	2118	2026	1973	1881	1828	1999	1854	90	576	500	1160	1	1	17950094	330	6.99	0.91	12	0.57	263.00	2011.00	4195	20230627	-56.19	1755	20231019	4.73	4195	-56.19	20230627	1755	4.73	20231019	4195	-56.19	20230627	1755	4.73	20231019	2.16	N	154040	500	89 억	325159	N	N	N	N
72	20231019	100737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1866	-68	5	-3.52	170973659	93056	91.33	1904	1913	1755	2510	1354	1934	1837.32	1.81	13649	2118	2026	1973	1881	1828	1999	1854	90	576	500	1160	1	1	17950094	335	7.10	0.93	12	0.52	263.00	2011.00	4195	20230627	-55.52	1755	20231019	6.32	4195	-55.52	20230627	1755	6.32	20231019	4195	-55.52	20230627	1755	6.32	20231019	2.16	N	154040	500	89 억	325159	N	N	N	N
73	20231019	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1912	-22	5	-1.14	2994481	1572	1.54	1904	1913	1889	2510	1354	1934	1904.89	1.81	-191	2118	2026	1973	1881	1828	1999	1854	90	576	500	1160	1	1	17950094	343	7.27	0.95	12	0.01	263.00	2011.00	4195	20230627	-54.42	1875	20231010	1.97	4195	-54.42	20230627	1875	1.97	20231010	4195	-54.42	20230627	1875	1.97	20231010	2.16	N	154040	500	89 억	325159	N	N	N	N
74	20231018	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1934	-13	5	-0.67	198767782	100765	353.30	1948	2065	1920	2530	1363	1947	1972.60	1.84	-5634	2008	1977	1948	1917	1888	1993	1933	90	583	500	1160	1	1	17950094	347	7.35	0.96	12	0.56	263.00	2011.00	4195	20230627	-53.90	1875	20231010	3.15	4195	-53.90	20230627	1875	3.15	20231010	4195	-53.90	20230627	1875	3.15	20231010	2.14	N	154040	500	89 억	330641	N	N	N	N
75	20231018	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1926	-21	5	-1.08	195678571	99163	347.68	1948	2065	1920	2530	1363	1947	1973.30	1.84	-4831	2008	1977	1948	1917	1888	1993	1933	90	583	500	1160	1	1	17950094	346	7.32	0.96	12	0.55	263.00	2011.00	4195	20230627	-54.09	1875	20231010	2.72	4195	-54.09	20230627	1875	2.72	20231010	4195	-54.09	20230627	1875	2.72	20231010	2.14	N	154040	500	89 억	330641	N	N	N	N
76	20231018	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1930	-17	5	-0.87	180955710	91513	320.86	1948	2065	1920	2530	1363	1947	1977.38	1.84	-4473	2008	1977	1948	1917	1888	1993	1933	90	583	500	1160	1	1	17950094	346	7.34	0.96	12	0.51	263.00	2011.00	4195	20230627	-53.99	1875	20231010	2.93	4195	-53.99	20230627	1875	2.93	20231010	4195	-53.99	20230627	1875	2.93	20231010	2.14	N	154040	500	89 억	330641	N	N	N	N
77	20231018	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1935	-12	5	-0.62	27982487	14462	50.71	1948	1948	1920	2530	1363	1947	1934.90	1.84	-2151	2008	1977	1948	1917	1888	1993	1933	90	583	500	1160	1	1	17950094	347	7.36	0.96	12	0.08	263.00	2011.00	4195	20230627	-53.87	1875	20231010	3.20	4195	-53.87	20230627	1875	3.20	20231010	4195	-53.87	20230627	1875	3.20	20231010	2.14	N	154040	500	89 억	330641	N	N	N	N
78	20231018	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	-3	5	-0.15	23585573	12186	42.73	1948	1948	1920	2530	1363	1947	1935.46	1.84	-2366	2008	1977	1948	1917	1888	1993	1933	90	583	500	1160	1	1	17950094	349	7.39	0.97	12	0.07	263.00	2011.00	4195	20230627	-53.66	1875	20231010	3.68	4195	-53.66	20230627	1875	3.68	20231010	4195	-53.66	20230627	1875	3.68	20231010	2.14	N	154040	500	89 억	330641	N	N	N	N
79	20231018	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1947	0	3	0.00	15905672	8218	28.81	1948	1948	1920	2530	1363	1947	1935.47	1.84	-3065	2008	1977	1948	1917	1888	1993	1933	90	583	500	1160	1	1	17950094	349	7.40	0.97	12	0.05	263.00	2011.00	4195	20230627	-53.59	1875	20231010	3.84	4195	-53.59	20230627	1875	3.84	20231010	4195	-53.59	20230627	1875	3.84	20231010	2.14	N	154040	500	89 억	330641	N	N	N	N
80	20231018	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1922	-25	5	-1.28	11924887	6165	21.62	1948	1948	1920	2530	1363	1947	1934.29	1.84	-3138	2008	1977	1948	1917	1888	1993	1933	90	583	500	1160	1	1	17950094	345	7.31	0.96	12	0.03	263.00	2011.00	4195	20230627	-54.18	1875	20231010	2.51	4195	-54.18	20230627	1875	2.51	20231010	4195	-54.18	20230627	1875	2.51	20231010	2.14	N	154040	500	89 억	330641	N	N	N	N
81	20231018	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1937	-10	5	-0.51	4736742	2451	8.59	1948	1948	1929	2530	1363	1947	1932.58	1.84	-1929	2008	1977	1948	1917	1888	1993	1933	90	583	500	1160	1	1	17950094	348	7.37	0.96	12	0.01	263.00	2011.00	4195	20230627	-53.83	1875	20231010	3.31	4195	-53.83	20230627	1875	3.31	20231010	4195	-53.83	20230627	1875	3.31	20231010	2.14	N	154040	500	89 억	330641	N	N	N	N
82	20231017	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1947	28	2	1.46	55518381	28520	55.44	1919	1979	1919	2490	1344	1919	1946.65	1.78	11034	2009	1963	1919	1873	1829	1942	1852	90	571	500	1150	1	1	17950094	349	7.40	0.97	12	0.16	263.00	2011.00	4195	20230627	-53.59	1875	20231010	3.84	4195	-53.59	20230627	1875	3.84	20231010	4195	-53.59	20230627	1875	3.84	20231010	2.14	N	154040	500	89 억	319604	N	N	N	N
83	20231017	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	25	2	1.30	53589137	27528	53.51	1919	1979	1919	2490	1344	1919	1946.71	1.78	10908	2009	1963	1919	1873	1829	1942	1852	90	571	500	1150	1	1	17950094	349	7.39	0.97	12	0.15	263.00	2011.00	4195	20230627	-53.66	1875	20231010	3.68	4195	-53.66	20230627	1875	3.68	20231010	4195	-53.66	20230627	1875	3.68	20231010	2.14	N	154040	500	89 억	319604	N	N	N	N
84	20231017	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1943	24	2	1.25	48064702	24675	47.96	1919	1979	1919	2490	1344	1919	1947.91	1.78	9614	2009	1963	1919	1873	1829	1942	1852	90	571	500	1150	1	1	17950094	349	7.39	0.97	12	0.14	263.00	2011.00	4195	20230627	-53.68	1875	20231010	3.63	4195	-53.68	20230627	1875	3.63	20231010	4195	-53.68	20230627	1875	3.63	20231010	2.14	N	154040	500	89 억	319604	N	N	N	N
85	20231017	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1969	50	2	2.61	36217893	18621	36.19	1919	1979	1919	2490	1344	1919	1945.00	1.78	8368	2009	1963	1919	1873	1829	1942	1852	90	571	500	1150	1	1	17950094	353	7.49	0.98	12	0.10	263.00	2011.00	4195	20230627	-53.06	1875	20231010	5.01	4195	-53.06	20230627	1875	5.01	20231010	4195	-53.06	20230627	1875	5.01	20231010	2.14	N	154040	500	89 억	319604	N	N	N	N
86	20231017	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1975	56	2	2.92	32449711	16702	32.46	1919	1979	1919	2490	1344	1919	1942.86	1.78	8466	2009	1963	1919	1873	1829	1942	1852	90	571	500	1150	1	1	17950094	355	7.51	0.98	12	0.09	263.00	2011.00	4195	20230627	-52.92	1875	20231010	5.33	4195	-52.92	20230627	1875	5.33	20231010	4195	-52.92	20230627	1875	5.33	20231010	2.14	N	154040	500	89 억	319604	N	N	N	N
87	20231017	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1957	38	2	1.98	21126952	10924	21.23	1919	1957	1919	2490	1344	1919	1933.99	1.78	6843	2009	1963	1919	1873	1829	1942	1852	90	571	500	1150	1	1	17950094	351	7.44	0.97	12	0.06	263.00	2011.00	4195	20230627	-53.35	1875	20231010	4.37	4195	-53.35	20230627	1875	4.37	20231010	4195	-53.35	20230627	1875	4.37	20231010	2.14	N	154040	500	89 억	319604	N	N	N	N
88	20231017	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1927	8	2	0.42	11736097	6080	11.82	1919	1946	1919	2490	1344	1919	1930.28	1.78	2638	2009	1963	1919	1873	1829	1942	1852	90	571	500	1150	1	1	17950094	346	7.33	0.96	12	0.03	263.00	2011.00	4195	20230627	-54.06	1875	20231010	2.77	4195	-54.06	20230627	1875	2.77	20231010	4195	-54.06	20230627	1875	2.77	20231010	2.14	N	154040	500	89 억	319604	N	N	N	N
89	20231017	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1930	11	2	0.57	2146787	1118	2.17	1919	1930	1919	2490	1344	1919	1920.20	1.78	412	2009	1963	1919	1873	1829	1942	1852	90	571	500	1150	1	1	17950094	346	7.34	0.96	12	0.01	263.00	2011.00	4195	20230627	-53.99	1875	20231010	2.93	4195	-53.99	20230627	1875	2.93	20231010	4195	-53.99	20230627	1875	2.93	20231010	2.14	N	154040	500	89 억	319604	N	N	N	N
90	20231016	160733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1919	-23	5	-1.18	97782170	51437	107.99	1965	1965	1875	2520	1360	1942	1901.01	1.81	-4765	2060	2000	1950	1890	1840	1976	1866	90	578	500	1160	1	1	17950094	344	7.30	0.95	12	0.29	263.00	2011.00	4195	20230627	-54.26	1875	20231016	2.35	4195	-54.26	20230627	1875	2.35	20231016	4195	-54.26	20230627	1875	2.35	20231016	2.15	N	154040	500	89 억	324367	N	N	N	N
91	20231016	150733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1895	-47	5	-2.42	95030859	49988	104.95	1965	1965	1875	2520	1360	1942	1901.07	1.81	-4958	2060	2000	1950	1890	1840	1976	1866	90	578	500	1160	1	1	17950094	340	7.21	0.94	12	0.28	263.00	2011.00	4195	20230627	-54.83	1875	20231016	1.07	4195	-54.83	20230627	1875	1.07	20231016	4195	-54.83	20230627	1875	1.07	20231016	2.15	N	154040	500	89 억	324367	N	N	N	N
92	20231016	140734	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1896	-46	5	-2.37	78633679	41336	86.78	1965	1965	1875	2520	1360	1942	1902.30	1.81	-5362	2060	2000	1950	1890	1840	1976	1866	90	578	500	1160	1	1	17950094	340	7.21	0.94	12	0.23	263.00	2011.00	4195	20230627	-54.80	1875	20231016	1.12	4195	-54.80	20230627	1875	1.12	20231016	4195	-54.80	20230627	1875	1.12	20231016	2.15	N	154040	500	89 억	324367	N	N	N	N
93	20231016	130728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1903	-39	5	-2.01	62821846	33012	69.31	1965	1965	1875	2520	1360	1942	1903.00	1.81	-5314	2060	2000	1950	1890	1840	1976	1866	90	578	500	1160	1	1	17950094	342	7.24	0.95	12	0.18	263.00	2011.00	4195	20230627	-54.64	1875	20231016	1.49	4195	-54.64	20230627	1875	1.49	20231016	4195	-54.64	20230627	1875	1.49	20231016	2.15	N	154040	500	89 억	324367	N	N	N	N
94	20231016	120729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1900	-42	5	-2.16	46121688	24206	50.82	1965	1965	1875	2520	1360	1942	1905.38	1.81	-5262	2060	2000	1950	1890	1840	1976	1866	90	578	500	1160	1	1	17950094	341	7.22	0.94	12	0.13	263.00	2011.00	4195	20230627	-54.71	1875	20231016	1.33	4195	-54.71	20230627	1875	1.33	20231016	4195	-54.71	20230627	1875	1.33	20231016	2.15	N	154040	500	89 억	324367	N	N	N	N
95	20231016	110724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1889	-53	5	-2.73	36673514	19237	40.39	1965	1965	1875	2520	1360	1942	1906.40	1.81	-4771	2060	2000	1950	1890	1840	1976	1866	90	578	500	1160	1	1	17950094	339	7.18	0.94	12	0.11	263.00	2011.00	4195	20230627	-54.97	1875	20231016	0.75	4195	-54.97	20230627	1875	0.75	20231016	4195	-54.97	20230627	1875	0.75	20231016	2.15	N	154040	500	89 억	324367	N	N	N	N
96	20231016	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1909	-33	5	-1.70	6409383	3324	6.98	1965	1965	1905	2520	1360	1942	1928.20	1.81	-1060	2060	2000	1950	1890	1840	1976	1866	90	578	500	1160	1	1	17950094	343	7.26	0.95	12	0.02	263.00	2011.00	4195	20230627	-54.49	1875	20231010	1.81	4195	-54.49	20230627	1875	1.81	20231010	4195	-54.49	20230627	1875	1.81	20231010	2.15	N	154040	500	89 억	324367	N	N	N	N
97	20231016	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1933	-9	5	-0.46	3692836	1903	4.00	1965	1965	1921	2520	1360	1942	1940.53	1.81	-1271	2060	2000	1950	1890	1840	1976	1866	90	578	500	1160	1	1	17950094	347	7.35	0.96	12	0.01	263.00	2011.00	4195	20230627	-53.92	1875	20231010	3.09	4195	-53.92	20230627	1875	3.09	20231010	4195	-53.92	20230627	1875	3.09	20231010	2.15	N	154040	500	89 억	324367	N	N	N	N
98	20231012	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1999	45	2	2.30	94949498	47934	99.85	1954	2010	1928	2540	1368	1954	1980.78	1.79	9277	2014	1984	1930	1900	1846	1999	1915	90	586	500	1170	1	1	17950094	359	7.60	0.99	12	0.27	263.00	2011.00	4195	20230627	-52.35	1875	20231010	6.61	4195	-52.35	20230627	1875	6.61	20231010	4195	-52.35	20230627	1875	6.61	20231010	2.15	N	154040	500	89 억	320655	N	N	N	N
99	20231012	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1984	30	2	1.54	84874998	42838	89.23	1954	2010	1928	2540	1368	1954	1981.30	1.79	7664	2014	1984	1930	1900	1846	1999	1915	90	586	500	1170	1	1	17950094	356	7.54	0.99	12	0.24	263.00	2011.00	4195	20230627	-52.71	1875	20231010	5.81	4195	-52.71	20230627	1875	5.81	20231010	4195	-52.71	20230627	1875	5.81	20231010	2.15	N	154040	500	89 억	320655	N	N	N	N
100	20231012	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1992	38	2	1.94	53062508	26806	55.84	1954	2010	1928	2540	1368	1954	1979.50	1.79	4345	2014	1984	1930	1900	1846	1999	1915	90	586	500	1170	1	1	17950094	358	7.57	0.99	12	0.15	263.00	2011.00	4195	20230627	-52.51	1875	20231010	6.24	4195	-52.51	20230627	1875	6.24	20231010	4195	-52.51	20230627	1875	6.24	20231010	2.15	N	154040	500	89 억	320655	N	N	N	N
101	20231012	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1986	32	2	1.64	28184359	14331	29.85	1954	1993	1928	2540	1368	1954	1966.67	1.79	669	2014	1984	1930	1900	1846	1999	1915	90	586	500	1170	1	1	17950094	356	7.55	0.99	12	0.08	263.00	2011.00	4195	20230627	-52.66	1875	20231010	5.92	4195	-52.66	20230627	1875	5.92	20231010	4195	-52.66	20230627	1875	5.92	20231010	2.15	N	154040	500	89 억	320655	N	N	N	N
102	20231012	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1971	17	2	0.87	22731240	11556	24.07	1954	1993	1928	2540	1368	1954	1967.05	1.79	408	2014	1984	1930	1900	1846	1999	1915	90	586	500	1170	1	1	17950094	354	7.49	0.98	12	0.06	263.00	2011.00	4195	20230627	-53.02	1875	20231010	5.12	4195	-53.02	20230627	1875	5.12	20231010	4195	-53.02	20230627	1875	5.12	20231010	2.15	N	154040	500	89 억	320655	N	N	N	N
103	20231012	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1970	16	2	0.82	21839278	11103	23.13	1954	1993	1928	2540	1368	1954	1966.97	1.79	506	2014	1984	1930	1900	1846	1999	1915	90	586	500	1170	1	1	17950094	354	7.49	0.98	12	0.06	263.00	2011.00	4195	20230627	-53.04	1875	20231010	5.07	4195	-53.04	20230627	1875	5.07	20231010	4195	-53.04	20230627	1875	5.07	20231010	2.15	N	154040	500	89 억	320655	N	N	N	N
104	20231012	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1986	32	2	1.64	17881123	9088	18.93	1954	1993	1928	2540	1368	1954	1967.55	1.79	-558	2014	1984	1930	1900	1846	1999	1915	90	586	500	1170	1	1	17950094	356	7.55	0.99	12	0.05	263.00	2011.00	4195	20230627	-52.66	1875	20231010	5.92	4195	-52.66	20230627	1875	5.92	20231010	4195	-52.66	20230627	1875	5.92	20231010	2.15	N	154040	500	89 억	320655	N	N	N	N
105	20231012	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	-10	5	-0.51	5744692	2938	6.12	1954	1980	1928	2540	1368	1954	1955.31	1.79	-441	2014	1984	1930	1900	1846	1999	1915	90	586	500	1170	1	1	17950094	349	7.39	0.97	12	0.02	263.00	2011.00	4195	20230627	-53.66	1875	20231010	3.68	4195	-53.66	20230627	1875	3.68	20231010	4195	-53.66	20230627	1875	3.68	20231010	2.15	N	154040	500	89 억	320655	N	N	N	N
106	20231011	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1954	78	2	4.16	92816276	48006	84.59	1876	1960	1876	2435	1314	1876	1933.43	1.64	25406	1978	1927	1901	1850	1824	1914	1837	90	559	500	1120	1	1	17950094	351	7.43	0.97	12	0.27	263.00	2011.00	4195	20230627	-53.42	1875	20231010	4.21	4195	-53.42	20230627	1875	4.21	20231010	4195	-53.42	20230627	1875	4.21	20231010	2.16	N	154040	500	89 억	294807	N	N	N	N
107	20231011	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1955	79	2	4.21	91346777	47254	83.26	1876	1960	1876	2435	1314	1876	1933.10	1.64	25481	1978	1927	1901	1850	1824	1914	1837	90	559	500	1120	1	1	17950094	351	7.43	0.97	12	0.26	263.00	2011.00	4195	20230627	-53.40	1875	20231010	4.27	4195	-53.40	20230627	1875	4.27	20231010	4195	-53.40	20230627	1875	4.27	20231010	2.16	N	154040	500	89 억	294807	N	N	N	N
108	20231011	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1957	81	2	4.32	89710557	46417	81.79	1876	1960	1876	2435	1314	1876	1932.71	1.64	25937	1978	1927	1901	1850	1824	1914	1837	90	559	500	1120	1	1	17950094	351	7.44	0.97	12	0.26	263.00	2011.00	4195	20230627	-53.35	1875	20231010	4.37	4195	-53.35	20230627	1875	4.37	20231010	4195	-53.35	20230627	1875	4.37	20231010	2.16	N	154040	500	89 억	294807	N	N	N	N
109	20231011	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1953	77	2	4.10	82680639	42813	75.44	1876	1955	1876	2435	1314	1876	1931.20	1.64	24979	1978	1927	1901	1850	1824	1914	1837	90	559	500	1120	1	1	17950094	351	7.43	0.97	12	0.24	263.00	2011.00	4195	20230627	-53.44	1875	20231010	4.16	4195	-53.44	20230627	1875	4.16	20231010	4195	-53.44	20230627	1875	4.16	20231010	2.16	N	154040	500	89 억	294807	N	N	N	N
110	20231011	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1953	77	2	4.10	72967639	37839	66.67	1876	1953	1876	2435	1314	1876	1928.37	1.64	26537	1978	1927	1901	1850	1824	1914	1837	90	559	500	1120	1	1	17950094	351	7.43	0.97	12	0.21	263.00	2011.00	4195	20230627	-53.44	1875	20231010	4.16	4195	-53.44	20230627	1875	4.16	20231010	4195	-53.44	20230627	1875	4.16	20231010	2.16	N	154040	500	89 억	294807	N	N	N	N
111	20231011	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	68	2	3.62	43039289	22466	39.58	1876	1948	1876	2435	1314	1876	1915.75	1.64	18298	1978	1927	1901	1850	1824	1914	1837	90	559	500	1120	1	1	17950094	349	7.39	0.97	12	0.13	263.00	2011.00	4195	20230627	-53.66	1875	20231010	3.68	4195	-53.66	20230627	1875	3.68	20231010	4195	-53.66	20230627	1875	3.68	20231010	2.16	N	154040	500	89 억	294807	N	N	N	N
112	20231011	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1925	49	2	2.61	31646713	16602	29.25	1876	1944	1876	2435	1314	1876	1906.20	1.64	14063	1978	1927	1901	1850	1824	1914	1837	90	559	500	1120	1	1	17950094	346	7.32	0.96	12	0.09	263.00	2011.00	4195	20230627	-54.11	1875	20231010	2.67	4195	-54.11	20230627	1875	2.67	20231010	4195	-54.11	20230627	1875	2.67	20231010	2.16	N	154040	500	89 억	294807	N	N	N	N
113	20231011	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1905	29	2	1.55	7164773	3799	6.69	1876	1905	1876	2435	1314	1876	1885.96	1.64	1562	1978	1927	1901	1850	1824	1914	1837	90	559	500	1120	1	1	17950094	342	7.24	0.95	12	0.02	263.00	2011.00	4195	20230627	-54.59	1875	20231010	1.60	4195	-54.59	20230627	1875	1.60	20231010	4195	-54.59	20230627	1875	1.60	20231010	2.16	N	154040	500	89 억	294807	N	N	N	N
114	20231010	160724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1876	-65	5	-3.35	107904852	56754	129.85	1951	1952	1875	2520	1359	1941	1901.31	1.70	-10184	1989	1964	1923	1898	1857	1977	1911	90	579	500	1160	1	1	17950094	337	7.13	0.93	12	0.32	263.00	2011.00	4195	20230627	-55.28	1875	20231010	0.05	4195	-55.28	20230627	1875	0.05	20231010	4195	-55.28	20230627	1875	0.05	20231010	2.17	N	154040	500	89 억	305698	N	N	N	N
115	20231010	150722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1878	-63	5	-3.25	94564418	49645	113.59	1951	1952	1875	2520	1359	1941	1904.81	1.70	-7032	1989	1964	1923	1898	1857	1977	1911	90	579	500	1160	1	1	17950094	337	7.14	0.93	12	0.28	263.00	2011.00	4195	20230627	-55.23	1875	20231010	0.16	4195	-55.23	20230627	1875	0.16	20231010	4195	-55.23	20230627	1875	0.16	20231010	2.17	N	154040	500	89 억	305698	N	N	N	N
116	20231010	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1891	-50	5	-2.58	52858837	27503	62.93	1951	1952	1891	2520	1359	1941	1921.93	1.70	-7003	1989	1964	1923	1898	1857	1977	1911	90	579	500	1160	1	1	17950094	339	7.19	0.94	12	0.15	263.00	2011.00	4195	20230627	-54.92	1881	20231005	0.53	4195	-54.92	20230627	1881	0.53	20231005	4195	-54.92	20230627	1881	0.53	20231005	2.17	N	154040	500	89 억	305698	N	N	N	N
117	20231010	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1919	-22	5	-1.13	31753686	16417	37.56	1951	1952	1919	2520	1359	1941	1934.20	1.70	-6047	1989	1964	1923	1898	1857	1977	1911	90	579	500	1160	1	1	17950094	344	7.30	0.95	12	0.09	263.00	2011.00	4195	20230627	-54.26	1881	20231005	2.02	4195	-54.26	20230627	1881	2.02	20231005	4195	-54.26	20230627	1881	2.02	20231005	2.17	N	154040	500	89 억	305698	N	N	N	N
118	20231010	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1939	-2	5	-0.10	18645385	9614	22.00	1951	1952	1924	2520	1359	1941	1939.40	1.70	383	1989	1964	1923	1898	1857	1977	1911	90	579	500	1160	1	1	17950094	348	7.37	0.96	12	0.05	263.00	2011.00	4195	20230627	-53.78	1881	20231005	3.08	4195	-53.78	20230627	1881	3.08	20231005	4195	-53.78	20230627	1881	3.08	20231005	2.17	N	154040	500	89 억	305698	N	N	N	N
119	20231010	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1940	-1	5	-0.05	13662531	7047	16.12	1951	1951	1924	2520	1359	1941	1938.77	1.70	1259	1989	1964	1923	1898	1857	1977	1911	90	579	500	1160	1	1	17950094	348	7.38	0.96	12	0.04	263.00	2011.00	4195	20230627	-53.75	1881	20231005	3.14	4195	-53.75	20230627	1881	3.14	20231005	4195	-53.75	20230627	1881	3.14	20231005	2.17	N	154040	500	89 억	305698	N	N	N	N
120	20231010	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1930	-11	5	-0.57	11358737	5854	13.39	1951	1951	1924	2520	1359	1941	1940.34	1.70	494	1989	1964	1923	1898	1857	1977	1911	90	579	500	1160	1	1	17950094	346	7.34	0.96	12	0.03	263.00	2011.00	4195	20230627	-53.99	1881	20231005	2.60	4195	-53.99	20230627	1881	2.60	20231005	4195	-53.99	20230627	1881	2.60	20231005	2.17	N	154040	500	89 억	305698	N	N	N	N
121	20231010	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1950	9	2	0.46	7081895	3639	8.33	1951	1951	1924	2520	1359	1941	1946.11	1.70	-664	1989	1964	1923	1898	1857	1977	1911	90	579	500	1160	1	1	17950094	350	7.41	0.97	12	0.02	263.00	2011.00	4195	20230627	-53.52	1881	20231005	3.67	4195	-53.52	20230627	1881	3.67	20231005	4195	-53.52	20230627	1881	3.67	20231005	2.17	N	154040	500	89 억	305698	N	N	N	N
122	20231006	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1941	59	2	3.13	83715488	43705	55.78	1882	1948	1882	2445	1318	1882	1915.47	1.55	26882	1946	1913	1897	1864	1848	1906	1857	90	563	500	1120	1	1	17950094	348	7.38	0.97	12	0.24	263.00	2011.00	4195	20230627	-53.73	1881	20231005	3.19	4195	-53.73	20230627	1881	3.19	20231005	4195	-53.73	20230627	1881	3.19	20231005	2.16	N	154040	500	89 억	278904	N	N	N	N
123	20231006	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1939	57	2	3.03	82469479	43063	54.96	1882	1948	1882	2445	1318	1882	1915.09	1.55	26878	1946	1913	1897	1864	1848	1906	1857	90	563	500	1120	1	1	17950094	348	7.37	0.96	12	0.24	263.00	2011.00	4195	20230627	-53.78	1881	20231005	3.08	4195	-53.78	20230627	1881	3.08	20231005	4195	-53.78	20230627	1881	3.08	20231005	2.16	N	154040	500	89 억	278904	N	N	N	N
124	20231006	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1938	56	2	2.98	78752416	41143	52.51	1882	1948	1882	2445	1318	1882	1914.11	1.55	26338	1946	1913	1897	1864	1848	1906	1857	90	563	500	1120	1	1	17950094	348	7.37	0.96	12	0.23	263.00	2011.00	4195	20230627	-53.80	1881	20231005	3.03	4195	-53.80	20230627	1881	3.03	20231005	4195	-53.80	20230627	1881	3.03	20231005	2.16	N	154040	500	89 억	278904	N	N	N	N
125	20231006	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1941	59	2	3.13	75935778	39684	50.64	1882	1948	1882	2445	1318	1882	1913.51	1.55	25695	1946	1913	1897	1864	1848	1906	1857	90	563	500	1120	1	1	17950094	348	7.38	0.97	12	0.22	263.00	2011.00	4195	20230627	-53.73	1881	20231005	3.19	4195	-53.73	20230627	1881	3.19	20231005	4195	-53.73	20230627	1881	3.19	20231005	2.16	N	154040	500	89 억	278904	N	N	N	N
126	20231006	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	62	2	3.29	71560907	37417	47.75	1882	1948	1882	2445	1318	1882	1912.52	1.55	24713	1946	1913	1897	1864	1848	1906	1857	90	563	500	1120	1	1	17950094	349	7.39	0.97	12	0.21	263.00	2011.00	4195	20230627	-53.66	1881	20231005	3.35	4195	-53.66	20230627	1881	3.35	20231005	4195	-53.66	20230627	1881	3.35	20231005	2.16	N	154040	500	89 억	278904	N	N	N	N
127	20231006	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1931	49	2	2.60	54991026	28792	36.74	1882	1948	1882	2445	1318	1882	1909.94	1.55	20110	1946	1913	1897	1864	1848	1906	1857	90	563	500	1120	1	1	17950094	347	7.34	0.96	12	0.16	263.00	2011.00	4195	20230627	-53.97	1881	20231005	2.66	4195	-53.97	20230627	1881	2.66	20231005	4195	-53.97	20230627	1881	2.66	20231005	2.16	N	154040	500	89 억	278904	N	N	N	N
128	20231006	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1917	35	2	1.86	36929184	19401	24.76	1882	1940	1882	2445	1318	1882	1903.47	1.55	14669	1946	1913	1897	1864	1848	1906	1857	90	563	500	1120	1	1	17950094	344	7.29	0.95	12	0.11	263.00	2011.00	4195	20230627	-54.30	1881	20231005	1.91	4195	-54.30	20230627	1881	1.91	20231005	4195	-54.30	20230627	1881	1.91	20231005	2.16	N	154040	500	89 억	278904	N	N	N	N
129	20231006	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1883	1	2	0.05	17117811	9090	11.60	1882	1895	1882	2445	1318	1882	1883.15	1.55	6150	1946	1913	1897	1864	1848	1906	1857	90	563	500	1120	1	1	17950094	338	7.16	0.94	12	0.05	263.00	2011.00	4195	20230627	-55.11	1881	20231005	0.11	4195	-55.11	20230627	1881	0.11	20231005	4195	-55.11	20230627	1881	0.11	20231005	2.16	N	154040	500	89 억	278904	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History