KissMeData/080420/price/prices-20231001.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 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	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	15	2	0.59	24200315	9522	249.40	2525	2600	2505	3280	1770	2525	2541.52	0.12	-495	2605	2565	2520	2480	2435	2585	2500	399	755	500	1560	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.69	N	080420	500	398 억	95774	N	N	N	N
3	20231031	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	15	2	0.59	17442940	6851	179.44	2525	2600	2505	3280	1770	2525	2546.04	0.12	-496	2605	2565	2520	2480	2435	2585	2500	399	755	500	1560	5	1	79721622	2025	-2540.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.69	N	080420	500	398 억	95774	N	N	N	N
4	20231031	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	20	2	0.79	15471955	6071	159.01	2525	2600	2505	3280	1770	2525	2548.50	0.12	-436	2605	2565	2520	2480	2435	2585	2500	399	755	500	1560	5	1	79721622	2029	-2545.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.04	2400	20231024	6.04	4175	-39.04	20230308	2400	6.04	20231024	4175	-39.04	20230308	2400	6.04	20231024	0.69	N	080420	500	398 억	95774	N	N	N	N
5	20231031	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	25	2	0.99	14809890	5811	152.20	2525	2600	2505	3280	1770	2525	2548.60	0.12	-325	2605	2565	2520	2480	2435	2585	2500	399	755	500	1560	5	1	79721622	2033	-2550.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.69	N	080420	500	398 억	95774	N	N	N	N
6	20231031	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	30	2	1.19	14660230	5752	150.65	2525	2600	2505	3280	1770	2525	2548.72	0.12	-320	2605	2565	2520	2480	2435	2585	2500	399	755	500	1560	5	1	79721622	2037	-2555.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.80	2400	20231024	6.46	4175	-38.80	20230308	2400	6.46	20231024	4175	-38.80	20230308	2400	6.46	20231024	0.69	N	080420	500	398 억	95774	N	N	N	N
7	20231031	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	30	2	1.19	13195335	5177	135.59	2525	2600	2505	3280	1770	2525	2548.84	0.12	-91	2605	2565	2520	2480	2435	2585	2500	399	755	500	1560	5	1	79721622	2037	-2555.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.80	2400	20231024	6.46	4175	-38.80	20230308	2400	6.46	20231024	4175	-38.80	20230308	2400	6.46	20231024	0.69	N	080420	500	398 억	95774	N	N	N	N
8	20231031	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	35	2	1.39	12147340	4762	124.72	2525	2600	2525	3280	1770	2525	2550.89	0.12	-90	2605	2565	2520	2480	2435	2585	2500	399	755	500	1560	5	1	79721622	2041	-2560.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.68	2400	20231024	6.67	4175	-38.68	20230308	2400	6.67	20231024	4175	-38.68	20230308	2400	6.67	20231024	0.69	N	080420	500	398 억	95774	N	N	N	N
9	20231031	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	15	2	0.59	5912590	2322	60.82	2525	2600	2525	3280	1770	2525	2546.34	0.12	447	2605	2565	2520	2480	2435	2585	2500	399	755	500	1560	5	1	79721622	2025	-2540.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.16	2400	20231024	5.83	4175	-39.16	20230308	2400	5.83	20231024	4175	-39.16	20230308	2400	5.83	20231024	0.69	N	080420	500	398 억	95774	N	N	N	N
10	20231030	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	30	2	1.20	9625560	3818	42.13	2475	2560	2475	3240	1750	2495	2521.10	0.12	-159	2615	2555	2510	2450	2405	2585	2480	399	745	500	1540	5	1	79721622	2013	-2525.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.52	2400	20231024	5.21	4175	-39.52	20230308	2400	5.21	20231024	4175	-39.52	20230308	2400	5.21	20231024	0.69	N	080420	500	398 억	96230	N	N	N	N
11	20231030	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	30	2	1.20	7832810	3108	34.29	2475	2560	2475	3240	1750	2495	2520.21	0.12	-144	2615	2555	2510	2450	2405	2585	2480	399	745	500	1540	5	1	79721622	2013	-2525.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.52	2400	20231024	5.21	4175	-39.52	20230308	2400	5.21	20231024	4175	-39.52	20230308	2400	5.21	20231024	0.69	N	080420	500	398 억	96230	N	N	N	N
12	20231030	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2505	10	2	0.40	7588655	3011	33.22	2475	2560	2475	3240	1750	2495	2520.31	0.12	-134	2615	2555	2510	2450	2405	2585	2480	399	745	500	1540	5	1	79721622	1997	-2505.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.00	2400	20231024	4.38	4175	-40.00	20230308	2400	4.38	20231024	4175	-40.00	20230308	2400	4.38	20231024	0.69	N	080420	500	398 억	96230	N	N	N	N
13	20231030	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2520	25	2	1.00	6526280	2587	28.54	2475	2560	2475	3240	1750	2495	2522.72	0.12	-124	2615	2555	2510	2450	2405	2585	2480	399	745	500	1540	5	1	79721622	2009	-2520.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.69	N	080420	500	398 억	96230	N	N	N	N
14	20231030	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	35	2	1.40	5390995	2134	23.55	2475	2560	2475	3240	1750	2495	2526.24	0.12	-152	2615	2555	2510	2450	2405	2585	2480	399	745	500	1540	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.69	N	080420	500	398 억	96230	N	N	N	N
15	20231030	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	35	2	1.40	5125510	2029	22.39	2475	2560	2475	3240	1750	2495	2526.13	0.12	-152	2615	2555	2510	2450	2405	2585	2480	399	745	500	1540	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.69	N	080420	500	398 억	96230	N	N	N	N
16	20231030	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	35	2	1.40	3954265	1566	17.28	2475	2560	2475	3240	1750	2495	2525.07	0.12	-197	2615	2555	2510	2450	2405	2585	2480	399	745	500	1540	5	1	79721622	2017	-2530.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-39.40	2400	20231024	5.42	4175	-39.40	20230308	2400	5.42	20231024	4175	-39.40	20230308	2400	5.42	20231024	0.69	N	080420	500	398 억	96230	N	N	N	N
17	20231030	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	60	2	2.40	2525245	1003	11.07	2475	2560	2475	3240	1750	2495	2517.69	0.12	-121	2615	2555	2510	2450	2405	2585	2480	399	745	500	1540	5	1	79721622	2037	-2555.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.80	2400	20231024	6.46	4175	-38.80	20230308	2400	6.46	20231024	4175	-38.80	20230308	2400	6.46	20231024	0.69	N	080420	500	398 억	96230	N	N	N	N
18	20231027	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2495	5	2	0.20	22680770	9063	38.63	2485	2570	2465	3235	1745	2490	2502.57	0.12	-649	2550	2520	2460	2430	2370	2535	2445	399	745	500	1540	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.69	N	080420	500	398 억	96582	N	N	N	N
19	20231027	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	0	3	0.00	21588185	8627	36.77	2485	2570	2465	3235	1745	2490	2502.40	0.12	-631	2550	2520	2460	2430	2370	2535	2445	399	745	500	1540	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2400	20231024	3.75	4175	-40.36	20230308	2400	3.75	20231024	4175	-40.36	20230308	2400	3.75	20231024	0.69	N	080420	500	398 억	96582	N	N	N	N
20	20231027	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2520	30	2	1.20	20135405	8047	34.30	2485	2570	2465	3235	1745	2490	2502.23	0.12	-631	2550	2520	2460	2430	2370	2535	2445	399	745	500	1540	5	1	79721622	2009	-2520.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.64	2400	20231024	5.00	4175	-39.64	20230308	2400	5.00	20231024	4175	-39.64	20230308	2400	5.00	20231024	0.69	N	080420	500	398 억	96582	N	N	N	N
21	20231027	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	60	2	2.41	19933755	7967	33.95	2485	2570	2465	3235	1745	2490	2502.04	0.12	-576	2550	2520	2460	2430	2370	2535	2445	399	745	500	1540	5	1	79721622	2033	-2550.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.92	2400	20231024	6.25	4175	-38.92	20230308	2400	6.25	20231024	4175	-38.92	20230308	2400	6.25	20231024	0.69	N	080420	500	398 억	96582	N	N	N	N
22	20231027	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	70	2	2.81	18594395	7438	31.70	2485	2570	2465	3235	1745	2490	2499.92	0.12	-519	2550	2520	2460	2430	2370	2535	2445	399	745	500	1540	5	1	79721622	2041	-2560.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.68	2400	20231024	6.67	4175	-38.68	20230308	2400	6.67	20231024	4175	-38.68	20230308	2400	6.67	20231024	0.69	N	080420	500	398 억	96582	N	N	N	N
23	20231027	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	65	2	2.61	18052645	7226	30.80	2485	2570	2465	3235	1745	2490	2498.29	0.12	-539	2550	2520	2460	2430	2370	2535	2445	399	745	500	1540	5	1	79721622	2037	-2555.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.80	2400	20231024	6.46	4175	-38.80	20230308	2400	6.46	20231024	4175	-38.80	20230308	2400	6.46	20231024	0.69	N	080420	500	398 억	96582	N	N	N	N
24	20231027	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	45	2	1.81	11055540	4447	18.95	2485	2535	2465	3235	1745	2490	2486.07	0.12	-615	2550	2520	2460	2430	2370	2535	2445	399	745	500	1540	5	1	79721622	2021	-2535.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-39.28	2400	20231024	5.62	4175	-39.28	20230308	2400	5.62	20231024	4175	-39.28	20230308	2400	5.62	20231024	0.69	N	080420	500	398 억	96582	N	N	N	N
25	20231027	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	0	3	0.00	812685	327	1.39	2485	2490	2475	3235	1745	2490	2485.28	0.12	-115	2550	2520	2460	2430	2370	2535	2445	399	745	500	1540	5	1	79721622	1985	-2490.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.36	2400	20231024	3.75	4175	-40.36	20230308	2400	3.75	20231024	4175	-40.36	20230308	2400	3.75	20231024	0.69	N	080420	500	398 억	96582	N	N	N	N
26	20231026	160623	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2490	5	2	0.20	57208390	23464	211.88	2485	2490	2400	3230	1740	2485	2438.13	0.12	-1299	2541	2512	2481	2452	2421	2497	2437	399	745	500	1540	5	1	79721622	1985	-2490.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.36	2400	20231026	3.75	4175	-40.36	20230308	2400	3.75	20231026	4175	-40.36	20230308	2400	3.75	20231026	0.70	N	080420	500	398 억	97881	N	N	N	N
27	20231026	150623	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2450	-35	5	-1.41	48218615	19805	178.84	2485	2485	2400	3230	1740	2485	2434.67	0.12	-228	2541	2512	2481	2452	2421	2497	2437	399	745	500	1540	5	1	79721622	1953	-2450.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.32	2400	20231026	2.08	4175	-41.32	20230308	2400	2.08	20231026	4175	-41.32	20230308	2400	2.08	20231026	0.70	N	080420	500	398 억	97881	N	N	N	N
28	20231026	140625	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2460	-25	5	-1.01	43342020	17805	160.78	2485	2485	2400	3230	1740	2485	2434.26	0.12	390	2541	2512	2481	2452	2421	2497	2437	399	745	500	1540	5	1	79721622	1961	-2460.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.08	2400	20231026	2.50	4175	-41.08	20230308	2400	2.50	20231026	4175	-41.08	20230308	2400	2.50	20231026	0.70	N	080420	500	398 억	97881	N	N	N	N
29	20231026	130622	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2460	-25	5	-1.01	35979880	14780	133.47	2485	2485	2400	3230	1740	2485	2434.36	0.12	362	2541	2512	2481	2452	2421	2497	2437	399	745	500	1540	5	1	79721622	1961	-2460.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-41.08	2400	20231026	2.50	4175	-41.08	20230308	2400	2.50	20231026	4175	-41.08	20230308	2400	2.50	20231026	0.70	N	080420	500	398 억	97881	N	N	N	N
30	20231026	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2440	-45	5	-1.81	18107665	7399	66.81	2485	2485	2410	3230	1740	2485	2447.31	0.12	586	2541	2512	2481	2452	2421	2497	2437	399	745	500	1540	5	1	79721622	1945	-2440.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-41.56	2400	20231024	1.67	4175	-41.56	20230308	2400	1.67	20231024	4175	-41.56	20230308	2400	1.67	20231024	0.70	N	080420	500	398 억	97881	N	N	N	N
31	20231026	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2470	-15	5	-0.60	5700780	2307	20.83	2485	2485	2445	3230	1740	2485	2471.08	0.12	-851	2541	2512	2481	2452	2421	2497	2437	399	745	500	1540	5	1	79721622	1969	-2470.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.84	2400	20231024	2.92	4175	-40.84	20230308	2400	2.92	20231024	4175	-40.84	20230308	2400	2.92	20231024	0.70	N	080420	500	398 억	97881	N	N	N	N
32	20231026	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2475	-10	5	-0.40	5196595	2102	18.98	2485	2485	2445	3230	1740	2485	2472.21	0.12	-683	2541	2512	2481	2452	2421	2497	2437	399	745	500	1540	5	1	79721622	1973	-2475.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.72	2400	20231024	3.12	4175	-40.72	20230308	2400	3.12	20231024	4175	-40.72	20230308	2400	3.12	20231024	0.70	N	080420	500	398 억	97881	N	N	N	N
33	20231026	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	0	3	0.00	314920	127	1.15	2485	2485	2465	3230	1740	2485	2479.69	0.12	-67	2541	2512	2481	2452	2421	2497	2437	399	745	500	1540	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.70	N	080420	500	398 억	97881	N	N	N	N
34	20231025	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-5	5	-0.20	27404290	11069	27.62	2510	2510	2450	3235	1745	2490	2475.77	0.12	393	2570	2530	2465	2425	2360	2550	2445	399	745	500	1540	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.70	N	080420	500	398 억	97488	N	N	N	N
35	20231025	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2495	5	2	0.20	26199380	10585	26.42	2510	2510	2450	3235	1745	2490	2475.14	0.12	328	2570	2530	2465	2425	2360	2550	2445	399	745	500	1540	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.70	N	080420	500	398 억	97488	N	N	N	N
36	20231025	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2495	5	2	0.20	25473920	10293	25.69	2510	2510	2450	3235	1745	2490	2474.88	0.12	208	2570	2530	2465	2425	2360	2550	2445	399	745	500	1540	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.70	N	080420	500	398 억	97488	N	N	N	N
37	20231025	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2495	5	2	0.20	23588470	9536	23.80	2510	2510	2450	3235	1745	2490	2473.62	0.12	241	2570	2530	2465	2425	2360	2550	2445	399	745	500	1540	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.70	N	080420	500	398 억	97488	N	N	N	N
38	20231025	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	0	3	0.00	22398690	9059	22.61	2510	2510	2450	3235	1745	2490	2472.53	0.12	264	2570	2530	2465	2425	2360	2550	2445	399	745	500	1540	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2400	20231024	3.75	4175	-40.36	20230308	2400	3.75	20231024	4175	-40.36	20230308	2400	3.75	20231024	0.70	N	080420	500	398 억	97488	N	N	N	N
39	20231025	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-5	5	-0.20	16655835	6748	16.84	2510	2510	2450	3235	1745	2490	2468.26	0.12	263	2570	2530	2465	2425	2360	2550	2445	399	745	500	1540	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.70	N	080420	500	398 억	97488	N	N	N	N
40	20231025	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-5	5	-0.20	13852290	5616	14.02	2510	2510	2450	3235	1745	2490	2466.58	0.12	203	2570	2530	2465	2425	2360	2550	2445	399	745	500	1540	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.70	N	080420	500	398 억	97488	N	N	N	N
41	20231025	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-5	5	-0.20	458720	184	0.46	2510	2510	2485	3235	1745	2490	2493.04	0.12	4	2570	2530	2465	2425	2360	2550	2445	399	745	500	1540	5	1	79721622	1981	-2485.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.48	2400	20231024	3.54	4175	-40.48	20230308	2400	3.54	20231024	4175	-40.48	20230308	2400	3.54	20231024	0.70	N	080420	500	398 억	97488	N	N	N	N
42	20231024	160609	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2490	5	2	0.20	97677265	40064	504.20	2440	2505	2400	3230	1740	2485	2438.03	0.12	548	2535	2510	2480	2455	2425	2522	2467	399	745	500	1540	5	1	79721622	1985	-2490.00	0.56	12	0.05	-1.00	4472.00	4175	20230308	-40.36	2400	20231024	3.75	4175	-40.36	20230308	2400	3.75	20231024	4175	-40.36	20230308	2400	3.75	20231024	0.70	N	080420	500	398 억	96940	N	N	N	N
43	20231024	150619	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2495	10	2	0.40	95040130	39006	490.89	2440	2505	2400	3230	1740	2485	2436.55	0.12	547	2535	2510	2480	2455	2425	2522	2467	399	745	500	1540	5	1	79721622	1989	-2495.00	0.56	12	0.05	-1.00	4472.00	4175	20230308	-40.24	2400	20231024	3.96	4175	-40.24	20230308	2400	3.96	20231024	4175	-40.24	20230308	2400	3.96	20231024	0.70	N	080420	500	398 억	96940	N	N	N	N
44	20231024	140607	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2445	-40	5	-1.61	72454985	29875	375.98	2440	2490	2400	3230	1740	2485	2425.27	0.12	1900	2535	2510	2480	2455	2425	2522	2467	399	745	500	1540	5	1	79721622	1949	-2445.00	0.55	12	0.04	-1.00	4472.00	4175	20230308	-41.44	2400	20231024	1.88	4175	-41.44	20230308	2400	1.88	20231024	4175	-41.44	20230308	2400	1.88	20231024	0.70	N	080420	500	398 억	96940	N	N	N	N
45	20231024	130614	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2430	-55	5	-2.21	63726195	26298	330.96	2440	2490	2400	3230	1740	2485	2423.23	0.12	2689	2535	2510	2480	2455	2425	2522	2467	399	745	500	1540	5	1	79721622	1937	-2430.00	0.54	12	0.03	-1.00	4472.00	4175	20230308	-41.80	2400	20231024	1.25	4175	-41.80	20230308	2400	1.25	20231024	4175	-41.80	20230308	2400	1.25	20231024	0.70	N	080420	500	398 억	96940	N	N	N	N
46	20231024	120620	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2465	-20	5	-0.80	47700445	19667	247.51	2440	2490	2400	3230	1740	2485	2425.41	0.12	690	2535	2510	2480	2455	2425	2522	2467	399	745	500	1540	5	1	79721622	1965	-2465.00	0.55	12	0.02	-1.00	4472.00	4175	20230308	-40.96	2400	20231024	2.71	4175	-40.96	20230308	2400	2.71	20231024	4175	-40.96	20230308	2400	2.71	20231024	0.70	N	080420	500	398 억	96940	N	N	N	N
47	20231024	110615	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2470	-15	5	-0.60	12118705	4935	62.11	2440	2490	2430	3230	1740	2485	2455.66	0.12	-207	2535	2510	2480	2455	2425	2522	2467	399	745	500	1540	5	1	79721622	1969	-2470.00	0.55	12	0.01	-1.00	4472.00	4175	20230308	-40.84	2430	20231024	1.65	4175	-40.84	20230308	2430	1.65	20231024	4175	-40.84	20230308	2430	1.65	20231024	0.70	N	080420	500	398 억	96940	N	N	N	N
48	20231024	100609	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2480	-5	5	-0.20	8756410	3560	44.80	2440	2490	2440	3230	1740	2485	2459.67	0.12	-214	2535	2510	2480	2455	2425	2522	2467	399	745	500	1540	5	1	79721622	1977	-2480.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.60	2440	20231024	1.64	4175	-40.60	20230308	2440	1.64	20231024	4175	-40.60	20230308	2440	1.64	20231024	0.70	N	080420	500	398 억	96940	N	N	N	N
49	20231024	090614	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2465	-20	5	-0.80	2532235	1037	13.05	2440	2470	2440	3230	1740	2485	2441.89	0.12	413	2535	2510	2480	2455	2425	2522	2467	399	745	500	1540	5	1	79721622	1965	-2465.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.96	2440	20231024	1.02	4175	-40.96	20230308	2440	1.02	20231024	4175	-40.96	20230308	2440	1.02	20231024	0.70	N	080420	500	398 억	96940	N	N	N	N
50	20231023	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-20	5	-0.80	17945215	7227	30.09	2480	2505	2450	3255	1755	2505	2483.08	0.12	-155	2661	2582	2511	2432	2361	2547	2397	399	750	500	1550	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2440	20231020	1.84	4175	-40.48	20230308	2440	1.84	20231020	4175	-40.48	20230308	2440	1.84	20231020	0.71	N	080420	500	398 억	97095	N	N	N	N
51	20231023	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-20	5	-0.80	14486575	5835	24.30	2480	2505	2450	3255	1755	2505	2482.70	0.12	116	2661	2582	2511	2432	2361	2547	2397	399	750	500	1550	5	1	79721622	1981	-2485.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.48	2440	20231020	1.84	4175	-40.48	20230308	2440	1.84	20231020	4175	-40.48	20230308	2440	1.84	20231020	0.71	N	080420	500	398 억	97095	N	N	N	N
52	20231023	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2495	-10	5	-0.40	12106060	4871	20.28	2480	2505	2450	3255	1755	2505	2485.33	0.12	113	2661	2582	2511	2432	2361	2547	2397	399	750	500	1550	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2440	20231020	2.25	4175	-40.24	20230308	2440	2.25	20231020	4175	-40.24	20230308	2440	2.25	20231020	0.71	N	080420	500	398 억	97095	N	N	N	N
53	20231023	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2495	-10	5	-0.40	11437215	4601	19.16	2480	2505	2450	3255	1755	2505	2485.81	0.12	204	2661	2582	2511	2432	2361	2547	2397	399	750	500	1550	5	1	79721622	1989	-2495.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.24	2440	20231020	2.25	4175	-40.24	20230308	2440	2.25	20231020	4175	-40.24	20230308	2440	2.25	20231020	0.71	N	080420	500	398 억	97095	N	N	N	N
54	20231023	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	-15	5	-0.60	11180735	4498	18.73	2480	2505	2450	3255	1755	2505	2485.71	0.12	205	2661	2582	2511	2432	2361	2547	2397	399	750	500	1550	5	1	79721622	1985	-2490.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-40.36	2440	20231020	2.05	4175	-40.36	20230308	2440	2.05	20231020	4175	-40.36	20230308	2440	2.05	20231020	0.71	N	080420	500	398 억	97095	N	N	N	N
55	20231023	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	-5	5	-0.20	6907110	2773	11.55	2480	2505	2450	3255	1755	2505	2490.84	0.12	257	2661	2582	2511	2432	2361	2547	2397	399	750	500	1550	5	1	79721622	1993	-2500.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.12	2440	20231020	2.46	4175	-40.12	20230308	2440	2.46	20231020	4175	-40.12	20230308	2440	2.46	20231020	0.71	N	080420	500	398 억	97095	N	N	N	N
56	20231023	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2505	0	3	0.00	4168455	1677	6.98	2480	2505	2450	3255	1755	2505	2485.66	0.12	232	2661	2582	2511	2432	2361	2547	2397	399	750	500	1550	5	1	79721622	1997	-2505.00	0.56	12	0.00	-1.00	4472.00	4175	20230308	-40.00	2440	20231020	2.66	4175	-40.00	20230308	2440	2.66	20231020	4175	-40.00	20230308	2440	2.66	20231020	0.71	N	080420	500	398 억	97095	N	N	N	N
57	20231023	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2475	-30	5	-1.20	1391635	563	2.34	2480	2480	2450	3255	1755	2505	2471.82	0.12	322	2661	2582	2511	2432	2361	2547	2397	399	750	500	1550	5	1	79721622	1973	-2475.00	0.55	12	0.00	-1.00	4472.00	4175	20230308	-40.72	2440	20231020	1.43	4175	-40.72	20230308	2440	1.43	20231020	4175	-40.72	20230308	2440	1.43	20231020	0.71	N	080420	500	398 억	97095	N	N	N	N
58	20231020	160604	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2505	-10	5	-0.40	57645000	23229	63.23	2515	2590	2440	3265	1765	2515	2481.60	0.12	-510	2695	2605	2560	2470	2425	2582	2447	399	750	500	1550	5	1	79721622	1997	-2505.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.00	2440	20231020	2.66	4175	-40.00	20230308	2440	2.66	20231020	4175	-40.00	20230308	2440	2.66	20231020	0.71	N	080420	500	398 억	97605	N	N	N	N
59	20231020	150604	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2495	-20	5	-0.80	54857880	22112	60.19	2515	2590	2440	3265	1765	2515	2480.91	0.12	-528	2695	2605	2560	2470	2425	2582	2447	399	750	500	1550	5	1	79721622	1989	-2495.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.24	2440	20231020	2.25	4175	-40.24	20230308	2440	2.25	20231020	4175	-40.24	20230308	2440	2.25	20231020	0.71	N	080420	500	398 억	97605	N	N	N	N
60	20231020	140607	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2500	-15	5	-0.60	54462735	21954	59.76	2515	2590	2440	3265	1765	2515	2480.77	0.12	-401	2695	2605	2560	2470	2425	2582	2447	399	750	500	1550	5	1	79721622	1993	-2500.00	0.56	12	0.03	-1.00	4472.00	4175	20230308	-40.12	2440	20231020	2.46	4175	-40.12	20230308	2440	2.46	20231020	4175	-40.12	20230308	2440	2.46	20231020	0.71	N	080420	500	398 억	97605	N	N	N	N
61	20231020	130551	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2485	-30	5	-1.19	47222755	19054	51.86	2515	2590	2440	3265	1765	2515	2478.36	0.12	-906	2695	2605	2560	2470	2425	2582	2447	399	750	500	1550	5	1	79721622	1981	-2485.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.48	2440	20231020	1.84	4175	-40.48	20230308	2440	1.84	20231020	4175	-40.48	20230308	2440	1.84	20231020	0.71	N	080420	500	398 억	97605	N	N	N	N
62	20231020	120601	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2485	-30	5	-1.19	46221310	18651	50.77	2515	2590	2440	3265	1765	2515	2478.22	0.12	-906	2695	2605	2560	2470	2425	2582	2447	399	750	500	1550	5	1	79721622	1981	-2485.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.48	2440	20231020	1.84	4175	-40.48	20230308	2440	1.84	20231020	4175	-40.48	20230308	2440	1.84	20231020	0.71	N	080420	500	398 억	97605	N	N	N	N
63	20231020	110606	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2490	-25	5	-0.99	45878270	18512	50.39	2515	2590	2440	3265	1765	2515	2478.30	0.12	-900	2695	2605	2560	2470	2425	2582	2447	399	750	500	1550	5	1	79721622	1985	-2490.00	0.56	12	0.02	-1.00	4472.00	4175	20230308	-40.36	2440	20231020	2.05	4175	-40.36	20230308	2440	2.05	20231020	4175	-40.36	20230308	2440	2.05	20231020	0.71	N	080420	500	398 억	97605	N	N	N	N
64	20231020	100600	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2515	0	3	0.00	20290050	8129	22.13	2515	2590	2450	3265	1765	2515	2496.01	0.12	-313	2695	2605	2560	2470	2425	2582	2447	399	750	500	1550	5	1	79721622	2005	-2515.00	0.56	12	0.01	-1.00	4472.00	4175	20230308	-39.76	2450	20231020	2.65	4175	-39.76	20230308	2450	2.65	20231020	4175	-39.76	20230308	2450	2.65	20231020	0.71	N	080420	500	398 억	97605	N	N	N	N
65	20231020	090601	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2585	70	2	2.78	3610855	1425	3.88	2515	2590	2515	3265	1765	2515	2533.93	0.12	-121	2695	2605	2560	2470	2425	2582	2447	399	750	500	1550	5	1	79721622	2061	-2585.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-38.08	2515	20231020	2.78	4175	-38.08	20230308	2515	2.78	20231020	4175	-38.08	20230308	2515	2.78	20231020	0.71	N	080420	500	398 억	97605	N	N	N	N
66	20231019	160557	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2515	-95	5	-3.64	93139680	36626	221.76	2560	2650	2515	3390	1830	2610	2543.03	0.12	27	2723	2666	2618	2561	2513	2695	2590	399	780	500	1610	5	1	79721622	2005	-2515.00	0.56	12	0.05	-1.00	4472.00	4175	20230308	-39.76	2515	20231019	0.00	4175	-39.76	20230308	2515	0.00	20231019	4175	-39.76	20230308	2515	0.00	20231019	0.72	N	080420	500	398 억	97578	N	N	N	N
67	20231019	150555	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2550	-60	5	-2.30	83739005	32889	199.13	2560	2650	2515	3390	1830	2610	2546.11	0.12	3112	2723	2666	2618	2561	2513	2695	2590	399	780	500	1610	5	1	79721622	2033	-2550.00	0.57	12	0.04	-1.00	4472.00	4175	20230308	-38.92	2515	20231019	1.39	4175	-38.92	20230308	2515	1.39	20231019	4175	-38.92	20230308	2515	1.39	20231019	0.72	N	080420	500	398 억	97578	N	N	N	N
68	20231019	140600	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2575	-35	5	-1.34	36045395	14036	84.98	2560	2650	2545	3390	1830	2610	2568.07	0.12	156	2723	2666	2618	2561	2513	2695	2590	399	780	500	1610	5	1	79721622	2053	-2575.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-38.32	2545	20231019	1.18	4175	-38.32	20230308	2545	1.18	20231019	4175	-38.32	20230308	2545	1.18	20231019	0.72	N	080420	500	398 억	97578	N	N	N	N
69	20231019	130554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2565	-45	5	-1.72	30339670	11804	71.47	2560	2650	2550	3390	1830	2610	2570.29	0.12	364	2723	2666	2618	2561	2513	2695	2590	399	780	500	1610	5	1	79721622	2045	-2565.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.56	2550	20231019	0.59	4175	-38.56	20230308	2550	0.59	20231019	4175	-38.56	20230308	2550	0.59	20231019	0.72	N	080420	500	398 억	97578	N	N	N	N
70	20231019	120559	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2565	-45	5	-1.72	15264560	5912	35.80	2560	2650	2560	3390	1830	2610	2581.96	0.12	522	2723	2666	2618	2561	2513	2695	2590	399	780	500	1610	5	1	79721622	2045	-2565.00	0.57	12	0.01	-1.00	4472.00	4175	20230308	-38.56	2560	20231019	0.20	4175	-38.56	20230308	2560	0.20	20231019	4175	-38.56	20230308	2560	0.20	20231019	0.72	N	080420	500	398 억	97578	N	N	N	N
71	20231019	110557	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2615	5	2	0.19	6579845	2546	15.42	2560	2625	2560	3390	1830	2610	2584.39	0.12	300	2723	2666	2618	2561	2513	2695	2590	399	780	500	1610	5	1	79721622	2085	-2615.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.37	2560	20231019	2.15	4175	-37.37	20230308	2560	2.15	20231019	4175	-37.37	20230308	2560	2.15	20231019	0.72	N	080420	500	398 억	97578	N	N	N	N
72	20231019	100553	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2600	-10	5	-0.38	4006310	1556	9.42	2560	2605	2560	3390	1830	2610	2574.75	0.12	328	2723	2666	2618	2561	2513	2695	2590	399	780	500	1610	5	1	79721622	2073	-2600.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.72	2560	20231019	1.56	4175	-37.72	20230308	2560	1.56	20231019	4175	-37.72	20230308	2560	1.56	20231019	0.72	N	080420	500	398 억	97578	N	N	N	N
73	20231019	090559	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2560	-50	5	-1.92	2263040	884	5.35	2560	2560	2560	3390	1830	2610	2560.00	0.12	336	2723	2666	2618	2561	2513	2695	2590	399	780	500	1610	5	1	79721622	2041	-2560.00	0.57	12	0.00	-1.00	4472.00	4175	20230308	-38.68	2560	20231019	0.00	4175	-38.68	20230308	2560	0.00	20231019	4175	-38.68	20230308	2560	0.00	20231019	0.72	N	080420	500	398 억	97578	N	N	N	N
74	20231018	160601	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2610	-25	5	-0.95	43183055	16486	255.08	2600	2675	2570	3425	1845	2635	2619.38	0.12	-283	2708	2671	2633	2596	2558	2690	2615	399	790	500	1630	5	1	79721622	2081	-2610.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.49	2570	20231018	1.56	4175	-37.49	20230308	2570	1.56	20231018	4175	-37.49	20230308	2570	1.56	20231018	0.72	N	080420	500	398 억	97861	N	N	N	N
75	20231018	150554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2610	-25	5	-0.95	37715105	14391	222.67	2600	2675	2570	3425	1845	2635	2620.74	0.12	1531	2708	2671	2633	2596	2558	2690	2615	399	790	500	1630	5	1	79721622	2081	-2610.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.49	2570	20231018	1.56	4175	-37.49	20230308	2570	1.56	20231018	4175	-37.49	20230308	2570	1.56	20231018	0.72	N	080420	500	398 억	97861	N	N	N	N
76	20231018	140548	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2620	-15	5	-0.57	30456900	11592	179.36	2600	2675	2570	3425	1845	2635	2627.41	0.12	1874	2708	2671	2633	2596	2558	2690	2615	399	790	500	1630	5	1	79721622	2089	-2620.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.25	2570	20231018	1.95	4175	-37.25	20230308	2570	1.95	20231018	4175	-37.25	20230308	2570	1.95	20231018	0.72	N	080420	500	398 억	97861	N	N	N	N
77	20231018	130546	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2620	-15	5	-0.57	28069030	10678	165.22	2600	2675	2570	3425	1845	2635	2628.68	0.12	1889	2708	2671	2633	2596	2558	2690	2615	399	790	500	1630	5	1	79721622	2089	-2620.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.25	2570	20231018	1.95	4175	-37.25	20230308	2570	1.95	20231018	4175	-37.25	20230308	2570	1.95	20231018	0.72	N	080420	500	398 억	97861	N	N	N	N
78	20231018	120556	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2665	30	2	1.14	17662920	6714	103.88	2600	2675	2570	3425	1845	2635	2630.76	0.12	-316	2708	2671	2633	2596	2558	2690	2615	399	790	500	1630	5	1	79721622	2125	-2665.00	0.60	12	0.01	-1.00	4472.00	4175	20230308	-36.17	2570	20231018	3.70	4175	-36.17	20230308	2570	3.70	20231018	4175	-36.17	20230308	2570	3.70	20231018	0.72	N	080420	500	398 억	97861	N	N	N	N
79	20231018	110550	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2640	5	2	0.19	7099425	2716	42.02	2600	2675	2570	3425	1845	2635	2613.93	0.12	-308	2708	2671	2633	2596	2558	2690	2615	399	790	500	1630	5	1	79721622	2105	-2640.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.77	2570	20231018	2.72	4175	-36.77	20230308	2570	2.72	20231018	4175	-36.77	20230308	2570	2.72	20231018	0.72	N	080420	500	398 억	97861	N	N	N	N
80	20231018	100555	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2635	0	3	0.00	6943880	2657	41.11	2600	2675	2570	3425	1845	2635	2613.43	0.12	-301	2708	2671	2633	2596	2558	2690	2615	399	790	500	1630	5	1	79721622	2101	-2635.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.89	2570	20231018	2.53	4175	-36.89	20230308	2570	2.53	20231018	4175	-36.89	20230308	2570	2.53	20231018	0.72	N	080420	500	398 억	97861	N	N	N	N
81	20231018	090549	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2650	15	2	0.57	4318790	1663	25.73	2600	2675	2570	3425	1845	2635	2596.99	0.12	-61	2708	2671	2633	2596	2558	2690	2615	399	790	500	1630	5	1	79721622	2113	-2650.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.53	2570	20231018	3.11	4175	-36.53	20230308	2570	3.11	20231018	4175	-36.53	20230308	2570	3.11	20231018	0.72	N	080420	500	398 억	97861	N	N	N	N
82	20231017	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	0	3	0.00	17002670	6425	109.31	2595	2670	2595	3425	1845	2635	2646.33	0.12	-1274	2731	2682	2641	2592	2551	2662	2572	399	790	500	1630	5	1	79721622	2101	-2635.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.89	2570	20231010	2.53	4175	-36.89	20230308	2570	2.53	20231010	4175	-36.89	20230308	2570	2.53	20231010	0.72	N	080420	500	398 억	99135	N	N	N	N
83	20231017	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	0	3	0.00	15973795	6034	102.65	2595	2670	2595	3425	1845	2635	2647.30	0.12	-1255	2731	2682	2641	2592	2551	2662	2572	399	790	500	1630	5	1	79721622	2101	-2635.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.89	2570	20231010	2.53	4175	-36.89	20230308	2570	2.53	20231010	4175	-36.89	20230308	2570	2.53	20231010	0.72	N	080420	500	398 억	99135	N	N	N	N
84	20231017	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2640	5	2	0.19	12642145	4770	81.15	2595	2670	2595	3425	1845	2635	2650.34	0.12	-1255	2731	2682	2641	2592	2551	2662	2572	399	790	500	1630	5	1	79721622	2105	-2640.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.77	2570	20231010	2.72	4175	-36.77	20230308	2570	2.72	20231010	4175	-36.77	20230308	2570	2.72	20231010	0.72	N	080420	500	398 억	99135	N	N	N	N
85	20231017	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2645	10	2	0.38	9505880	3582	60.94	2595	2670	2595	3425	1845	2635	2653.79	0.12	-1248	2731	2682	2641	2592	2551	2662	2572	399	790	500	1630	5	1	79721622	2109	-2645.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.65	2570	20231010	2.92	4175	-36.65	20230308	2570	2.92	20231010	4175	-36.65	20230308	2570	2.92	20231010	0.72	N	080420	500	398 억	99135	N	N	N	N
86	20231017	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2645	10	2	0.38	9468865	3568	60.70	2595	2670	2595	3425	1845	2635	2653.83	0.12	-1248	2731	2682	2641	2592	2551	2662	2572	399	790	500	1630	5	1	79721622	2109	-2645.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.65	2570	20231010	2.92	4175	-36.65	20230308	2570	2.92	20231010	4175	-36.65	20230308	2570	2.92	20231010	0.72	N	080420	500	398 억	99135	N	N	N	N
87	20231017	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	25	2	0.95	9101025	3429	58.34	2595	2670	2595	3425	1845	2635	2654.13	0.12	-1248	2731	2682	2641	2592	2551	2662	2572	399	790	500	1630	5	1	79721622	2121	-2660.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.29	2570	20231010	3.50	4175	-36.29	20230308	2570	3.50	20231010	4175	-36.29	20230308	2570	3.50	20231010	0.72	N	080420	500	398 억	99135	N	N	N	N
88	20231017	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2640	5	2	0.19	6417450	2420	41.17	2595	2670	2595	3425	1845	2635	2651.84	0.12	-1233	2731	2682	2641	2592	2551	2662	2572	399	790	500	1630	5	1	79721622	2105	-2640.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.77	2570	20231010	2.72	4175	-36.77	20230308	2570	2.72	20231010	4175	-36.77	20230308	2570	2.72	20231010	0.72	N	080420	500	398 억	99135	N	N	N	N
89	20231017	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	30	2	1.14	619690	238	4.05	2595	2670	2595	3425	1845	2635	2603.74	0.12	-42	2731	2682	2641	2592	2551	2662	2572	399	790	500	1630	5	1	79721622	2125	-2665.00	0.60	12	0.00	-1.00	4472.00	4175	20230308	-36.17	2570	20231010	3.70	4175	-36.17	20230308	2570	3.70	20231010	4175	-36.17	20230308	2570	3.70	20231010	0.72	N	080420	500	398 억	99135	N	N	N	N
90	20231016	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	25	2	0.96	15468780	5878	78.31	2640	2690	2600	3390	1830	2610	2631.64	0.13	-825	2686	2647	2626	2587	2566	2637	2577	399	780	500	1610	5	1	79721622	2101	-2635.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.89	2570	20231010	2.53	4175	-36.89	20230308	2570	2.53	20231010	4175	-36.89	20230308	2570	2.53	20231010	0.72	N	080420	500	398 억	99960	N	N	N	N
91	20231016	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	5	2	0.19	13478485	5117	68.17	2640	2690	2600	3390	1830	2610	2634.06	0.13	-857	2686	2647	2626	2587	2566	2637	2577	399	780	500	1610	5	1	79721622	2085	-2615.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.37	2570	20231010	1.75	4175	-37.37	20230308	2570	1.75	20231010	4175	-37.37	20230308	2570	1.75	20231010	0.72	N	080420	500	398 억	99960	N	N	N	N
92	20231016	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	10	2	0.38	10369955	3930	52.36	2640	2690	2600	3390	1830	2610	2638.67	0.13	-855	2686	2647	2626	2587	2566	2637	2577	399	780	500	1610	5	1	79721622	2089	-2620.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.25	2570	20231010	1.95	4175	-37.25	20230308	2570	1.95	20231010	4175	-37.25	20230308	2570	1.95	20231010	0.72	N	080420	500	398 억	99960	N	N	N	N
93	20231016	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	25	2	0.96	8861545	3355	44.70	2640	2690	2600	3390	1830	2610	2641.30	0.13	-806	2686	2647	2626	2587	2566	2637	2577	399	780	500	1610	5	1	79721622	2101	-2635.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.89	2570	20231010	2.53	4175	-36.89	20230308	2570	2.53	20231010	4175	-36.89	20230308	2570	2.53	20231010	0.72	N	080420	500	398 억	99960	N	N	N	N
94	20231016	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2645	35	2	1.34	6807625	2577	34.33	2640	2690	2600	3390	1830	2610	2641.69	0.13	-80	2686	2647	2626	2587	2566	2637	2577	399	780	500	1610	5	1	79721622	2109	-2645.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.65	2570	20231010	2.92	4175	-36.65	20230308	2570	2.92	20231010	4175	-36.65	20230308	2570	2.92	20231010	0.72	N	080420	500	398 억	99960	N	N	N	N
95	20231016	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2640	30	2	1.15	5278115	1995	26.58	2640	2690	2600	3390	1830	2610	2645.67	0.13	-80	2686	2647	2626	2587	2566	2637	2577	399	780	500	1610	5	1	79721622	2105	-2640.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.77	2570	20231010	2.72	4175	-36.77	20230308	2570	2.72	20231010	4175	-36.77	20230308	2570	2.72	20231010	0.72	N	080420	500	398 억	99960	N	N	N	N
96	20231016	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2655	45	2	1.72	4146170	1567	20.88	2640	2690	2600	3390	1830	2610	2645.93	0.13	-75	2686	2647	2626	2587	2566	2637	2577	399	780	500	1610	5	1	79721622	2117	-2655.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.41	2570	20231010	3.31	4175	-36.41	20230308	2570	3.31	20231010	4175	-36.41	20230308	2570	3.31	20231010	0.72	N	080420	500	398 억	99960	N	N	N	N
97	20231016	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	5	2	0.19	497610	190	2.53	2640	2640	2600	3390	1830	2610	2619.00	0.13	-14	2686	2647	2626	2587	2566	2637	2577	399	780	500	1610	5	1	79721622	2085	-2615.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.37	2570	20231010	1.75	4175	-37.37	20230308	2570	1.75	20231010	4175	-37.37	20230308	2570	1.75	20231010	0.72	N	080420	500	398 억	99960	N	N	N	N
98	20231012	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	25	2	0.95	18684080	7033	79.51	2635	2670	2635	3425	1845	2635	2656.63	0.13	163	2688	2661	2623	2596	2558	2675	2610	399	790	500	1630	5	1	79721622	2121	-2660.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.29	2570	20231010	3.50	4175	-36.29	20230308	2570	3.50	20231010	4175	-36.29	20230308	2570	3.50	20231010	0.73	N	080420	500	398 억	99992	N	N	N	N
99	20231012	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	35	2	1.33	17545095	6605	74.67	2635	2670	2635	3425	1845	2635	2656.34	0.13	228	2688	2661	2623	2596	2558	2675	2610	399	790	500	1630	5	1	79721622	2129	-2670.00	0.60	12	0.01	-1.00	4472.00	4175	20230308	-36.05	2570	20231010	3.89	4175	-36.05	20230308	2570	3.89	20231010	4175	-36.05	20230308	2570	3.89	20231010	0.73	N	080420	500	398 억	99992	N	N	N	N
100	20231012	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	30	2	1.14	13648855	5143	58.15	2635	2665	2635	3425	1845	2635	2653.87	0.13	228	2688	2661	2623	2596	2558	2675	2610	399	790	500	1630	5	1	79721622	2125	-2665.00	0.60	12	0.01	-1.00	4472.00	4175	20230308	-36.17	2570	20231010	3.70	4175	-36.17	20230308	2570	3.70	20231010	4175	-36.17	20230308	2570	3.70	20231010	0.73	N	080420	500	398 억	99992	N	N	N	N
101	20231012	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	30	2	1.14	13219850	4982	56.33	2635	2665	2635	3425	1845	2635	2653.52	0.13	232	2688	2661	2623	2596	2558	2675	2610	399	790	500	1630	5	1	79721622	2125	-2665.00	0.60	12	0.01	-1.00	4472.00	4175	20230308	-36.17	2570	20231010	3.70	4175	-36.17	20230308	2570	3.70	20231010	4175	-36.17	20230308	2570	3.70	20231010	0.73	N	080420	500	398 억	99992	N	N	N	N
102	20231012	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	25	2	0.95	9986335	3768	42.60	2635	2665	2635	3425	1845	2635	2650.30	0.13	232	2688	2661	2623	2596	2558	2675	2610	399	790	500	1630	5	1	79721622	2121	-2660.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.29	2570	20231010	3.50	4175	-36.29	20230308	2570	3.50	20231010	4175	-36.29	20230308	2570	3.50	20231010	0.73	N	080420	500	398 억	99992	N	N	N	N
103	20231012	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	30	2	1.14	9063175	3419	38.65	2635	2665	2635	3425	1845	2635	2650.83	0.13	192	2688	2661	2623	2596	2558	2675	2610	399	790	500	1630	5	1	79721622	2125	-2665.00	0.60	12	0.00	-1.00	4472.00	4175	20230308	-36.17	2570	20231010	3.70	4175	-36.17	20230308	2570	3.70	20231010	4175	-36.17	20230308	2570	3.70	20231010	0.73	N	080420	500	398 억	99992	N	N	N	N
104	20231012	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	25	2	0.95	5629400	2127	24.05	2635	2660	2635	3425	1845	2635	2646.64	0.13	192	2688	2661	2623	2596	2558	2675	2610	399	790	500	1630	5	1	79721622	2121	-2660.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.29	2570	20231010	3.50	4175	-36.29	20230308	2570	3.50	20231010	4175	-36.29	20230308	2570	3.50	20231010	0.73	N	080420	500	398 억	99992	N	N	N	N
105	20231012	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	0	3	0.00	295120	112	1.27	2635	2635	2635	3425	1845	2635	2635.00	0.13	35	2688	2661	2623	2596	2558	2675	2610	399	790	500	1630	5	1	79721622	2101	-2635.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.89	2570	20231010	2.53	4175	-36.89	20230308	2570	2.53	20231010	4175	-36.89	20230308	2570	2.53	20231010	0.73	N	080420	500	398 억	99992	N	N	N	N
106	20231011	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	50	2	1.93	23122385	8817	44.72	2585	2650	2585	3360	1810	2585	2622.48	0.13	104	2708	2646	2608	2546	2508	2627	2527	399	775	500	1600	5	1	79721622	2101	-2635.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.89	2570	20231010	2.53	4175	-36.89	20230308	2570	2.53	20231010	4175	-36.89	20230308	2570	2.53	20231010	0.73	N	080420	500	398 억	99888	N	N	N	N
107	20231011	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2630	45	2	1.74	22472560	8570	43.47	2585	2650	2585	3360	1810	2585	2622.24	0.13	104	2708	2646	2608	2546	2508	2627	2527	399	775	500	1600	5	1	79721622	2097	-2630.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.01	2570	20231010	2.33	4175	-37.01	20230308	2570	2.33	20231010	4175	-37.01	20230308	2570	2.33	20231010	0.73	N	080420	500	398 억	99888	N	N	N	N
108	20231011	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	50	2	1.93	15050550	5726	29.05	2585	2650	2585	3360	1810	2585	2628.46	0.13	104	2708	2646	2608	2546	2508	2627	2527	399	775	500	1600	5	1	79721622	2101	-2635.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.89	2570	20231010	2.53	4175	-36.89	20230308	2570	2.53	20231010	4175	-36.89	20230308	2570	2.53	20231010	0.73	N	080420	500	398 억	99888	N	N	N	N
109	20231011	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2630	45	2	1.74	13381760	5093	25.83	2585	2650	2585	3360	1810	2585	2627.48	0.13	101	2708	2646	2608	2546	2508	2627	2527	399	775	500	1600	5	1	79721622	2097	-2630.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.01	2570	20231010	2.33	4175	-37.01	20230308	2570	2.33	20231010	4175	-37.01	20230308	2570	2.33	20231010	0.73	N	080420	500	398 억	99888	N	N	N	N
110	20231011	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2640	55	2	2.13	12739785	4849	24.60	2585	2650	2585	3360	1810	2585	2627.30	0.13	101	2708	2646	2608	2546	2508	2627	2527	399	775	500	1600	5	1	79721622	2105	-2640.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.77	2570	20231010	2.72	4175	-36.77	20230308	2570	2.72	20231010	4175	-36.77	20230308	2570	2.72	20231010	0.73	N	080420	500	398 억	99888	N	N	N	N
111	20231011	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2640	55	2	2.13	11723985	4463	22.64	2585	2650	2585	3360	1810	2585	2626.93	0.13	101	2708	2646	2608	2546	2508	2627	2527	399	775	500	1600	5	1	79721622	2105	-2640.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.77	2570	20231010	2.72	4175	-36.77	20230308	2570	2.72	20231010	4175	-36.77	20230308	2570	2.72	20231010	0.73	N	080420	500	398 억	99888	N	N	N	N
112	20231011	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2630	45	2	1.74	6292950	2398	12.16	2585	2650	2585	3360	1810	2585	2624.25	0.13	106	2708	2646	2608	2546	2508	2627	2527	399	775	500	1600	5	1	79721622	2097	-2630.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-37.01	2570	20231010	2.33	4175	-37.01	20230308	2570	2.33	20231010	4175	-37.01	20230308	2570	2.33	20231010	0.73	N	080420	500	398 억	99888	N	N	N	N
113	20231011	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2645	60	2	2.32	2727690	1041	5.28	2585	2650	2585	3360	1810	2585	2620.26	0.13	1	2708	2646	2608	2546	2508	2627	2527	399	775	500	1600	5	1	79721622	2109	-2645.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.65	2570	20231010	2.92	4175	-36.65	20230308	2570	2.92	20231010	4175	-36.65	20230308	2570	2.92	20231010	0.73	N	080420	500	398 억	99888	N	N	N	N
114	20231010	160542	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2585	-55	5	-2.08	51284595	19714	97.94	2640	2670	2570	3430	1850	2640	2601.43	0.13	-697	2700	2670	2625	2595	2550	2685	2610	399	790	500	1630	5	1	79721622	2061	-2585.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-38.08	2570	20231010	0.58	4175	-38.08	20230308	2570	0.58	20231010	4175	-38.08	20230308	2570	0.58	20231010	0.74	N	080420	500	398 억	100585	N	N	N	N
115	20231010	150541	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2585	-55	5	-2.08	46206925	17749	88.18	2640	2670	2570	3430	1850	2640	2603.35	0.13	-697	2700	2670	2625	2595	2550	2685	2610	399	790	500	1630	5	1	79721622	2061	-2585.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-38.08	2570	20231010	0.58	4175	-38.08	20230308	2570	0.58	20231010	4175	-38.08	20230308	2570	0.58	20231010	0.74	N	080420	500	398 억	100585	N	N	N	N
116	20231010	140544	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2580	-60	5	-2.27	40566525	15561	77.31	2640	2670	2575	3430	1850	2640	2606.94	0.13	-461	2700	2670	2625	2595	2550	2685	2610	399	790	500	1630	5	1	79721622	2057	-2580.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-38.20	2575	20231010	0.19	4175	-38.20	20230308	2575	0.19	20231010	4175	-38.20	20230308	2575	0.19	20231010	0.74	N	080420	500	398 억	100585	N	N	N	N
117	20231010	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-30	5	-1.14	34622740	13258	65.87	2640	2670	2585	3430	1850	2640	2611.46	0.13	-94	2700	2670	2625	2595	2550	2685	2610	399	790	500	1630	5	1	79721622	2081	-2610.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.49	2580	20231006	1.16	4175	-37.49	20230308	2580	1.16	20231006	4175	-37.49	20230308	2580	1.16	20231006	0.74	N	080420	500	398 억	100585	N	N	N	N
118	20231010	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-30	5	-1.14	25092005	9574	47.56	2640	2670	2585	3430	1850	2640	2620.85	0.13	-55	2700	2670	2625	2595	2550	2685	2610	399	790	500	1630	5	1	79721622	2081	-2610.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.49	2580	20231006	1.16	4175	-37.49	20230308	2580	1.16	20231006	4175	-37.49	20230308	2580	1.16	20231006	0.74	N	080420	500	398 억	100585	N	N	N	N
119	20231010	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2650	10	2	0.38	15041500	5716	28.40	2640	2670	2625	3430	1850	2640	2631.47	0.13	8	2700	2670	2625	2595	2550	2685	2610	399	790	500	1630	5	1	79721622	2113	-2650.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-36.53	2580	20231006	2.71	4175	-36.53	20230308	2580	2.71	20231006	4175	-36.53	20230308	2580	2.71	20231006	0.74	N	080420	500	398 억	100585	N	N	N	N
120	20231010	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2630	-10	5	-0.38	13187455	5015	24.91	2640	2670	2625	3430	1850	2640	2629.60	0.13	179	2700	2670	2625	2595	2550	2685	2610	399	790	500	1630	5	1	79721622	2097	-2630.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.01	2580	20231006	1.94	4175	-37.01	20230308	2580	1.94	20231006	4175	-37.01	20230308	2580	1.94	20231006	0.74	N	080420	500	398 억	100585	N	N	N	N
121	20231010	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2640	0	3	0.00	7920	3	0.01	2640	2640	2640	3430	1850	2640	2640.00	0.13	0	2700	2670	2625	2595	2550	2685	2610	399	790	500	1630	5	1	79721622	2105	-2640.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.77	2580	20231006	2.33	4175	-36.77	20230308	2580	2.33	20231006	4175	-36.77	20230308	2580	2.33	20231006	0.74	N	080420	500	398 억	100585	N	N	N	N
122	20231006	160538	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2640	15	2	0.57	52485305	20129	96.16	2590	2655	2580	3410	1840	2625	2607.45	0.13	724	2738	2681	2653	2596	2568	2667	2582	399	785	500	1620	5	1	79721622	2105	-2640.00	0.59	12	0.03	-1.00	4472.00	4175	20230308	-36.77	2580	20231006	2.33	4175	-36.77	20230308	2580	2.33	20231006	4175	-36.77	20230308	2580	2.33	20231006	0.73	N	080420	500	398 억	99861	N	N	N	N
123	20231006	150527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2640	15	2	0.57	45873520	17619	84.17	2590	2655	2580	3410	1840	2625	2603.64	0.13	712	2738	2681	2653	2596	2568	2667	2582	399	785	500	1620	5	1	79721622	2105	-2640.00	0.59	12	0.02	-1.00	4472.00	4175	20230308	-36.77	2580	20231006	2.33	4175	-36.77	20230308	2580	2.33	20231006	4175	-36.77	20230308	2580	2.33	20231006	0.73	N	080420	500	398 억	99861	N	N	N	N
124	20231006	140529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2650	25	2	0.95	44498960	17097	81.67	2590	2655	2580	3410	1840	2625	2602.73	0.13	713	2738	2681	2653	2596	2568	2667	2582	399	785	500	1620	5	1	79721622	2113	-2650.00	0.59	12	0.02	-1.00	4472.00	4175	20230308	-36.53	2580	20231006	2.71	4175	-36.53	20230308	2580	2.71	20231006	4175	-36.53	20230308	2580	2.71	20231006	0.73	N	080420	500	398 억	99861	N	N	N	N
125	20231006	130524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2610	-15	5	-0.57	38108885	14668	70.07	2590	2640	2580	3410	1840	2625	2598.10	0.13	1544	2738	2681	2653	2596	2568	2667	2582	399	785	500	1620	5	1	79721622	2081	-2610.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.49	2580	20231006	1.16	4175	-37.49	20230308	2580	1.16	20231006	4175	-37.49	20230308	2580	1.16	20231006	0.73	N	080420	500	398 억	99861	N	N	N	N
126	20231006	120522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2610	-15	5	-0.57	37936675	14602	69.76	2590	2640	2580	3410	1840	2625	2598.05	0.13	1544	2738	2681	2653	2596	2568	2667	2582	399	785	500	1620	5	1	79721622	2081	-2610.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.49	2580	20231006	1.16	4175	-37.49	20230308	2580	1.16	20231006	4175	-37.49	20230308	2580	1.16	20231006	0.73	N	080420	500	398 억	99861	N	N	N	N
127	20231006	110518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2605	-20	5	-0.76	31582410	12159	58.09	2590	2640	2580	3410	1840	2625	2597.45	0.13	1254	2738	2681	2653	2596	2568	2667	2582	399	785	500	1620	5	1	79721622	2077	-2605.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.60	2580	20231006	0.97	4175	-37.60	20230308	2580	0.97	20231006	4175	-37.60	20230308	2580	0.97	20231006	0.73	N	080420	500	398 억	99861	N	N	N	N
128	20231006	100523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2580	-45	5	-1.71	27187585	10472	50.03	2590	2640	2580	3410	1840	2625	2596.22	0.13	1293	2738	2681	2653	2596	2568	2667	2582	399	785	500	1620	5	1	79721622	2057	-2580.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-38.20	2580	20231006	0.00	4175	-38.20	20230308	2580	0.00	20231006	4175	-38.20	20230308	2580	0.00	20231006	0.73	N	080420	500	398 억	99861	N	N	N	N
129	20231006	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-15	5	-0.57	9763520	3761	17.97	2590	2630	2590	3410	1840	2625	2595.99	0.13	375	2738	2681	2653	2596	2568	2667	2582	399	785	500	1620	5	1	79721622	2081	-2610.00	0.58	12	0.00	-1.00	4472.00	4175	20230308	-37.49	2585	20230927	0.97	4175	-37.49	20230308	2585	0.97	20230927	4175	-37.49	20230308	2585	0.97	20230927	0.73	N	080420	500	398 억	99861	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History