KissMeData/043260/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	4	2	0.28	183370828	128737	53.68	1415	1439	1414	1849	997	1423	1424.36	3.81	-2677	1458	1440	1428	1410	1398	1434	1404	267	426	500	930	1	1	53405384	762	-18.06	0.86	12	0.24	-79.00	1666.00	2100	20230530	-32.05	1060	20230328	34.62	2100	-32.05	20230530	1060	34.62	20230328	2100	-32.05	20230530	1060	34.62	20230328	2.44	N	043260	500	267 억	2034331	N	N	N	N
3	20231130	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	4	2	0.28	149100904	104658	43.64	1415	1439	1414	1849	997	1423	1424.65	3.81	-1001	1458	1440	1428	1410	1398	1434	1404	267	426	500	930	1	1	53405384	762	-18.06	0.86	12	0.20	-79.00	1666.00	2100	20230530	-32.05	1060	20230328	34.62	2100	-32.05	20230530	1060	34.62	20230328	2100	-32.05	20230530	1060	34.62	20230328	2.44	N	043260	500	267 억	2034331	N	N	N	N
4	20231130	140515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	6	2	0.42	135393018	95054	39.64	1415	1439	1414	1849	997	1423	1424.38	3.81	2779	1458	1440	1428	1410	1398	1434	1404	267	426	500	930	1	1	53405384	763	-18.09	0.86	12	0.18	-79.00	1666.00	2100	20230530	-31.95	1060	20230328	34.81	2100	-31.95	20230530	1060	34.81	20230328	2100	-31.95	20230530	1060	34.81	20230328	2.44	N	043260	500	267 억	2034331	N	N	N	N
5	20231130	130514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	9	2	0.63	127907479	89836	37.46	1415	1439	1414	1849	997	1423	1423.79	3.81	4866	1458	1440	1428	1410	1398	1434	1404	267	426	500	930	1	1	53405384	765	-18.13	0.86	12	0.17	-79.00	1666.00	2100	20230530	-31.81	1060	20230328	35.09	2100	-31.81	20230530	1060	35.09	20230328	2100	-31.81	20230530	1060	35.09	20230328	2.44	N	043260	500	267 억	2034331	N	N	N	N
6	20231130	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	11	2	0.77	112967221	79433	33.12	1415	1435	1414	1849	997	1423	1422.17	3.81	5611	1458	1440	1428	1410	1398	1434	1404	267	426	500	930	1	1	53405384	766	-18.15	0.86	12	0.15	-79.00	1666.00	2100	20230530	-31.71	1060	20230328	35.28	2100	-31.71	20230530	1060	35.28	20230328	2100	-31.71	20230530	1060	35.28	20230328	2.44	N	043260	500	267 억	2034331	N	N	N	N
7	20231130	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	-3	5	-0.21	89999250	63335	26.41	1415	1435	1414	1849	997	1423	1421.00	3.81	1092	1458	1440	1428	1410	1398	1434	1404	267	426	500	930	1	1	53405384	758	-17.97	0.85	12	0.12	-79.00	1666.00	2100	20230530	-32.38	1060	20230328	33.96	2100	-32.38	20230530	1060	33.96	20230328	2100	-32.38	20230530	1060	33.96	20230328	2.44	N	043260	500	267 억	2034331	N	N	N	N
8	20231130	100514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	-1	5	-0.07	51196793	36083	15.05	1415	1429	1414	1849	997	1423	1418.86	3.81	-577	1458	1440	1428	1410	1398	1434	1404	267	426	500	930	1	1	53405384	759	-18.00	0.85	12	0.07	-79.00	1666.00	2100	20230530	-32.29	1060	20230328	34.15	2100	-32.29	20230530	1060	34.15	20230328	2100	-32.29	20230530	1060	34.15	20230328	2.44	N	043260	500	267 억	2034331	N	N	N	N
9	20231130	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	-7	5	-0.49	12241260	8651	3.61	1415	1422	1415	1849	997	1423	1415.01	3.81	426	1458	1440	1428	1410	1398	1434	1404	267	426	500	930	1	1	53405384	756	-17.92	0.85	12	0.02	-79.00	1666.00	2100	20230530	-32.57	1060	20230328	33.58	2100	-32.57	20230530	1060	33.58	20230328	2100	-32.57	20230530	1060	33.58	20230328	2.44	N	043260	500	267 억	2034331	N	N	N	N
10	20231129	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	-14	5	-0.97	341532556	239777	96.78	1438	1446	1416	1868	1006	1437	1424.38	3.95	-76024	1474	1455	1446	1427	1418	1451	1423	267	431	500	940	1	1	53405384	760	-18.01	0.85	12	0.45	-79.00	1666.00	2100	20230530	-32.24	1060	20230328	34.25	2100	-32.24	20230530	1060	34.25	20230328	2100	-32.24	20230530	1060	34.25	20230328	2.49	N	043260	500	267 억	2110355	N	N	N	N
11	20231129	150516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-16	5	-1.11	316822155	222386	89.76	1438	1446	1416	1868	1006	1437	1424.65	3.95	-72532	1474	1455	1446	1427	1418	1451	1423	267	431	500	940	1	1	53405384	759	-17.99	0.85	12	0.42	-79.00	1666.00	2100	20230530	-32.33	1060	20230328	34.06	2100	-32.33	20230530	1060	34.06	20230328	2100	-32.33	20230530	1060	34.06	20230328	2.49	N	043260	500	267 억	2110355	N	N	N	N
12	20231129	140514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	0	3	0.00	241851435	169792	68.53	1438	1446	1416	1868	1006	1437	1424.40	3.95	-57140	1474	1455	1446	1427	1418	1451	1423	267	431	500	940	1	1	53405384	767	-18.19	0.86	12	0.32	-79.00	1666.00	2100	20230530	-31.57	1060	20230328	35.57	2100	-31.57	20230530	1060	35.57	20230328	2100	-31.57	20230530	1060	35.57	20230328	2.49	N	043260	500	267 억	2110355	N	N	N	N
13	20231129	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1422	-15	5	-1.04	182449217	128272	51.77	1438	1445	1416	1868	1006	1437	1422.36	3.95	-47062	1474	1455	1446	1427	1418	1451	1423	267	431	500	940	1	1	53405384	759	-18.00	0.85	12	0.24	-79.00	1666.00	2100	20230530	-32.29	1060	20230328	34.15	2100	-32.29	20230530	1060	34.15	20230328	2100	-32.29	20230530	1060	34.15	20230328	2.49	N	043260	500	267 억	2110355	N	N	N	N
14	20231129	120516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-16	5	-1.11	141470607	99423	40.13	1438	1445	1416	1868	1006	1437	1422.92	3.95	-41146	1474	1455	1446	1427	1418	1451	1423	267	431	500	940	1	1	53405384	759	-17.99	0.85	12	0.19	-79.00	1666.00	2100	20230530	-32.33	1060	20230328	34.06	2100	-32.33	20230530	1060	34.06	20230328	2100	-32.33	20230530	1060	34.06	20230328	2.49	N	043260	500	267 억	2110355	N	N	N	N
15	20231129	110516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	-17	5	-1.18	106290963	74691	30.15	1438	1445	1416	1868	1006	1437	1423.08	3.95	-35687	1474	1455	1446	1427	1418	1451	1423	267	431	500	940	1	1	53405384	758	-17.97	0.85	12	0.14	-79.00	1666.00	2100	20230530	-32.38	1060	20230328	33.96	2100	-32.38	20230530	1060	33.96	20230328	2100	-32.38	20230530	1060	33.96	20230328	2.49	N	043260	500	267 억	2110355	N	N	N	N
16	20231129	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	-20	5	-1.39	61030572	42814	17.28	1438	1445	1416	1868	1006	1437	1425.48	3.95	-28964	1474	1455	1446	1427	1418	1451	1423	267	431	500	940	1	1	53405384	757	-17.94	0.85	12	0.08	-79.00	1666.00	2100	20230530	-32.52	1060	20230328	33.68	2100	-32.52	20230530	1060	33.68	20230328	2100	-32.52	20230530	1060	33.68	20230328	2.49	N	043260	500	267 억	2110355	N	N	N	N
17	20231129	090512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	8	2	0.56	5285420	3677	1.48	1438	1445	1430	1868	1006	1437	1437.43	3.95	-3340	1474	1455	1446	1427	1418	1451	1423	267	431	500	940	1	1	53405384	772	-18.29	0.87	12	0.01	-79.00	1666.00	2100	20230530	-31.19	1060	20230328	36.32	2100	-31.19	20230530	1060	36.32	20230328	2100	-31.19	20230530	1060	36.32	20230328	2.49	N	043260	500	267 억	2110355	N	N	N	N
18	20231128	160514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	-6	5	-0.42	354857600	245208	53.20	1443	1465	1437	1875	1011	1443	1447.17	3.93	10503	1499	1470	1442	1413	1385	1457	1400	267	432	500	950	1	1	53405384	767	-18.19	0.86	12	0.46	-79.00	1666.00	2100	20230530	-31.57	1060	20230328	35.57	2100	-31.57	20230530	1060	35.57	20230328	2100	-31.57	20230530	1060	35.57	20230328	2.44	N	043260	500	267 억	2096733	N	N	N	N
19	20231128	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1439	-4	5	-0.28	323279101	223254	48.43	1443	1465	1439	1875	1011	1443	1448.03	3.93	12415	1499	1470	1442	1413	1385	1457	1400	267	432	500	950	1	1	53405384	769	-18.22	0.86	12	0.42	-79.00	1666.00	2100	20230530	-31.48	1060	20230328	35.75	2100	-31.48	20230530	1060	35.75	20230328	2100	-31.48	20230530	1060	35.75	20230328	2.44	N	043260	500	267 억	2096733	N	N	N	N
20	20231128	140513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	7	2	0.49	276652805	190889	41.41	1443	1465	1440	1875	1011	1443	1449.29	3.93	16771	1499	1470	1442	1413	1385	1457	1400	267	432	500	950	1	1	53405384	774	-18.35	0.87	12	0.36	-79.00	1666.00	2100	20230530	-30.95	1060	20230328	36.79	2100	-30.95	20230530	1060	36.79	20230328	2100	-30.95	20230530	1060	36.79	20230328	2.44	N	043260	500	267 억	2096733	N	N	N	N
21	20231128	130511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	13	2	0.90	226964436	156479	33.95	1443	1465	1440	1875	1011	1443	1450.45	3.93	19150	1499	1470	1442	1413	1385	1457	1400	267	432	500	950	1	1	53405384	778	-18.43	0.87	12	0.29	-79.00	1666.00	2100	20230530	-30.67	1060	20230328	37.36	2100	-30.67	20230530	1060	37.36	20230328	2100	-30.67	20230530	1060	37.36	20230328	2.44	N	043260	500	267 억	2096733	N	N	N	N
22	20231128	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1459	16	2	1.11	192423377	132609	28.77	1443	1465	1440	1875	1011	1443	1451.06	3.93	16384	1499	1470	1442	1413	1385	1457	1400	267	432	500	950	1	1	53405384	779	-18.47	0.88	12	0.25	-79.00	1666.00	2100	20230530	-30.52	1060	20230328	37.64	2100	-30.52	20230530	1060	37.64	20230328	2100	-30.52	20230530	1060	37.64	20230328	2.44	N	043260	500	267 억	2096733	N	N	N	N
23	20231128	110511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	17	2	1.18	120311509	82733	17.95	1443	1465	1440	1875	1011	1443	1454.21	3.93	17884	1499	1470	1442	1413	1385	1457	1400	267	432	500	950	1	1	53405384	780	-18.48	0.88	12	0.15	-79.00	1666.00	2100	20230530	-30.48	1060	20230328	37.74	2100	-30.48	20230530	1060	37.74	20230328	2100	-30.48	20230530	1060	37.74	20230328	2.44	N	043260	500	267 억	2096733	N	N	N	N
24	20231128	100512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	13	2	0.90	110784768	76188	16.53	1443	1465	1440	1875	1011	1443	1454.10	3.93	18120	1499	1470	1442	1413	1385	1457	1400	267	432	500	950	1	1	53405384	778	-18.43	0.87	12	0.14	-79.00	1666.00	2100	20230530	-30.67	1060	20230328	37.36	2100	-30.67	20230530	1060	37.36	20230328	2100	-30.67	20230530	1060	37.36	20230328	2.44	N	043260	500	267 억	2096733	N	N	N	N
25	20231128	090510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	11	2	0.76	40288913	27887	6.05	1443	1454	1440	1875	1011	1443	1444.72	3.93	19067	1499	1470	1442	1413	1385	1457	1400	267	432	500	950	1	1	53405384	777	-18.41	0.87	12	0.05	-79.00	1666.00	2100	20230530	-30.76	1060	20230328	37.17	2100	-30.76	20230530	1060	37.17	20230328	2100	-30.76	20230530	1060	37.17	20230328	2.44	N	043260	500	267 억	2096733	N	N	N	N
26	20231127	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-27	5	-1.84	659957918	460806	198.44	1470	1471	1414	1911	1029	1470	1432.02	3.94	-7210	1498	1483	1467	1452	1436	1491	1460	267	441	500	970	1	1	53405384	771	-18.27	0.87	12	0.86	-79.00	1666.00	2100	20230530	-31.29	1060	20230328	36.13	2100	-31.29	20230530	1060	36.13	20230328	2100	-31.29	20230530	1060	36.13	20230328	2.41	N	043260	500	267 억	2103943	N	N	N	N
27	20231127	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1425	-45	5	-3.06	624560000	436163	187.83	1470	1471	1414	1911	1029	1470	1431.94	3.94	-5836	1498	1483	1467	1452	1436	1491	1460	267	441	500	970	1	1	53405384	761	-18.04	0.86	12	0.82	-79.00	1666.00	2100	20230530	-32.14	1060	20230328	34.43	2100	-32.14	20230530	1060	34.43	20230328	2100	-32.14	20230530	1060	34.43	20230328	2.41	N	043260	500	267 억	2103943	N	N	N	N
28	20231127	140515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-35	5	-2.38	533232314	372010	160.20	1470	1471	1414	1911	1029	1470	1433.38	3.94	-8029	1498	1483	1467	1452	1436	1491	1460	267	441	500	970	1	1	53405384	766	-18.16	0.86	12	0.70	-79.00	1666.00	2100	20230530	-31.67	1060	20230328	35.38	2100	-31.67	20230530	1060	35.38	20230328	2100	-31.67	20230530	1060	35.38	20230328	2.41	N	043260	500	267 억	2103943	N	N	N	N
29	20231127	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	-46	5	-3.13	501434538	349716	150.60	1470	1471	1414	1911	1029	1470	1433.83	3.94	-7787	1498	1483	1467	1452	1436	1491	1460	267	441	500	970	1	1	53405384	760	-18.03	0.85	12	0.65	-79.00	1666.00	2100	20230530	-32.19	1060	20230328	34.34	2100	-32.19	20230530	1060	34.34	20230328	2100	-32.19	20230530	1060	34.34	20230328	2.41	N	043260	500	267 억	2103943	N	N	N	N
30	20231127	120512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-37	5	-2.52	438512818	305580	131.59	1470	1471	1414	1911	1029	1470	1435.02	3.94	-11367	1498	1483	1467	1452	1436	1491	1460	267	441	500	970	1	1	53405384	765	-18.14	0.86	12	0.57	-79.00	1666.00	2100	20230530	-31.76	1060	20230328	35.19	2100	-31.76	20230530	1060	35.19	20230328	2100	-31.76	20230530	1060	35.19	20230328	2.41	N	043260	500	267 억	2103943	N	N	N	N
31	20231127	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	-40	5	-2.72	233048590	161140	69.39	1470	1471	1430	1911	1029	1470	1446.25	3.94	-27671	1498	1483	1467	1452	1436	1491	1460	267	441	500	970	1	1	53405384	764	-18.10	0.86	12	0.30	-79.00	1666.00	2100	20230530	-31.90	1060	20230328	34.91	2100	-31.90	20230530	1060	34.91	20230328	2100	-31.90	20230530	1060	34.91	20230328	2.41	N	043260	500	267 억	2103943	N	N	N	N
32	20231127	100505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	-24	5	-1.63	83048991	57150	24.61	1470	1471	1446	1911	1029	1470	1453.18	3.94	-20959	1498	1483	1467	1452	1436	1491	1460	267	441	500	970	1	1	53405384	772	-18.30	0.87	12	0.11	-79.00	1666.00	2100	20230530	-31.14	1060	20230328	36.42	2100	-31.14	20230530	1060	36.42	20230328	2100	-31.14	20230530	1060	36.42	20230328	2.41	N	043260	500	267 억	2103943	N	N	N	N
33	20231127	090506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1468	-2	5	-0.14	5001206	3416	1.47	1470	1471	1453	1911	1029	1470	1464.05	3.94	-599	1498	1483	1467	1452	1436	1491	1460	267	441	500	970	1	1	53405384	784	-18.58	0.88	12	0.01	-79.00	1666.00	2100	20230530	-30.10	1060	20230328	38.49	2100	-30.10	20230530	1060	38.49	20230328	2100	-30.10	20230530	1060	38.49	20230328	2.41	N	043260	500	267 억	2103943	N	N	N	N
34	20231124	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-2	5	-0.14	340087570	232187	118.56	1465	1482	1451	1913	1031	1472	1464.71	4.06	-64882	1506	1488	1477	1459	1448	1483	1454	267	441	500	970	1	1	53405384	785	-18.61	0.88	12	0.43	-79.00	1666.00	2100	20230530	-30.00	1060	20230328	38.68	2100	-30.00	20230530	1060	38.68	20230328	2100	-30.00	20230530	1060	38.68	20230328	2.43	N	043260	500	267 억	2168825	N	N	N	N
35	20231124	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	-12	5	-0.82	295715125	201762	103.02	1465	1482	1455	1913	1031	1472	1465.66	4.06	-58831	1506	1488	1477	1459	1448	1483	1454	267	441	500	970	1	1	53405384	780	-18.48	0.88	12	0.38	-79.00	1666.00	2100	20230530	-30.48	1060	20230328	37.74	2100	-30.48	20230530	1060	37.74	20230328	2100	-30.48	20230530	1060	37.74	20230328	2.43	N	043260	500	267 억	2168825	N	N	N	N
36	20231124	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	-6	5	-0.41	210295341	143347	73.20	1465	1482	1458	1913	1031	1472	1467.04	4.06	-37439	1506	1488	1477	1459	1448	1483	1454	267	441	500	970	1	1	53405384	783	-18.56	0.88	12	0.27	-79.00	1666.00	2100	20230530	-30.19	1060	20230328	38.30	2100	-30.19	20230530	1060	38.30	20230328	2100	-30.19	20230530	1060	38.30	20230328	2.43	N	043260	500	267 억	2168825	N	N	N	N
37	20231124	130506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1470	-2	5	-0.14	151721191	103357	52.78	1465	1482	1458	1913	1031	1472	1467.93	4.06	-24000	1506	1488	1477	1459	1448	1483	1454	267	441	500	970	1	1	53405384	785	-18.61	0.88	12	0.19	-79.00	1666.00	2100	20230530	-30.00	1060	20230328	38.68	2100	-30.00	20230530	1060	38.68	20230328	2100	-30.00	20230530	1060	38.68	20230328	2.43	N	043260	500	267 억	2168825	N	N	N	N
38	20231124	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-7	5	-0.48	122614801	83559	42.67	1465	1482	1458	1913	1031	1472	1467.40	4.06	-10936	1506	1488	1477	1459	1448	1483	1454	267	441	500	970	1	1	53405384	782	-18.54	0.88	12	0.16	-79.00	1666.00	2100	20230530	-30.24	1060	20230328	38.21	2100	-30.24	20230530	1060	38.21	20230328	2100	-30.24	20230530	1060	38.21	20230328	2.43	N	043260	500	267 억	2168825	N	N	N	N
39	20231124	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1474	2	2	0.14	83104206	56673	28.94	1465	1482	1458	1913	1031	1472	1466.38	4.06	-5527	1506	1488	1477	1459	1448	1483	1454	267	441	500	970	1	1	53405384	787	-18.66	0.88	12	0.11	-79.00	1666.00	2100	20230530	-29.81	1060	20230328	39.06	2100	-29.81	20230530	1060	39.06	20230328	2100	-29.81	20230530	1060	39.06	20230328	2.43	N	043260	500	267 억	2168825	N	N	N	N
40	20231124	100505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1471	-1	5	-0.07	65563189	44756	22.85	1465	1476	1458	1913	1031	1472	1464.90	4.06	-4617	1506	1488	1477	1459	1448	1483	1454	267	441	500	970	1	1	53405384	786	-18.62	0.88	12	0.08	-79.00	1666.00	2100	20230530	-29.95	1060	20230328	38.77	2100	-29.95	20230530	1060	38.77	20230328	2100	-29.95	20230530	1060	38.77	20230328	2.43	N	043260	500	267 억	2168825	N	N	N	N
41	20231124	090506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1466	-6	5	-0.41	11662867	7943	4.06	1465	1476	1465	1913	1031	1472	1468.32	4.06	2475	1506	1488	1477	1459	1448	1483	1454	267	441	500	970	1	1	53405384	783	-18.56	0.88	12	0.01	-79.00	1666.00	2100	20230530	-30.19	1060	20230328	38.30	2100	-30.19	20230530	1060	38.30	20230328	2100	-30.19	20230530	1060	38.30	20230328	2.43	N	043260	500	267 억	2168825	N	N	N	N
42	20231123	160459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1472	-14	5	-0.94	287404930	194820	75.59	1495	1495	1466	1931	1041	1486	1475.23	4.17	-60656	1514	1500	1489	1475	1464	1494	1469	267	445	500	980	1	1	53405384	786	-18.63	0.88	12	0.36	-79.00	1666.00	2100	20230530	-29.90	1060	20230328	38.87	2100	-29.90	20230530	1060	38.87	20230328	2100	-29.90	20230530	1060	38.87	20230328	2.32	N	043260	500	267 억	2229466	N	N	N	N
43	20231123	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1471	-15	5	-1.01	268600252	182036	70.63	1495	1495	1466	1931	1041	1486	1475.53	4.17	-58687	1514	1500	1489	1475	1464	1494	1469	267	445	500	980	1	1	53405384	786	-18.62	0.88	12	0.34	-79.00	1666.00	2100	20230530	-29.95	1060	20230328	38.77	2100	-29.95	20230530	1060	38.77	20230328	2100	-29.95	20230530	1060	38.77	20230328	2.32	N	043260	500	267 억	2229466	N	N	N	N
44	20231123	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1479	-7	5	-0.47	229955431	155850	60.47	1495	1495	1466	1931	1041	1486	1475.49	4.17	-43490	1514	1500	1489	1475	1464	1494	1469	267	445	500	980	1	1	53405384	790	-18.72	0.89	12	0.29	-79.00	1666.00	2100	20230530	-29.57	1060	20230328	39.53	2100	-29.57	20230530	1060	39.53	20230328	2100	-29.57	20230530	1060	39.53	20230328	2.32	N	043260	500	267 억	2229466	N	N	N	N
45	20231123	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1468	-18	5	-1.21	194231978	131637	51.08	1495	1495	1466	1931	1041	1486	1475.51	4.17	-28788	1514	1500	1489	1475	1464	1494	1469	267	445	500	980	1	1	53405384	784	-18.58	0.88	12	0.25	-79.00	1666.00	2100	20230530	-30.10	1060	20230328	38.49	2100	-30.10	20230530	1060	38.49	20230328	2100	-30.10	20230530	1060	38.49	20230328	2.32	N	043260	500	267 억	2229466	N	N	N	N
46	20231123	120507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	-6	5	-0.40	141683334	95906	37.21	1495	1495	1466	1931	1041	1486	1477.31	4.17	-22932	1514	1500	1489	1475	1464	1494	1469	267	445	500	980	1	1	53405384	790	-18.73	0.89	12	0.18	-79.00	1666.00	2100	20230530	-29.52	1060	20230328	39.62	2100	-29.52	20230530	1060	39.62	20230328	2100	-29.52	20230530	1060	39.62	20230328	2.32	N	043260	500	267 억	2229466	N	N	N	N
47	20231123	110516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1484	-2	5	-0.13	127805502	86556	33.58	1495	1495	1466	1931	1041	1486	1476.56	4.17	-20305	1514	1500	1489	1475	1464	1494	1469	267	445	500	980	1	1	53405384	793	-18.78	0.89	12	0.16	-79.00	1666.00	2100	20230530	-29.33	1060	20230328	40.00	2100	-29.33	20230530	1060	40.00	20230328	2100	-29.33	20230530	1060	40.00	20230328	2.32	N	043260	500	267 억	2229466	N	N	N	N
48	20231123	100507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1483	-3	5	-0.20	91855103	62215	24.14	1495	1495	1466	1931	1041	1486	1476.41	4.17	-13133	1514	1500	1489	1475	1464	1494	1469	267	445	500	980	1	1	53405384	792	-18.77	0.89	12	0.12	-79.00	1666.00	2100	20230530	-29.38	1060	20230328	39.91	2100	-29.38	20230530	1060	39.91	20230328	2100	-29.38	20230530	1060	39.91	20230328	2.32	N	043260	500	267 억	2229466	N	N	N	N
49	20231123	090503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1486	0	3	0.00	7953504	5346	2.07	1495	1495	1485	1931	1041	1486	1487.75	4.17	-3289	1514	1500	1489	1475	1464	1494	1469	267	445	500	980	1	1	53405384	794	-18.81	0.89	12	0.01	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	2100	-29.24	20230530	1060	40.19	20230328	2100	-29.24	20230530	1060	40.19	20230328	2.32	N	043260	500	267 억	2229466	N	N	N	N
50	20231122	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1486	-6	5	-0.40	382859064	257244	51.34	1493	1503	1478	1939	1045	1492	1488.31	4.30	-68250	1540	1516	1501	1477	1462	1508	1469	267	447	500	980	1	1	53405384	794	-18.81	0.89	12	0.48	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	2100	-29.24	20230530	1060	40.19	20230328	2100	-29.24	20230530	1060	40.19	20230328	2.26	N	043260	500	267 억	2297716	N	N	N	N
51	20231122	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1486	-6	5	-0.40	374415011	251563	50.20	1493	1503	1478	1939	1045	1492	1488.35	4.30	-67370	1540	1516	1501	1477	1462	1508	1469	267	447	500	980	1	1	53405384	794	-18.81	0.89	12	0.47	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	2100	-29.24	20230530	1060	40.19	20230328	2100	-29.24	20230530	1060	40.19	20230328	2.26	N	043260	500	267 억	2297716	N	N	N	N
52	20231122	140452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1490	-2	5	-0.13	343679486	230919	46.08	1493	1503	1478	1939	1045	1492	1488.31	4.30	-62326	1540	1516	1501	1477	1462	1508	1469	267	447	500	980	1	1	53405384	796	-18.86	0.89	12	0.43	-79.00	1666.00	2100	20230530	-29.05	1060	20230328	40.57	2100	-29.05	20230530	1060	40.57	20230328	2100	-29.05	20230530	1060	40.57	20230328	2.26	N	043260	500	267 억	2297716	N	N	N	N
53	20231122	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1486	-6	5	-0.40	320651836	215477	43.00	1493	1503	1478	1939	1045	1492	1488.10	4.30	-58343	1540	1516	1501	1477	1462	1508	1469	267	447	500	980	1	1	53405384	794	-18.81	0.89	12	0.40	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	2100	-29.24	20230530	1060	40.19	20230328	2100	-29.24	20230530	1060	40.19	20230328	2.26	N	043260	500	267 억	2297716	N	N	N	N
54	20231122	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1486	-6	5	-0.40	280267996	188355	37.59	1493	1503	1478	1939	1045	1492	1487.98	4.30	-51391	1540	1516	1501	1477	1462	1508	1469	267	447	500	980	1	1	53405384	794	-18.81	0.89	12	0.35	-79.00	1666.00	2100	20230530	-29.24	1060	20230328	40.19	2100	-29.24	20230530	1060	40.19	20230328	2100	-29.24	20230530	1060	40.19	20230328	2.26	N	043260	500	267 억	2297716	N	N	N	N
55	20231122	110530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1491	-1	5	-0.07	263756875	177251	35.37	1493	1503	1478	1939	1045	1492	1488.04	4.30	-48812	1540	1516	1501	1477	1462	1508	1469	267	447	500	980	1	1	53405384	796	-18.87	0.89	12	0.33	-79.00	1666.00	2100	20230530	-29.00	1060	20230328	40.66	2100	-29.00	20230530	1060	40.66	20230328	2100	-29.00	20230530	1060	40.66	20230328	2.26	N	043260	500	267 억	2297716	N	N	N	N
56	20231122	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1494	2	2	0.13	134506758	90294	18.02	1493	1503	1482	1939	1045	1492	1489.65	4.30	-46012	1540	1516	1501	1477	1462	1508	1469	267	447	500	980	1	1	53405384	798	-18.91	0.90	12	0.17	-79.00	1666.00	2100	20230530	-28.86	1060	20230328	40.94	2100	-28.86	20230530	1060	40.94	20230328	2100	-28.86	20230530	1060	40.94	20230328	2.26	N	043260	500	267 억	2297716	N	N	N	N
57	20231122	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1496	4	2	0.27	9015261	6037	1.20	1493	1497	1492	1939	1045	1492	1493.33	4.30	-2148	1540	1516	1501	1477	1462	1508	1469	267	447	500	980	1	1	53405384	799	-18.94	0.90	12	0.01	-79.00	1666.00	2100	20230530	-28.76	1060	20230328	41.13	2100	-28.76	20230530	1060	41.13	20230328	2100	-28.76	20230530	1060	41.13	20230328	2.26	N	043260	500	267 억	2297716	N	N	N	N
58	20231121	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1492	-33	5	-2.16	750967309	499834	278.96	1525	1525	1486	1982	1068	1525	1502.45	4.72	-211867	1551	1537	1530	1516	1509	1534	1513	267	457	500	1000	1	1	53405384	797	-18.89	0.90	12	0.94	-79.00	1666.00	2100	20230530	-28.95	1060	20230328	40.75	2100	-28.95	20230530	1060	40.75	20230328	2100	-28.95	20230530	1060	40.75	20230328	2.24	N	043260	500	267 억	2518592	N	N	N	N
59	20231121	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1492	-33	5	-2.16	697618949	464162	259.05	1525	1525	1486	1982	1068	1525	1502.96	4.72	-206816	1551	1537	1530	1516	1509	1534	1513	267	457	500	1000	1	1	53405384	797	-18.89	0.90	12	0.87	-79.00	1666.00	2100	20230530	-28.95	1060	20230328	40.75	2100	-28.95	20230530	1060	40.75	20230328	2100	-28.95	20230530	1060	40.75	20230328	2.24	N	043260	500	267 억	2518592	N	N	N	N
60	20231121	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1491	-34	5	-2.23	588818352	391307	218.39	1525	1525	1489	1982	1068	1525	1504.75	4.72	-160667	1551	1537	1530	1516	1509	1534	1513	267	457	500	1000	1	1	53405384	796	-18.87	0.89	12	0.73	-79.00	1666.00	2100	20230530	-29.00	1060	20230328	40.66	2100	-29.00	20230530	1060	40.66	20230328	2100	-29.00	20230530	1060	40.66	20230328	2.24	N	043260	500	267 억	2518592	N	N	N	N
61	20231121	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	-16	5	-1.05	283321603	187626	104.72	1525	1525	1503	1982	1068	1525	1510.03	4.72	-70298	1551	1537	1530	1516	1509	1534	1513	267	457	500	1000	1	1	53405384	806	-19.10	0.91	12	0.35	-79.00	1666.00	2100	20230530	-28.14	1060	20230328	42.36	2100	-28.14	20230530	1060	42.36	20230328	2100	-28.14	20230530	1060	42.36	20230328	2.24	N	043260	500	267 억	2518592	N	N	N	N
62	20231121	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	-14	5	-0.92	248237503	164389	91.75	1525	1525	1503	1982	1068	1525	1510.06	4.72	-63910	1551	1537	1530	1516	1509	1534	1513	267	457	500	1000	1	1	53405384	807	-19.13	0.91	12	0.31	-79.00	1666.00	2100	20230530	-28.05	1060	20230328	42.55	2100	-28.05	20230530	1060	42.55	20230328	2100	-28.05	20230530	1060	42.55	20230328	2.24	N	043260	500	267 억	2518592	N	N	N	N
63	20231121	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1516	-9	5	-0.59	230462844	152643	85.19	1525	1525	1503	1982	1068	1525	1509.82	4.72	-60172	1551	1537	1530	1516	1509	1534	1513	267	457	500	1000	1	1	53405384	810	-19.19	0.91	12	0.29	-79.00	1666.00	2100	20230530	-27.81	1060	20230328	43.02	2100	-27.81	20230530	1060	43.02	20230328	2100	-27.81	20230530	1060	43.02	20230328	2.24	N	043260	500	267 억	2518592	N	N	N	N
64	20231121	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	-15	5	-0.98	185740842	123031	68.66	1525	1525	1503	1982	1068	1525	1509.71	4.72	-54569	1551	1537	1530	1516	1509	1534	1513	267	457	500	1000	1	1	53405384	806	-19.11	0.91	12	0.23	-79.00	1666.00	2100	20230530	-28.10	1060	20230328	42.45	2100	-28.10	20230530	1060	42.45	20230328	2100	-28.10	20230530	1060	42.45	20230328	2.24	N	043260	500	267 억	2518592	N	N	N	N
65	20231121	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	-10	5	-0.66	24202985	15935	8.89	1525	1525	1515	1982	1068	1525	1518.86	4.72	-6138	1551	1537	1530	1516	1509	1534	1513	267	457	500	1000	1	1	53405384	809	-19.18	0.91	12	0.03	-79.00	1666.00	2100	20230530	-27.86	1060	20230328	42.92	2100	-27.86	20230530	1060	42.92	20230328	2100	-27.86	20230530	1060	42.92	20230328	2.24	N	043260	500	267 억	2518592	N	N	N	N
66	20231120	160445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1525	-17	5	-1.10	272974572	178300	77.60	1542	1544	1523	2000	1080	1542	1530.99	4.80	-47023	1613	1577	1552	1516	1491	1565	1504	267	458	500	1010	1	1	53405384	814	-19.30	0.92	12	0.33	-79.00	1666.00	2100	20230530	-27.38	1060	20230328	43.87	2100	-27.38	20230530	1060	43.87	20230328	2100	-27.38	20230530	1060	43.87	20230328	2.17	N	043260	500	267 억	2565615	N	N	N	N
67	20231120	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1525	-17	5	-1.10	261258362	170619	74.25	1542	1544	1523	2000	1080	1542	1531.24	4.80	-44034	1613	1577	1552	1516	1491	1565	1504	267	458	500	1010	1	1	53405384	814	-19.30	0.92	12	0.32	-79.00	1666.00	2100	20230530	-27.38	1060	20230328	43.87	2100	-27.38	20230530	1060	43.87	20230328	2100	-27.38	20230530	1060	43.87	20230328	2.17	N	043260	500	267 억	2565615	N	N	N	N
68	20231120	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1528	-14	5	-0.91	193975473	126515	55.06	1542	1544	1525	2000	1080	1542	1533.22	4.80	-23120	1613	1577	1552	1516	1491	1565	1504	267	458	500	1010	1	1	53405384	816	-19.34	0.92	12	0.24	-79.00	1666.00	2100	20230530	-27.24	1060	20230328	44.15	2100	-27.24	20230530	1060	44.15	20230328	2100	-27.24	20230530	1060	44.15	20230328	2.17	N	043260	500	267 억	2565615	N	N	N	N
69	20231120	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1528	-14	5	-0.91	174338952	113662	49.47	1542	1544	1526	2000	1080	1542	1533.84	4.80	-16665	1613	1577	1552	1516	1491	1565	1504	267	458	500	1010	1	1	53405384	816	-19.34	0.92	12	0.21	-79.00	1666.00	2100	20230530	-27.24	1060	20230328	44.15	2100	-27.24	20230530	1060	44.15	20230328	2100	-27.24	20230530	1060	44.15	20230328	2.17	N	043260	500	267 억	2565615	N	N	N	N
70	20231120	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1535	-7	5	-0.45	117446752	76477	33.28	1542	1544	1526	2000	1080	1542	1535.71	4.80	-2209	1613	1577	1552	1516	1491	1565	1504	267	458	500	1010	1	1	53405384	820	-19.43	0.92	12	0.14	-79.00	1666.00	2100	20230530	-26.90	1060	20230328	44.81	2100	-26.90	20230530	1060	44.81	20230328	2100	-26.90	20230530	1060	44.81	20230328	2.17	N	043260	500	267 억	2565615	N	N	N	N
71	20231120	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1535	-7	5	-0.45	103510890	67397	29.33	1542	1544	1526	2000	1080	1542	1535.84	4.80	-64	1613	1577	1552	1516	1491	1565	1504	267	458	500	1010	1	1	53405384	820	-19.43	0.92	12	0.13	-79.00	1666.00	2100	20230530	-26.90	1060	20230328	44.81	2100	-26.90	20230530	1060	44.81	20230328	2100	-26.90	20230530	1060	44.81	20230328	2.17	N	043260	500	267 억	2565615	N	N	N	N
72	20231120	100444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	-4	5	-0.26	72161442	46985	20.45	1542	1544	1526	2000	1080	1542	1535.84	4.80	3743	1613	1577	1552	1516	1491	1565	1504	267	458	500	1010	1	1	53405384	821	-19.47	0.92	12	0.09	-79.00	1666.00	2100	20230530	-26.76	1060	20230328	45.09	2100	-26.76	20230530	1060	45.09	20230328	2100	-26.76	20230530	1060	45.09	20230328	2.17	N	043260	500	267 억	2565615	N	N	N	N
73	20231120	090447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	-16	5	-1.04	21838914	14260	6.21	1542	1542	1526	2000	1080	1542	1531.48	4.80	-1870	1613	1577	1552	1516	1491	1565	1504	267	458	500	1010	1	1	53405384	815	-19.32	0.92	12	0.03	-79.00	1666.00	2100	20230530	-27.33	1060	20230328	43.96	2100	-27.33	20230530	1060	43.96	20230328	2100	-27.33	20230530	1060	43.96	20230328	2.17	N	043260	500	267 억	2565615	N	N	N	N
74	20231117	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1542	-36	5	-2.28	354689447	229419	99.29	1588	1588	1527	2050	1105	1578	1546.04	5.07	-136719	1612	1594	1577	1559	1542	1586	1551	267	472	500	1040	1	1	53405384	824	-19.52	0.93	12	0.43	-79.00	1666.00	2100	20230530	-26.57	1060	20230328	45.47	2100	-26.57	20230530	1060	45.47	20230328	2100	-26.57	20230530	1060	45.47	20230328	2.24	N	043260	500	267 억	2705978	N	N	N	N
75	20231117	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	-40	5	-2.53	347639203	224830	97.31	1588	1588	1527	2050	1105	1578	1546.23	5.07	-135958	1612	1594	1577	1559	1542	1586	1551	267	472	500	1040	1	1	53405384	821	-19.47	0.92	12	0.42	-79.00	1666.00	2100	20230530	-26.76	1060	20230328	45.09	2100	-26.76	20230530	1060	45.09	20230328	2100	-26.76	20230530	1060	45.09	20230328	2.24	N	043260	500	267 억	2705978	N	N	N	N
76	20231117	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	-39	5	-2.47	267780324	172746	74.77	1588	1588	1534	2050	1105	1578	1550.14	5.07	-98690	1612	1594	1577	1559	1542	1586	1551	267	472	500	1040	1	1	53405384	822	-19.48	0.92	12	0.32	-79.00	1666.00	2100	20230530	-26.71	1060	20230328	45.19	2100	-26.71	20230530	1060	45.19	20230328	2100	-26.71	20230530	1060	45.19	20230328	2.24	N	043260	500	267 억	2705978	N	N	N	N
77	20231117	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1537	-41	5	-2.60	240097994	154748	66.98	1588	1588	1537	2050	1105	1578	1551.54	5.07	-85521	1612	1594	1577	1559	1542	1586	1551	267	472	500	1040	1	1	53405384	821	-19.46	0.92	12	0.29	-79.00	1666.00	2100	20230530	-26.81	1060	20230328	45.00	2100	-26.81	20230530	1060	45.00	20230328	2100	-26.81	20230530	1060	45.00	20230328	2.24	N	043260	500	267 억	2705978	N	N	N	N
78	20231117	120456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1547	-31	5	-1.96	199115691	128148	55.46	1588	1588	1538	2050	1105	1578	1553.79	5.07	-67188	1612	1594	1577	1559	1542	1586	1551	267	472	500	1040	1	1	53405384	826	-19.58	0.93	12	0.24	-79.00	1666.00	2100	20230530	-26.33	1060	20230328	45.94	2100	-26.33	20230530	1060	45.94	20230328	2100	-26.33	20230530	1060	45.94	20230328	2.24	N	043260	500	267 억	2705978	N	N	N	N
79	20231117	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	-33	5	-2.09	154282878	99072	42.88	1588	1588	1540	2050	1105	1578	1557.28	5.07	-39137	1612	1594	1577	1559	1542	1586	1551	267	472	500	1040	1	1	53405384	825	-19.56	0.93	12	0.19	-79.00	1666.00	2100	20230530	-26.43	1060	20230328	45.75	2100	-26.43	20230530	1060	45.75	20230328	2100	-26.43	20230530	1060	45.75	20230328	2.24	N	043260	500	267 억	2705978	N	N	N	N
80	20231117	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1555	-23	5	-1.46	117386398	75258	32.57	1588	1588	1540	2050	1105	1578	1559.79	5.07	-21349	1612	1594	1577	1559	1542	1586	1551	267	472	500	1040	1	1	53405384	830	-19.68	0.93	12	0.14	-79.00	1666.00	2100	20230530	-25.95	1060	20230328	46.70	2100	-25.95	20230530	1060	46.70	20230328	2100	-25.95	20230530	1060	46.70	20230328	2.24	N	043260	500	267 억	2705978	N	N	N	N
81	20231117	090457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-2	5	-0.13	50789794	32432	14.04	1588	1588	1561	2050	1105	1578	1566.04	5.07	-2477	1612	1594	1577	1559	1542	1586	1551	267	472	500	1040	1	1	53405384	842	-19.95	0.95	12	0.06	-79.00	1666.00	2100	20230530	-24.95	1060	20230328	48.68	2100	-24.95	20230530	1060	48.68	20230328	2100	-24.95	20230530	1060	48.68	20230328	2.24	N	043260	500	267 억	2705978	N	N	N	N
82	20231116	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1579	-6	5	-0.38	360856219	228845	49.74	1580	1595	1560	2060	1110	1585	1576.86	5.10	-18872	1647	1615	1562	1530	1477	1632	1547	267	475	500	1040	1	1	53405384	843	-19.99	0.95	12	0.43	-79.00	1666.00	2100	20230530	-24.81	1060	20230328	48.96	2100	-24.81	20230530	1060	48.96	20230328	2100	-24.81	20230530	1060	48.96	20230328	2.24	N	043260	500	267 억	2722058	N	N	N	N
83	20231116	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	-10	5	-0.63	326495333	207031	45.00	1580	1595	1560	2060	1110	1585	1577.04	5.10	-13015	1647	1615	1562	1530	1477	1632	1547	267	475	500	1040	1	1	53405384	841	-19.94	0.95	12	0.39	-79.00	1666.00	2100	20230530	-25.00	1060	20230328	48.58	2100	-25.00	20230530	1060	48.58	20230328	2100	-25.00	20230530	1060	48.58	20230328	2.24	N	043260	500	267 억	2722058	N	N	N	N
84	20231116	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	-3	5	-0.19	240397344	152549	33.15	1580	1595	1560	2060	1110	1585	1575.87	5.10	-6609	1647	1615	1562	1530	1477	1632	1547	267	475	500	1040	1	1	53405384	845	-20.03	0.95	12	0.29	-79.00	1666.00	2100	20230530	-24.67	1060	20230328	49.25	2100	-24.67	20230530	1060	49.25	20230328	2100	-24.67	20230530	1060	49.25	20230328	2.24	N	043260	500	267 억	2722058	N	N	N	N
85	20231116	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	-5	5	-0.32	167728538	106582	23.16	1580	1595	1560	2060	1110	1585	1573.70	5.10	-11	1647	1615	1562	1530	1477	1632	1547	267	475	500	1040	1	1	53405384	844	-20.00	0.95	12	0.20	-79.00	1666.00	2100	20230530	-24.76	1060	20230328	49.06	2100	-24.76	20230530	1060	49.06	20230328	2100	-24.76	20230530	1060	49.06	20230328	2.24	N	043260	500	267 억	2722058	N	N	N	N
86	20231116	120456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1574	-11	5	-0.69	149617340	95093	20.67	1580	1595	1560	2060	1110	1585	1573.38	5.10	1001	1647	1615	1562	1530	1477	1632	1547	267	475	500	1040	1	1	53405384	841	-19.92	0.94	12	0.18	-79.00	1666.00	2100	20230530	-25.05	1060	20230328	48.49	2100	-25.05	20230530	1060	48.49	20230328	2100	-25.05	20230530	1060	48.49	20230328	2.24	N	043260	500	267 억	2722058	N	N	N	N
87	20231116	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1574	-11	5	-0.69	120107411	76372	16.60	1580	1595	1560	2060	1110	1585	1572.66	5.10	2727	1647	1615	1562	1530	1477	1632	1547	267	475	500	1040	1	1	53405384	841	-19.92	0.94	12	0.14	-79.00	1666.00	2100	20230530	-25.05	1060	20230328	48.49	2100	-25.05	20230530	1060	48.49	20230328	2100	-25.05	20230530	1060	48.49	20230328	2.24	N	043260	500	267 억	2722058	N	N	N	N
88	20231116	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	-10	5	-0.63	25648164	16248	3.53	1580	1585	1571	2060	1110	1585	1578.54	5.10	4585	1647	1615	1562	1530	1477	1632	1547	267	475	500	1040	1	1	53405384	841	-19.94	0.95	12	0.03	-79.00	1666.00	2100	20230530	-25.00	1060	20230328	48.58	2100	-25.00	20230530	1060	48.58	20230328	2100	-25.00	20230530	1060	48.58	20230328	2.24	N	043260	500	267 억	2722058	N	N	N	N
89	20231116	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	0	3	0.00	0	0	0.00	0	0	0	2060	1110	1585	0.00	5.10	0	1647	1615	1562	1530	1477	1632	1547	267	475	500	1040	1	1	53405384	846	-20.06	0.95	12	0.00	-79.00	1666.00	2100	20230530	-24.52	1060	20230328	49.53	2100	-24.52	20230530	1060	49.53	20230328	2100	-24.52	20230530	1060	49.53	20230328	2.24	N	043260	500	267 억	2722058	N	N	N	N
90	20231115	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	77	2	5.11	704145030	454313	58.37	1521	1594	1509	1960	1056	1508	1549.90	5.09	4752	1670	1588	1542	1460	1414	1566	1438	267	452	500	990	1	1	53405384	846	-20.06	0.95	12	0.85	-79.00	1666.00	2100	20230530	-24.52	1060	20230328	49.53	2100	-24.52	20230530	1060	49.53	20230328	2100	-24.52	20230530	1060	49.53	20230328	2.20	N	043260	500	267 억	2719032	N	N	N	N
91	20231115	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	77	2	5.11	666212219	430399	55.30	1521	1594	1509	1960	1056	1508	1547.89	5.09	7731	1670	1588	1542	1460	1414	1566	1438	267	452	500	990	1	1	53405384	846	-20.06	0.95	12	0.81	-79.00	1666.00	2100	20230530	-24.52	1060	20230328	49.53	2100	-24.52	20230530	1060	49.53	20230328	2100	-24.52	20230530	1060	49.53	20230328	2.20	N	043260	500	267 억	2719032	N	N	N	N
92	20231115	140502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1591	83	2	5.50	584526238	378974	48.69	1521	1594	1509	1960	1056	1508	1542.39	5.09	10885	1670	1588	1542	1460	1414	1566	1438	267	452	500	990	1	1	53405384	850	-20.14	0.95	12	0.71	-79.00	1666.00	2100	20230530	-24.24	1060	20230328	50.09	2100	-24.24	20230530	1060	50.09	20230328	2100	-24.24	20230530	1060	50.09	20230328	2.20	N	043260	500	267 억	2719032	N	N	N	N
93	20231115	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	18	2	1.19	312670410	205403	26.39	1521	1535	1509	1960	1056	1508	1522.23	5.09	3148	1670	1588	1542	1460	1414	1566	1438	267	452	500	990	1	1	53405384	815	-19.32	0.92	12	0.38	-79.00	1666.00	2100	20230530	-27.33	1060	20230328	43.96	2100	-27.33	20230530	1060	43.96	20230328	2100	-27.33	20230530	1060	43.96	20230328	2.20	N	043260	500	267 억	2719032	N	N	N	N
94	20231115	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	18	2	1.19	266969885	175395	22.54	1521	1535	1509	1960	1056	1508	1522.11	5.09	2098	1670	1588	1542	1460	1414	1566	1438	267	452	500	990	1	1	53405384	815	-19.32	0.92	12	0.33	-79.00	1666.00	2100	20230530	-27.33	1060	20230328	43.96	2100	-27.33	20230530	1060	43.96	20230328	2100	-27.33	20230530	1060	43.96	20230328	2.20	N	043260	500	267 억	2719032	N	N	N	N
95	20231115	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	19	2	1.26	232594306	152858	19.64	1521	1535	1509	1960	1056	1508	1521.64	5.09	2642	1670	1588	1542	1460	1414	1566	1438	267	452	500	990	1	1	53405384	816	-19.33	0.92	12	0.29	-79.00	1666.00	2100	20230530	-27.29	1060	20230328	44.06	2100	-27.29	20230530	1060	44.06	20230328	2100	-27.29	20230530	1060	44.06	20230328	2.20	N	043260	500	267 억	2719032	N	N	N	N
96	20231115	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	18	2	1.19	178572711	117428	15.09	1521	1535	1509	1960	1056	1508	1520.70	5.09	-2906	1670	1588	1542	1460	1414	1566	1438	267	452	500	990	1	1	53405384	815	-19.32	0.92	12	0.22	-79.00	1666.00	2100	20230530	-27.33	1060	20230328	43.96	2100	-27.33	20230530	1060	43.96	20230328	2100	-27.33	20230530	1060	43.96	20230328	2.20	N	043260	500	267 억	2719032	N	N	N	N
97	20231115	090457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	3	2	0.20	69264620	45683	5.87	1521	1525	1509	1960	1056	1508	1516.20	5.09	-931	1670	1588	1542	1460	1414	1566	1438	267	452	500	990	1	1	53405384	807	-19.13	0.91	12	0.09	-79.00	1666.00	2100	20230530	-28.05	1060	20230328	42.55	2100	-28.05	20230530	1060	42.55	20230328	2100	-28.05	20230530	1060	42.55	20230328	2.20	N	043260	500	267 억	2719032	N	N	N	N
98	20231114	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1508	-87	5	-5.45	1186866071	766287	287.24	1600	1624	1496	2070	1117	1595	1549.22	5.00	45035	1645	1619	1603	1577	1561	1612	1570	267	475	500	1050	1	1	53405384	805	-19.09	0.91	12	1.43	-79.00	1666.00	2100	20230530	-28.19	1060	20230328	42.26	2100	-28.19	20230530	1060	42.26	20230328	2100	-28.19	20230530	1060	42.26	20230328	2.21	N	043260	500	267 억	2669364	N	N	N	N
99	20231114	150452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	-86	5	-5.39	909773255	582002	218.16	1600	1624	1505	2070	1117	1595	1563.18	5.00	50956	1645	1619	1603	1577	1561	1612	1570	267	475	500	1050	1	1	53405384	806	-19.10	0.91	12	1.09	-79.00	1666.00	2100	20230530	-28.14	1060	20230328	42.36	2100	-28.14	20230530	1060	42.36	20230328	2100	-28.14	20230530	1060	42.36	20230328	2.21	N	043260	500	267 억	2669364	N	N	N	N
100	20231114	140452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1577	-18	5	-1.13	361463437	224659	84.21	1600	1624	1577	2070	1117	1595	1608.94	5.00	111928	1645	1619	1603	1577	1561	1612	1570	267	475	500	1050	1	1	53405384	842	-19.96	0.95	12	0.42	-79.00	1666.00	2100	20230530	-24.90	1060	20230328	48.77	2100	-24.90	20230530	1060	48.77	20230328	2100	-24.90	20230530	1060	48.77	20230328	2.21	N	043260	500	267 억	2669364	N	N	N	N
101	20231114	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1620	25	2	1.57	157770530	97625	36.59	1600	1624	1587	2070	1117	1595	1616.09	5.00	64481	1645	1619	1603	1577	1561	1612	1570	267	475	500	1050	1	1	53405384	865	-20.51	0.97	12	0.18	-79.00	1666.00	2100	20230530	-22.86	1060	20230328	52.83	2100	-22.86	20230530	1060	52.83	20230328	2100	-22.86	20230530	1060	52.83	20230328	2.21	N	043260	500	267 억	2669364	N	N	N	N
102	20231114	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1616	21	2	1.32	125861196	77901	29.20	1600	1624	1587	2070	1117	1595	1615.66	5.00	57261	1645	1619	1603	1577	1561	1612	1570	267	475	500	1050	1	1	53405384	863	-20.46	0.97	12	0.15	-79.00	1666.00	2100	20230530	-23.05	1060	20230328	52.45	2100	-23.05	20230530	1060	52.45	20230328	2100	-23.05	20230530	1060	52.45	20230328	2.21	N	043260	500	267 억	2669364	N	N	N	N
103	20231114	110459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1619	24	2	1.50	119538320	73992	27.74	1600	1624	1587	2070	1117	1595	1615.56	5.00	56782	1645	1619	1603	1577	1561	1612	1570	267	475	500	1050	1	1	53405384	865	-20.49	0.97	12	0.14	-79.00	1666.00	2100	20230530	-22.90	1060	20230328	52.74	2100	-22.90	20230530	1060	52.74	20230328	2100	-22.90	20230530	1060	52.74	20230328	2.21	N	043260	500	267 억	2669364	N	N	N	N
104	20231114	100454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1616	21	2	1.32	111409775	68968	25.85	1600	1624	1587	2070	1117	1595	1615.38	5.00	56394	1645	1619	1603	1577	1561	1612	1570	267	475	500	1050	1	1	53405384	863	-20.46	0.97	12	0.13	-79.00	1666.00	2100	20230530	-23.05	1060	20230328	52.45	2100	-23.05	20230530	1060	52.45	20230328	2100	-23.05	20230530	1060	52.45	20230328	2.21	N	043260	500	267 억	2669364	N	N	N	N
105	20231114	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	5	2	0.31	3568047	2230	0.84	1600	1605	1587	2070	1117	1595	1600.02	5.00	-15	1645	1619	1603	1577	1561	1612	1570	267	475	500	1050	1	1	53405384	854	-20.25	0.96	12	0.00	-79.00	1666.00	2100	20230530	-23.81	1060	20230328	50.94	2100	-23.81	20230530	1060	50.94	20230328	2100	-23.81	20230530	1060	50.94	20230328	2.21	N	043260	500	267 억	2669364	N	N	N	N
106	20231113	160447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	-3	5	-0.19	423790899	264471	189.32	1605	1629	1587	2075	1119	1598	1602.41	5.02	3996	1630	1613	1592	1575	1554	1622	1584	267	477	500	1050	1	1	53405384	852	-20.19	0.96	12	0.50	-79.00	1666.00	2100	20230530	-24.05	1060	20230328	50.47	2100	-24.05	20230530	1060	50.47	20230328	2100	-24.05	20230530	1060	50.47	20230328	2.18	N	043260	500	267 억	2680515	N	N	N	N
107	20231113	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1588	-10	5	-0.63	414278776	258498	185.04	1605	1629	1587	2075	1119	1598	1602.64	5.02	5301	1630	1613	1592	1575	1554	1622	1584	267	477	500	1050	1	1	53405384	848	-20.10	0.95	12	0.48	-79.00	1666.00	2100	20230530	-24.38	1060	20230328	49.81	2100	-24.38	20230530	1060	49.81	20230328	2100	-24.38	20230530	1060	49.81	20230328	2.18	N	043260	500	267 억	2680515	N	N	N	N
108	20231113	140444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1592	-6	5	-0.38	348293342	216988	155.33	1605	1629	1591	2075	1119	1598	1605.13	5.02	6891	1630	1613	1592	1575	1554	1622	1584	267	477	500	1050	1	1	53405384	850	-20.15	0.96	12	0.41	-79.00	1666.00	2100	20230530	-24.19	1060	20230328	50.19	2100	-24.19	20230530	1060	50.19	20230328	2100	-24.19	20230530	1060	50.19	20230328	2.18	N	043260	500	267 억	2680515	N	N	N	N
109	20231113	130444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	-4	5	-0.25	287457646	178852	128.03	1605	1629	1591	2075	1119	1598	1607.24	5.02	9360	1630	1613	1592	1575	1554	1622	1584	267	477	500	1050	1	1	53405384	851	-20.18	0.96	12	0.33	-79.00	1666.00	2100	20230530	-24.10	1060	20230328	50.38	2100	-24.10	20230530	1060	50.38	20230328	2100	-24.10	20230530	1060	50.38	20230328	2.18	N	043260	500	267 억	2680515	N	N	N	N
110	20231113	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	-4	5	-0.25	270786114	168405	120.55	1605	1629	1591	2075	1119	1598	1607.95	5.02	11829	1630	1613	1592	1575	1554	1622	1584	267	477	500	1050	1	1	53405384	851	-20.18	0.96	12	0.32	-79.00	1666.00	2100	20230530	-24.10	1060	20230328	50.38	2100	-24.10	20230530	1060	50.38	20230328	2100	-24.10	20230530	1060	50.38	20230328	2.18	N	043260	500	267 억	2680515	N	N	N	N
111	20231113	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1604	6	2	0.38	189454174	117506	84.12	1605	1629	1598	2075	1119	1598	1612.29	5.02	33110	1630	1613	1592	1575	1554	1622	1584	267	477	500	1050	1	1	53405384	857	-20.30	0.96	12	0.22	-79.00	1666.00	2100	20230530	-23.62	1060	20230328	51.32	2100	-23.62	20230530	1060	51.32	20230328	2100	-23.62	20230530	1060	51.32	20230328	2.18	N	043260	500	267 억	2680515	N	N	N	N
112	20231113	100442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	7	2	0.44	165928879	102811	73.60	1605	1629	1599	2075	1119	1598	1613.92	5.02	37693	1630	1613	1592	1575	1554	1622	1584	267	477	500	1050	1	1	53405384	857	-20.32	0.96	12	0.19	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.18	N	043260	500	267 억	2680515	N	N	N	N
113	20231113	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1611	13	2	0.81	16819565	10460	7.49	1605	1614	1605	2075	1119	1598	1607.99	5.02	-5143	1630	1613	1592	1575	1554	1622	1584	267	477	500	1050	1	1	53405384	860	-20.39	0.97	12	0.02	-79.00	1666.00	2100	20230530	-23.29	1060	20230328	51.98	2100	-23.29	20230530	1060	51.98	20230328	2100	-23.29	20230530	1060	51.98	20230328	2.18	N	043260	500	267 억	2680515	N	N	N	N
114	20231110	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1598	-1	5	-0.06	219188251	137623	101.21	1586	1609	1571	2075	1120	1599	1592.67	5.07	-25212	1637	1618	1607	1588	1577	1612	1582	267	476	500	1050	1	1	53405384	853	-20.23	0.96	12	0.26	-79.00	1666.00	2100	20230530	-23.90	1060	20230328	50.75	2100	-23.90	20230530	1060	50.75	20230328	2100	-23.90	20230530	1060	50.75	20230328	2.15	N	043260	500	267 억	2705727	N	N	N	N
115	20231110	150451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	0	3	0.00	217092311	136311	100.25	1586	1609	1571	2075	1120	1599	1592.63	5.07	-24900	1637	1618	1607	1588	1577	1612	1582	267	476	500	1050	1	1	53405384	854	-20.24	0.96	12	0.26	-79.00	1666.00	2100	20230530	-23.86	1060	20230328	50.85	2100	-23.86	20230530	1060	50.85	20230328	2100	-23.86	20230530	1060	50.85	20230328	2.15	N	043260	500	267 억	2705727	N	N	N	N
116	20231110	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1596	-3	5	-0.19	210102410	131933	97.03	1586	1609	1571	2075	1120	1599	1592.49	5.07	-23176	1637	1618	1607	1588	1577	1612	1582	267	476	500	1050	1	1	53405384	852	-20.20	0.96	12	0.25	-79.00	1666.00	2100	20230530	-24.00	1060	20230328	50.57	2100	-24.00	20230530	1060	50.57	20230328	2100	-24.00	20230530	1060	50.57	20230328	2.15	N	043260	500	267 억	2705727	N	N	N	N
117	20231110	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1598	-1	5	-0.06	194036660	121853	89.61	1586	1609	1571	2075	1120	1599	1592.38	5.07	-22213	1637	1618	1607	1588	1577	1612	1582	267	476	500	1050	1	1	53405384	853	-20.23	0.96	12	0.23	-79.00	1666.00	2100	20230530	-23.90	1060	20230328	50.75	2100	-23.90	20230530	1060	50.75	20230328	2100	-23.90	20230530	1060	50.75	20230328	2.15	N	043260	500	267 억	2705727	N	N	N	N
118	20231110	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1602	3	2	0.19	178602667	112195	82.51	1586	1609	1571	2075	1120	1599	1591.90	5.07	-20267	1637	1618	1607	1588	1577	1612	1582	267	476	500	1050	1	1	53405384	856	-20.28	0.96	12	0.21	-79.00	1666.00	2100	20230530	-23.71	1060	20230328	51.13	2100	-23.71	20230530	1060	51.13	20230328	2100	-23.71	20230530	1060	51.13	20230328	2.15	N	043260	500	267 억	2705727	N	N	N	N
119	20231110	110446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1607	8	2	0.50	130009806	81806	60.16	1586	1609	1571	2075	1120	1599	1589.25	5.07	-29354	1637	1618	1607	1588	1577	1612	1582	267	476	500	1050	1	1	53405384	858	-20.34	0.96	12	0.15	-79.00	1666.00	2100	20230530	-23.48	1060	20230328	51.60	2100	-23.48	20230530	1060	51.60	20230328	2100	-23.48	20230530	1060	51.60	20230328	2.15	N	043260	500	267 억	2705727	N	N	N	N
120	20231110	100449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	0	3	0.00	100371050	63259	46.52	1586	1604	1571	2075	1120	1599	1586.67	5.07	-40125	1637	1618	1607	1588	1577	1612	1582	267	476	500	1050	1	1	53405384	854	-20.24	0.96	12	0.12	-79.00	1666.00	2100	20230530	-23.86	1060	20230328	50.85	2100	-23.86	20230530	1060	50.85	20230328	2100	-23.86	20230530	1060	50.85	20230328	2.15	N	043260	500	267 억	2705727	N	N	N	N
121	20231110	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1593	-6	5	-0.38	61144563	38663	28.43	1586	1593	1571	2075	1120	1599	1581.47	5.07	-25259	1637	1618	1607	1588	1577	1612	1582	267	476	500	1050	1	1	53405384	851	-20.16	0.96	12	0.07	-79.00	1666.00	2100	20230530	-24.14	1060	20230328	50.28	2100	-24.14	20230530	1060	50.28	20230328	2100	-24.14	20230530	1060	50.28	20230328	2.15	N	043260	500	267 억	2705727	N	N	N	N
122	20231109	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	-21	5	-1.30	218000310	135815	44.55	1621	1626	1596	2105	1134	1620	1605.13	5.17	-54292	1656	1638	1612	1594	1568	1647	1603	267	485	500	1060	1	1	53405384	854	-20.24	0.96	12	0.25	-79.00	1666.00	2100	20230530	-23.86	1060	20230328	50.85	2100	-23.86	20230530	1060	50.85	20230328	2100	-23.86	20230530	1060	50.85	20230328	2.21	N	043260	500	267 억	2759898	N	N	N	N
123	20231109	150438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1603	-17	5	-1.05	194025274	120834	39.63	1621	1626	1596	2105	1134	1620	1605.72	5.17	-50865	1656	1638	1612	1594	1568	1647	1603	267	485	500	1060	1	1	53405384	856	-20.29	0.96	12	0.23	-79.00	1666.00	2100	20230530	-23.67	1060	20230328	51.23	2100	-23.67	20230530	1060	51.23	20230328	2100	-23.67	20230530	1060	51.23	20230328	2.21	N	043260	500	267 억	2759898	N	N	N	N
124	20231109	140437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1604	-16	5	-0.99	176108974	109643	35.96	1621	1626	1596	2105	1134	1620	1606.20	5.17	-45891	1656	1638	1612	1594	1568	1647	1603	267	485	500	1060	1	1	53405384	857	-20.30	0.96	12	0.21	-79.00	1666.00	2100	20230530	-23.62	1060	20230328	51.32	2100	-23.62	20230530	1060	51.32	20230328	2100	-23.62	20230530	1060	51.32	20230328	2.21	N	043260	500	267 억	2759898	N	N	N	N
125	20231109	130438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	-15	5	-0.93	165273711	102888	33.75	1621	1626	1596	2105	1134	1620	1606.35	5.17	-42806	1656	1638	1612	1594	1568	1647	1603	267	485	500	1060	1	1	53405384	857	-20.32	0.96	12	0.19	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.21	N	043260	500	267 억	2759898	N	N	N	N
126	20231109	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1597	-23	5	-1.42	152758138	95074	31.19	1621	1626	1596	2105	1134	1620	1606.73	5.17	-38683	1656	1638	1612	1594	1568	1647	1603	267	485	500	1060	1	1	53405384	853	-20.22	0.96	12	0.18	-79.00	1666.00	2100	20230530	-23.95	1060	20230328	50.66	2100	-23.95	20230530	1060	50.66	20230328	2100	-23.95	20230530	1060	50.66	20230328	2.21	N	043260	500	267 억	2759898	N	N	N	N
127	20231109	110439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1603	-17	5	-1.05	105774843	65694	21.55	1621	1626	1597	2105	1134	1620	1610.11	5.17	-21786	1656	1638	1612	1594	1568	1647	1603	267	485	500	1060	1	1	53405384	856	-20.29	0.96	12	0.12	-79.00	1666.00	2100	20230530	-23.67	1060	20230328	51.23	2100	-23.67	20230530	1060	51.23	20230328	2100	-23.67	20230530	1060	51.23	20230328	2.21	N	043260	500	267 억	2759898	N	N	N	N
128	20231109	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1602	-18	5	-1.11	85786769	53222	17.46	1621	1626	1598	2105	1134	1620	1611.87	5.17	-15433	1656	1638	1612	1594	1568	1647	1603	267	485	500	1060	1	1	53405384	856	-20.28	0.96	12	0.10	-79.00	1666.00	2100	20230530	-23.71	1060	20230328	51.13	2100	-23.71	20230530	1060	51.13	20230328	2100	-23.71	20230530	1060	51.13	20230328	2.21	N	043260	500	267 억	2759898	N	N	N	N
129	20231109	090436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1613	-7	5	-0.43	29344942	18153	5.95	1621	1626	1605	2105	1134	1620	1616.53	5.17	8005	1656	1638	1612	1594	1568	1647	1603	267	485	500	1060	1	1	53405384	861	-20.42	0.97	12	0.03	-79.00	1666.00	2100	20230530	-23.19	1060	20230328	52.17	2100	-23.19	20230530	1060	52.17	20230328	2100	-23.19	20230530	1060	52.17	20230328	2.21	N	043260	500	267 억	2759898	N	N	N	N
130	20231108	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1620	34	2	2.14	488604333	303142	146.70	1586	1630	1586	2060	1111	1586	1611.80	5.08	49358	1625	1605	1591	1571	1557	1598	1564	267	474	500	1040	1	1	53405384	865	-20.51	0.97	12	0.57	-79.00	1666.00	2100	20230530	-22.86	1060	20230328	52.83	2100	-22.86	20230530	1060	52.83	20230328	2100	-22.86	20230530	1060	52.83	20230328	2.13	N	043260	500	267 억	2711661	N	N	N	N
131	20231108	150437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	24	2	1.51	473114333	293550	142.06	1586	1630	1586	2060	1111	1586	1611.70	5.08	50308	1625	1605	1591	1571	1557	1598	1564	267	474	500	1040	1	1	53405384	860	-20.38	0.97	12	0.55	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.13	N	043260	500	267 억	2711661	N	N	N	N
132	20231108	140435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1618	32	2	2.02	419618368	260468	126.05	1586	1630	1586	2060	1111	1586	1611.02	5.08	52026	1625	1605	1591	1571	1557	1598	1564	267	474	500	1040	1	1	53405384	864	-20.48	0.97	12	0.49	-79.00	1666.00	2100	20230530	-22.95	1060	20230328	52.64	2100	-22.95	20230530	1060	52.64	20230328	2100	-22.95	20230530	1060	52.64	20230328	2.13	N	043260	500	267 억	2711661	N	N	N	N
133	20231108	130435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	23	2	1.45	389443079	241781	117.01	1586	1630	1586	2060	1111	1586	1610.73	5.08	57474	1625	1605	1591	1571	1557	1598	1564	267	474	500	1040	1	1	53405384	859	-20.37	0.97	12	0.45	-79.00	1666.00	2100	20230530	-23.38	1060	20230328	51.79	2100	-23.38	20230530	1060	51.79	20230328	2100	-23.38	20230530	1060	51.79	20230328	2.13	N	043260	500	267 억	2711661	N	N	N	N
134	20231108	120437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	23	2	1.45	364356434	226143	109.44	1586	1630	1586	2060	1111	1586	1611.18	5.08	58547	1625	1605	1591	1571	1557	1598	1564	267	474	500	1040	1	1	53405384	859	-20.37	0.97	12	0.42	-79.00	1666.00	2100	20230530	-23.38	1060	20230328	51.79	2100	-23.38	20230530	1060	51.79	20230328	2100	-23.38	20230530	1060	51.79	20230328	2.13	N	043260	500	267 억	2711661	N	N	N	N
135	20231108	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1602	16	2	1.01	319921464	198422	96.02	1586	1630	1586	2060	1111	1586	1612.33	5.08	55660	1625	1605	1591	1571	1557	1598	1564	267	474	500	1040	1	1	53405384	856	-20.28	0.96	12	0.37	-79.00	1666.00	2100	20230530	-23.71	1060	20230328	51.13	2100	-23.71	20230530	1060	51.13	20230328	2100	-23.71	20230530	1060	51.13	20230328	2.13	N	043260	500	267 억	2711661	N	N	N	N
136	20231108	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1624	38	2	2.40	216196568	133521	64.61	1586	1630	1586	2060	1111	1586	1619.20	5.08	47817	1625	1605	1591	1571	1557	1598	1564	267	474	500	1040	1	1	53405384	867	-20.56	0.97	12	0.25	-79.00	1666.00	2100	20230530	-22.67	1060	20230328	53.21	2100	-22.67	20230530	1060	53.21	20230328	2100	-22.67	20230530	1060	53.21	20230328	2.13	N	043260	500	267 억	2711661	N	N	N	N
137	20231108	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1601	15	2	0.95	24053207	14968	7.24	1586	1610	1586	2060	1111	1586	1606.98	5.08	10379	1625	1605	1591	1571	1557	1598	1564	267	474	500	1040	1	1	53405384	855	-20.27	0.96	12	0.03	-79.00	1666.00	2100	20230530	-23.76	1060	20230328	51.04	2100	-23.76	20230530	1060	51.04	20230328	2100	-23.76	20230530	1060	51.04	20230328	2.13	N	043260	500	267 억	2711661	N	N	N	N
138	20231107	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1586	-15	5	-0.94	328647192	206591	74.17	1598	1611	1577	2080	1121	1601	1590.81	5.13	-26329	1644	1622	1602	1580	1560	1633	1591	267	479	500	1050	1	1	53405384	847	-20.08	0.95	12	0.39	-79.00	1666.00	2100	20230530	-24.48	1060	20230328	49.62	2100	-24.48	20230530	1060	49.62	20230328	2100	-24.48	20230530	1060	49.62	20230328	2.11	N	043260	500	267 억	2741769	N	N	N	N
139	20231107	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1589	-12	5	-0.75	321706364	202221	72.60	1598	1611	1577	2080	1121	1601	1590.87	5.13	-27781	1644	1622	1602	1580	1560	1633	1591	267	479	500	1050	1	1	53405384	849	-20.11	0.95	12	0.38	-79.00	1666.00	2100	20230530	-24.33	1060	20230328	49.91	2100	-24.33	20230530	1060	49.91	20230328	2100	-24.33	20230530	1060	49.91	20230328	2.11	N	043260	500	267 억	2741769	N	N	N	N
140	20231107	140437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1584	-17	5	-1.06	294035990	184774	66.34	1598	1611	1577	2080	1121	1601	1591.33	5.13	-27555	1644	1622	1602	1580	1560	1633	1591	267	479	500	1050	1	1	53405384	846	-20.05	0.95	12	0.35	-79.00	1666.00	2100	20230530	-24.57	1060	20230328	49.43	2100	-24.57	20230530	1060	49.43	20230328	2100	-24.57	20230530	1060	49.43	20230328	2.11	N	043260	500	267 억	2741769	N	N	N	N
141	20231107	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1586	-15	5	-0.94	280810966	176422	63.34	1598	1611	1577	2080	1121	1601	1591.70	5.13	-29362	1644	1622	1602	1580	1560	1633	1591	267	479	500	1050	1	1	53405384	847	-20.08	0.95	12	0.33	-79.00	1666.00	2100	20230530	-24.48	1060	20230328	49.62	2100	-24.48	20230530	1060	49.62	20230328	2100	-24.48	20230530	1060	49.62	20230328	2.11	N	043260	500	267 억	2741769	N	N	N	N
142	20231107	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1578	-23	5	-1.44	260905805	163833	58.82	1598	1611	1578	2080	1121	1601	1592.51	5.13	-24171	1644	1622	1602	1580	1560	1633	1591	267	479	500	1050	1	1	53405384	843	-19.97	0.95	12	0.31	-79.00	1666.00	2100	20230530	-24.86	1060	20230328	48.87	2100	-24.86	20230530	1060	48.87	20230328	2100	-24.86	20230530	1060	48.87	20230328	2.11	N	043260	500	267 억	2741769	N	N	N	N
143	20231107	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1603	2	2	0.12	146193852	91461	32.84	1598	1611	1587	2080	1121	1601	1598.43	5.13	-30	1644	1622	1602	1580	1560	1633	1591	267	479	500	1050	1	1	53405384	856	-20.29	0.96	12	0.17	-79.00	1666.00	2100	20230530	-23.67	1060	20230328	51.23	2100	-23.67	20230530	1060	51.23	20230328	2100	-23.67	20230530	1060	51.23	20230328	2.11	N	043260	500	267 억	2741769	N	N	N	N
144	20231107	100438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1606	5	2	0.31	120331437	75264	27.02	1598	1611	1587	2080	1121	1601	1598.79	5.13	2506	1644	1622	1602	1580	1560	1633	1591	267	479	500	1050	1	1	53405384	858	-20.33	0.96	12	0.14	-79.00	1666.00	2100	20230530	-23.52	1060	20230328	51.51	2100	-23.52	20230530	1060	51.51	20230328	2100	-23.52	20230530	1060	51.51	20230328	2.11	N	043260	500	267 억	2741769	N	N	N	N
145	20231107	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1592	-9	5	-0.56	47772787	29907	10.74	1598	1600	1592	2080	1121	1601	1597.38	5.13	1429	1644	1622	1602	1580	1560	1633	1591	267	479	500	1050	1	1	53405384	850	-20.15	0.96	12	0.06	-79.00	1666.00	2100	20230530	-24.19	1060	20230328	50.19	2100	-24.19	20230530	1060	50.19	20230328	2100	-24.19	20230530	1060	50.19	20230328	2.11	N	043260	500	267 억	2741769	N	N	N	N
146	20231106	160424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1601	25	2	1.59	443940411	277063	208.46	1598	1624	1582	2045	1104	1576	1602.31	5.05	47545	1609	1592	1582	1565	1555	1587	1560	267	469	500	1040	1	1	53405384	855	-20.27	0.96	12	0.52	-79.00	1666.00	2100	20230530	-23.76	1060	20230328	51.04	2100	-23.76	20230530	1060	51.04	20230328	2100	-23.76	20230530	1060	51.04	20230328	2.05	N	043260	500	267 억	2695969	N	N	N	N
147	20231106	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1598	22	2	1.40	432247476	269758	202.96	1598	1624	1582	2045	1104	1576	1602.35	5.05	46587	1609	1592	1582	1565	1555	1587	1560	267	469	500	1040	1	1	53405384	853	-20.23	0.96	12	0.51	-79.00	1666.00	2100	20230530	-23.90	1060	20230328	50.75	2100	-23.90	20230530	1060	50.75	20230328	2100	-23.90	20230530	1060	50.75	20230328	2.05	N	043260	500	267 억	2695969	N	N	N	N
148	20231106	140424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1601	25	2	1.59	390368343	243509	183.21	1598	1624	1582	2045	1104	1576	1603.10	5.05	43805	1609	1592	1582	1565	1555	1587	1560	267	469	500	1040	1	1	53405384	855	-20.27	0.96	12	0.46	-79.00	1666.00	2100	20230530	-23.76	1060	20230328	51.04	2100	-23.76	20230530	1060	51.04	20230328	2100	-23.76	20230530	1060	51.04	20230328	2.05	N	043260	500	267 억	2695969	N	N	N	N
149	20231106	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1596	20	2	1.27	354460283	221008	166.28	1598	1624	1582	2045	1104	1576	1603.84	5.05	46813	1609	1592	1582	1565	1555	1587	1560	267	469	500	1040	1	1	53405384	852	-20.20	0.96	12	0.41	-79.00	1666.00	2100	20230530	-24.00	1060	20230328	50.57	2100	-24.00	20230530	1060	50.57	20230328	2100	-24.00	20230530	1060	50.57	20230328	2.05	N	043260	500	267 억	2695969	N	N	N	N
150	20231106	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	29	2	1.84	302628347	188559	141.87	1598	1624	1582	2045	1104	1576	1604.95	5.05	44826	1609	1592	1582	1565	1555	1587	1560	267	469	500	1040	1	1	53405384	857	-20.32	0.96	12	0.35	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.05	N	043260	500	267 억	2695969	N	N	N	N
151	20231106	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1612	36	2	2.28	234990491	146389	110.14	1598	1624	1582	2045	1104	1576	1605.25	5.05	43313	1609	1592	1582	1565	1555	1587	1560	267	469	500	1040	1	1	53405384	861	-20.41	0.97	12	0.27	-79.00	1666.00	2100	20230530	-23.24	1060	20230328	52.08	2100	-23.24	20230530	1060	52.08	20230328	2100	-23.24	20230530	1060	52.08	20230328	2.05	N	043260	500	267 억	2695969	N	N	N	N
152	20231106	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1606	30	2	1.90	172659439	107536	80.91	1598	1624	1582	2045	1104	1576	1605.60	5.05	39660	1609	1592	1582	1565	1555	1587	1560	267	469	500	1040	1	1	53405384	858	-20.33	0.96	12	0.20	-79.00	1666.00	2100	20230530	-23.52	1060	20230328	51.51	2100	-23.52	20230530	1060	51.51	20230328	2100	-23.52	20230530	1060	51.51	20230328	2.05	N	043260	500	267 억	2695969	N	N	N	N
153	20231106	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	24	2	1.52	42525890	26694	20.08	1598	1604	1582	2045	1104	1576	1593.09	5.05	4535	1609	1592	1582	1565	1555	1587	1560	267	469	500	1040	1	1	53405384	854	-20.25	0.96	12	0.05	-79.00	1666.00	2100	20230530	-23.81	1060	20230328	50.94	2100	-23.81	20230530	1060	50.94	20230328	2100	-23.81	20230530	1060	50.94	20230328	2.05	N	043260	500	267 억	2695969	N	N	N	N
154	20231103	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-3	5	-0.19	208031889	131401	94.92	1591	1599	1572	2050	1106	1579	1583.18	5.06	-5032	1613	1595	1566	1548	1519	1605	1558	267	471	500	1040	1	1	53405384	842	-19.95	0.95	12	0.25	-79.00	1666.00	2100	20230530	-24.95	1060	20230328	48.68	2100	-24.95	20230530	1060	48.68	20230328	2100	-24.95	20230530	1060	48.68	20230328	1.98	N	043260	500	267 억	2701001	N	N	N	N
155	20231103	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	6	2	0.38	182171254	114996	83.07	1591	1599	1572	2050	1106	1579	1584.15	5.06	-4973	1613	1595	1566	1548	1519	1605	1558	267	471	500	1040	1	1	53405384	846	-20.06	0.95	12	0.22	-79.00	1666.00	2100	20230530	-24.52	1060	20230328	49.53	2100	-24.52	20230530	1060	49.53	20230328	2100	-24.52	20230530	1060	49.53	20230328	1.98	N	043260	500	267 억	2701001	N	N	N	N
156	20231103	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1587	8	2	0.51	162628969	102629	74.14	1591	1599	1572	2050	1106	1579	1584.63	5.06	-7179	1613	1595	1566	1548	1519	1605	1558	267	471	500	1040	1	1	53405384	848	-20.09	0.95	12	0.19	-79.00	1666.00	2100	20230530	-24.43	1060	20230328	49.72	2100	-24.43	20230530	1060	49.72	20230328	2100	-24.43	20230530	1060	49.72	20230328	1.98	N	043260	500	267 억	2701001	N	N	N	N
157	20231103	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1579	0	3	0.00	156321110	98653	71.27	1591	1599	1572	2050	1106	1579	1584.56	5.06	-6131	1613	1595	1566	1548	1519	1605	1558	267	471	500	1040	1	1	53405384	843	-19.99	0.95	12	0.18	-79.00	1666.00	2100	20230530	-24.81	1060	20230328	48.96	2100	-24.81	20230530	1060	48.96	20230328	2100	-24.81	20230530	1060	48.96	20230328	1.98	N	043260	500	267 억	2701001	N	N	N	N
158	20231103	120420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1590	11	2	0.70	104524872	65941	47.64	1591	1599	1572	2050	1106	1579	1585.13	5.06	-8228	1613	1595	1566	1548	1519	1605	1558	267	471	500	1040	1	1	53405384	849	-20.13	0.95	12	0.12	-79.00	1666.00	2100	20230530	-24.29	1060	20230328	50.00	2100	-24.29	20230530	1060	50.00	20230328	2100	-24.29	20230530	1060	50.00	20230328	1.98	N	043260	500	267 억	2701001	N	N	N	N
159	20231103	110424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1593	14	2	0.89	100132416	63176	45.64	1591	1599	1572	2050	1106	1579	1584.98	5.06	-8218	1613	1595	1566	1548	1519	1605	1558	267	471	500	1040	1	1	53405384	851	-20.16	0.96	12	0.12	-79.00	1666.00	2100	20230530	-24.14	1060	20230328	50.28	2100	-24.14	20230530	1060	50.28	20230328	2100	-24.14	20230530	1060	50.28	20230328	1.98	N	043260	500	267 억	2701001	N	N	N	N
160	20231103	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1573	-6	5	-0.38	83572723	52720	38.08	1591	1599	1572	2050	1106	1579	1585.22	5.06	-8285	1613	1595	1566	1548	1519	1605	1558	267	471	500	1040	1	1	53405384	840	-19.91	0.94	12	0.10	-79.00	1666.00	2100	20230530	-25.10	1060	20230328	48.40	2100	-25.10	20230530	1060	48.40	20230328	2100	-25.10	20230530	1060	48.40	20230328	1.98	N	043260	500	267 억	2701001	N	N	N	N
161	20231103	090417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1596	17	2	1.08	15093764	9493	6.86	1591	1599	1581	2050	1106	1579	1589.99	5.06	-639	1613	1595	1566	1548	1519	1605	1558	267	471	500	1040	1	1	53405384	852	-20.20	0.96	12	0.02	-79.00	1666.00	2100	20230530	-24.00	1060	20230328	50.57	2100	-24.00	20230530	1060	50.57	20230328	2100	-24.00	20230530	1060	50.57	20230328	1.98	N	043260	500	267 억	2701001	N	N	N	N
162	20231102	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1579	43	2	2.80	215369783	137120	140.81	1538	1584	1537	1996	1076	1536	1570.67	5.02	26924	1594	1564	1538	1508	1482	1580	1524	267	460	500	1010	1	1	53405384	843	-19.99	0.95	12	0.26	-79.00	1666.00	2100	20230530	-24.81	1060	20230328	48.96	2100	-24.81	20230530	1060	48.96	20230328	2100	-24.81	20230530	1060	48.96	20230328	1.99	N	043260	500	267 억	2679067	N	N	N	N
163	20231102	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1577	41	2	2.67	207833004	132342	135.90	1538	1584	1537	1996	1076	1536	1570.42	5.02	26970	1594	1564	1538	1508	1482	1580	1524	267	460	500	1010	1	1	53405384	842	-19.96	0.95	12	0.25	-79.00	1666.00	2100	20230530	-24.90	1060	20230328	48.77	2100	-24.90	20230530	1060	48.77	20230328	2100	-24.90	20230530	1060	48.77	20230328	1.99	N	043260	500	267 억	2679067	N	N	N	N
164	20231102	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	44	2	2.86	194958722	124162	127.50	1538	1584	1537	1996	1076	1536	1570.20	5.02	27024	1594	1564	1538	1508	1482	1580	1524	267	460	500	1010	1	1	53405384	844	-20.00	0.95	12	0.23	-79.00	1666.00	2100	20230530	-24.76	1060	20230328	49.06	2100	-24.76	20230530	1060	49.06	20230328	2100	-24.76	20230530	1060	49.06	20230328	1.99	N	043260	500	267 억	2679067	N	N	N	N
165	20231102	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	46	2	2.99	182334621	116158	119.28	1538	1584	1537	1996	1076	1536	1569.71	5.02	28104	1594	1564	1538	1508	1482	1580	1524	267	460	500	1010	1	1	53405384	845	-20.03	0.95	12	0.22	-79.00	1666.00	2100	20230530	-24.67	1060	20230328	49.25	2100	-24.67	20230530	1060	49.25	20230328	2100	-24.67	20230530	1060	49.25	20230328	1.99	N	043260	500	267 억	2679067	N	N	N	N
166	20231102	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1575	39	2	2.54	151735739	96770	99.37	1538	1584	1537	1996	1076	1536	1568.00	5.02	28170	1594	1564	1538	1508	1482	1580	1524	267	460	500	1010	1	1	53405384	841	-19.94	0.95	12	0.18	-79.00	1666.00	2100	20230530	-25.00	1060	20230328	48.58	2100	-25.00	20230530	1060	48.58	20230328	2100	-25.00	20230530	1060	48.58	20230328	1.99	N	043260	500	267 억	2679067	N	N	N	N
167	20231102	110416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1581	45	2	2.93	143604069	91605	94.07	1538	1584	1537	1996	1076	1536	1567.64	5.02	29060	1594	1564	1538	1508	1482	1580	1524	267	460	500	1010	1	1	53405384	844	-20.01	0.95	12	0.17	-79.00	1666.00	2100	20230530	-24.71	1060	20230328	49.15	2100	-24.71	20230530	1060	49.15	20230328	2100	-24.71	20230530	1060	49.15	20230328	1.99	N	043260	500	267 억	2679067	N	N	N	N
168	20231102	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1579	43	2	2.80	111016185	70987	72.90	1538	1579	1537	1996	1076	1536	1563.89	5.02	26244	1594	1564	1538	1508	1482	1580	1524	267	460	500	1010	1	1	53405384	843	-19.99	0.95	12	0.13	-79.00	1666.00	2100	20230530	-24.81	1060	20230328	48.96	2100	-24.81	20230530	1060	48.96	20230328	2100	-24.81	20230530	1060	48.96	20230328	1.99	N	043260	500	267 억	2679067	N	N	N	N
169	20231102	090421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1541	5	2	0.33	13744023	8906	9.15	1538	1559	1537	1996	1076	1536	1543.23	5.02	-1927	1594	1564	1538	1508	1482	1580	1524	267	460	500	1010	1	1	53405384	823	-19.51	0.92	12	0.02	-79.00	1666.00	2100	20230530	-26.62	1060	20230328	45.38	2100	-26.62	20230530	1060	45.38	20230328	2100	-26.62	20230530	1060	45.38	20230328	1.99	N	043260	500	267 억	2679067	N	N	N	N
170	20231101	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1536	16	2	1.05	149927875	97380	44.65	1512	1568	1512	1976	1064	1520	1539.62	5.03	-5240	1578	1548	1530	1500	1482	1540	1492	267	456	500	1000	1	1	53405384	820	-19.44	0.92	12	0.18	-79.00	1666.00	2100	20230530	-26.86	1060	20230328	44.91	2100	-26.86	20230530	1060	44.91	20230328	2100	-26.86	20230530	1060	44.91	20230328	2.02	N	043260	500	267 억	2684288	N	N	N	N
171	20231101	150414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	7	2	0.46	142803890	92711	42.51	1512	1568	1512	1976	1064	1520	1540.31	5.03	-4756	1578	1548	1530	1500	1482	1540	1492	267	456	500	1000	1	1	53405384	816	-19.33	0.92	12	0.17	-79.00	1666.00	2100	20230530	-27.29	1060	20230328	44.06	2100	-27.29	20230530	1060	44.06	20230328	2100	-27.29	20230530	1060	44.06	20230328	2.02	N	043260	500	267 억	2684288	N	N	N	N
172	20231101	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1534	14	2	0.92	112585737	72934	33.44	1512	1568	1512	1976	1064	1520	1543.67	5.03	681	1578	1548	1530	1500	1482	1540	1492	267	456	500	1000	1	1	53405384	819	-19.42	0.92	12	0.14	-79.00	1666.00	2100	20230530	-26.95	1060	20230328	44.72	2100	-26.95	20230530	1060	44.72	20230328	2100	-26.95	20230530	1060	44.72	20230328	2.02	N	043260	500	267 억	2684288	N	N	N	N
173	20231101	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	18	2	1.18	104073005	67388	30.90	1512	1568	1512	1976	1064	1520	1544.38	5.03	1478	1578	1548	1530	1500	1482	1540	1492	267	456	500	1000	1	1	53405384	821	-19.47	0.92	12	0.13	-79.00	1666.00	2100	20230530	-26.76	1060	20230328	45.09	2100	-26.76	20230530	1060	45.09	20230328	2100	-26.76	20230530	1060	45.09	20230328	2.02	N	043260	500	267 억	2684288	N	N	N	N
174	20231101	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1540	20	2	1.32	78750146	50929	23.35	1512	1568	1512	1976	1064	1520	1546.27	5.03	1419	1578	1548	1530	1500	1482	1540	1492	267	456	500	1000	1	1	53405384	822	-19.49	0.92	12	0.10	-79.00	1666.00	2100	20230530	-26.67	1060	20230328	45.28	2100	-26.67	20230530	1060	45.28	20230328	2100	-26.67	20230530	1060	45.28	20230328	2.02	N	043260	500	267 억	2684288	N	N	N	N
175	20231101	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1549	29	2	1.91	75847444	49049	22.49	1512	1568	1512	1976	1064	1520	1546.36	5.03	2139	1578	1548	1530	1500	1482	1540	1492	267	456	500	1000	1	1	53405384	827	-19.61	0.93	12	0.09	-79.00	1666.00	2100	20230530	-26.24	1060	20230328	46.13	2100	-26.24	20230530	1060	46.13	20230328	2100	-26.24	20230530	1060	46.13	20230328	2.02	N	043260	500	267 억	2684288	N	N	N	N
176	20231101	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	30	2	1.97	63777552	41248	18.91	1512	1568	1512	1976	1064	1520	1546.20	5.03	943	1578	1548	1530	1500	1482	1540	1492	267	456	500	1000	1	1	53405384	828	-19.62	0.93	12	0.08	-79.00	1666.00	2100	20230530	-26.19	1060	20230328	46.23	2100	-26.19	20230530	1060	46.23	20230328	2100	-26.19	20230530	1060	46.23	20230328	2.02	N	043260	500	267 억	2684288	N	N	N	N
177	20231101	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1551	31	2	2.04	22629227	14715	6.75	1512	1551	1512	1976	1064	1520	1537.83	5.03	2935	1578	1548	1530	1500	1482	1540	1492	267	456	500	1000	1	1	53405384	828	-19.63	0.93	12	0.03	-79.00	1666.00	2100	20230530	-26.14	1060	20230328	46.32	2100	-26.14	20230530	1060	46.32	20230328	2100	-26.14	20230530	1060	46.32	20230328	2.02	N	043260	500	267 억	2684288	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History