KissMeData/033200/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-20	5	-0.50	16247085	4140	285.52	4000	4000	3880	5200	2805	4005	3924.42	50.92	-77	4108	4056	3998	3946	3888	4082	3972	77	1195	500	2880	5	1	14331185	571	-37.59	0.60	03	0.03	-106.00	6638.00	6790	20230420	-41.31	3795	20231026	5.01	6790	-41.31	20230420	3795	5.01	20231026	6790	-41.31	20230420	3795	5.01	20231026	N	033200	500	76 억	7296787	N	N	N	N
3	20231130	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	-10	5	-0.25	15936255	4062	280.14	4000	4000	3880	5200	2805	4005	3923.25	50.92	-77	4108	4056	3998	3946	3888	4082	3972	77	1195	500	2880	5	1	14331185	573	-37.69	0.60	03	0.03	-106.00	6638.00	6790	20230420	-41.16	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6790	-41.16	20230420	3795	5.27	20231026	N	033200	500	76 억	7296787	N	N	N	N
4	20231130	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	-25	5	-0.62	13692510	3496	241.10	4000	4000	3880	5200	2805	4005	3916.62	50.92	-69	4108	4056	3998	3946	3888	4082	3972	77	1195	500	2880	5	1	14331185	570	-37.55	0.60	03	0.02	-106.00	6638.00	6790	20230420	-41.38	3795	20231026	4.87	6790	-41.38	20230420	3795	4.87	20231026	6790	-41.38	20230420	3795	4.87	20231026	N	033200	500	76 억	7296787	N	N	N	N
5	20231130	130426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3950	-55	5	-1.37	13299140	3397	234.28	4000	4000	3880	5200	2805	4005	3914.97	50.92	-65	4108	4056	3998	3946	3888	4082	3972	77	1195	500	2880	5	1	14331185	566	-37.26	0.60	03	0.02	-106.00	6638.00	6790	20230420	-41.83	3795	20231026	4.08	6790	-41.83	20230420	3795	4.08	20231026	6790	-41.83	20230420	3795	4.08	20231026	N	033200	500	76 억	7296787	N	N	N	N
6	20231130	120434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3925	-80	5	-2.00	12324325	3150	217.24	4000	4000	3880	5200	2805	4005	3912.48	50.92	-45	4108	4056	3998	3946	3888	4082	3972	77	1195	500	2880	5	1	14331185	562	-37.03	0.59	03	0.02	-106.00	6638.00	6790	20230420	-42.19	3795	20231026	3.43	6790	-42.19	20230420	3795	3.43	20231026	6790	-42.19	20230420	3795	3.43	20231026	N	033200	500	76 억	7296787	N	N	N	N
7	20231130	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3920	-85	5	-2.12	7901855	2023	139.52	4000	4000	3880	5200	2805	4005	3906.01	50.92	-52	4108	4056	3998	3946	3888	4082	3972	77	1195	500	2880	5	1	14331185	562	-36.98	0.59	03	0.01	-106.00	6638.00	6790	20230420	-42.27	3795	20231026	3.29	6790	-42.27	20230420	3795	3.29	20231026	6790	-42.27	20230420	3795	3.29	20231026	N	033200	500	76 억	7296787	N	N	N	N
8	20231130	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3915	-90	5	-2.25	6831940	1750	120.69	4000	4000	3880	5200	2805	4005	3903.97	50.92	-74	4108	4056	3998	3946	3888	4082	3972	77	1195	500	2880	5	1	14331185	561	-36.93	0.59	03	0.01	-106.00	6638.00	6790	20230420	-42.34	3795	20231026	3.16	6790	-42.34	20230420	3795	3.16	20231026	6790	-42.34	20230420	3795	3.16	20231026	N	033200	500	76 억	7296787	N	N	N	N
9	20231130	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	0	3	0.00	0	0	0.00	0	0	0	5200	2805	4005	0.00	50.92	0	4108	4056	3998	3946	3888	4082	3972	77	1195	500	2880	5	1	14331185	574	-37.78	0.60	03	0.00	-106.00	6638.00	6790	20230420	-41.02	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6790	-41.02	20230420	3795	5.53	20231026	N	033200	500	76 억	7296787	N	N	N	N
10	20231129	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	20	2	0.50	5761235	1450	12.99	3940	4050	3940	5180	2790	3985	3973.27	50.91	143	4108	4046	3958	3896	3808	4002	3852	77	1195	500	2860	5	1	14331185	574	-37.78	0.60	03	0.01	-106.00	6638.00	6790	20230420	-41.02	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6790	-41.02	20230420	3795	5.53	20231026	N	033200	500	76 억	7296644	N	N	N	N
11	20231129	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	25	2	0.63	5701175	1435	12.85	3940	4050	3940	5180	2790	3985	3972.94	50.91	148	4108	4046	3958	3896	3808	4002	3852	77	1195	500	2860	5	1	14331185	575	-37.83	0.60	03	0.01	-106.00	6638.00	6790	20230420	-40.94	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6790	-40.94	20230420	3795	5.67	20231026	N	033200	500	76 억	7296644	N	N	N	N
12	20231129	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3945	-40	5	-1.00	4850500	1223	10.96	3940	4050	3940	5180	2790	3985	3966.07	50.91	148	4108	4046	3958	3896	3808	4002	3852	77	1195	500	2860	5	1	14331185	565	-37.22	0.59	03	0.01	-106.00	6638.00	6790	20230420	-41.90	3795	20231026	3.95	6790	-41.90	20230420	3795	3.95	20231026	6790	-41.90	20230420	3795	3.95	20231026	N	033200	500	76 억	7296644	N	N	N	N
13	20231129	130429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	40	2	1.00	3889280	981	8.79	3940	4050	3940	5180	2790	3985	3964.61	50.91	142	4108	4046	3958	3896	3808	4002	3852	77	1195	500	2860	5	1	14331185	577	-37.97	0.61	03	0.01	-106.00	6638.00	6790	20230420	-40.72	3795	20231026	6.06	6790	-40.72	20230420	3795	6.06	20231026	6790	-40.72	20230420	3795	6.06	20231026	N	033200	500	76 억	7296644	N	N	N	N
14	20231129	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	40	2	1.00	3454665	873	7.82	3940	4050	3940	5180	2790	3985	3957.23	50.91	139	4108	4046	3958	3896	3808	4002	3852	77	1195	500	2860	5	1	14331185	577	-37.97	0.61	03	0.01	-106.00	6638.00	6790	20230420	-40.72	3795	20231026	6.06	6790	-40.72	20230420	3795	6.06	20231026	6790	-40.72	20230420	3795	6.06	20231026	N	033200	500	76 억	7296644	N	N	N	N
15	20231129	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	15	2	0.38	3325445	841	7.53	3940	4000	3940	5180	2790	3985	3954.16	50.91	140	4108	4046	3958	3896	3808	4002	3852	77	1195	500	2860	5	1	14331185	573	-37.74	0.60	03	0.01	-106.00	6638.00	6790	20230420	-41.09	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6790	-41.09	20230420	3795	5.40	20231026	N	033200	500	76 억	7296644	N	N	N	N
16	20231129	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3955	-30	5	-0.75	2225560	563	5.04	3940	3960	3940	5180	2790	3985	3953.04	50.91	95	4108	4046	3958	3896	3808	4002	3852	77	1195	500	2860	5	1	14331185	567	-37.31	0.60	03	0.00	-106.00	6638.00	6790	20230420	-41.75	3795	20231026	4.22	6790	-41.75	20230420	3795	4.22	20231026	6790	-41.75	20230420	3795	4.22	20231026	N	033200	500	76 억	7296644	N	N	N	N
17	20231129	090424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	-45	5	-1.13	11820	3	0.03	3940	3940	3940	5180	2790	3985	3940.00	50.91	3	4108	4046	3958	3896	3808	4002	3852	77	1195	500	2860	5	1	14331185	565	-37.17	0.59	03	0.00	-106.00	6638.00	6790	20230420	-41.97	3795	20231026	3.82	6790	-41.97	20230420	3795	3.82	20231026	6790	-41.97	20230420	3795	3.82	20231026	N	033200	500	76 억	7296644	N	N	N	N
18	20231128	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-25	5	-0.62	43992370	11163	747.19	4000	4020	3870	5210	2810	4010	3940.91	50.91	120	4153	4081	4018	3946	3883	4050	3915	77	1200	500	2880	5	1	14331185	571	-37.59	0.60	03	0.08	-106.00	6638.00	6790	20230420	-41.31	3795	20231026	5.01	6790	-41.31	20230420	3795	5.01	20231026	6790	-41.31	20230420	3795	5.01	20231026	N	033200	500	76 억	7296524	N	N	N	N
19	20231128	150400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	-40	5	-1.00	29784060	7564	506.29	4000	4020	3870	5210	2810	4010	3937.61	50.91	89	4153	4081	4018	3946	3883	4050	3915	77	1200	500	2880	5	1	14331185	569	-37.45	0.60	03	0.05	-106.00	6638.00	6790	20230420	-41.53	3795	20231026	4.61	6790	-41.53	20230420	3795	4.61	20231026	6790	-41.53	20230420	3795	4.61	20231026	N	033200	500	76 억	7296524	N	N	N	N
20	20231128	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3965	-45	5	-1.12	22977075	5848	391.43	4000	4020	3870	5210	2810	4010	3929.05	50.91	697	4153	4081	4018	3946	3883	4050	3915	77	1200	500	2880	5	1	14331185	568	-37.41	0.60	03	0.04	-106.00	6638.00	6790	20230420	-41.61	3795	20231026	4.48	6790	-41.61	20230420	3795	4.48	20231026	6790	-41.61	20230420	3795	4.48	20231026	N	033200	500	76 억	7296524	N	N	N	N
21	20231128	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	-30	5	-0.75	19072400	4855	324.97	4000	4020	3870	5210	2810	4010	3928.40	50.91	77	4153	4081	4018	3946	3883	4050	3915	77	1200	500	2880	5	1	14331185	570	-37.55	0.60	03	0.03	-106.00	6638.00	6790	20230420	-41.38	3795	20231026	4.87	6790	-41.38	20230420	3795	4.87	20231026	6790	-41.38	20230420	3795	4.87	20231026	N	033200	500	76 억	7296524	N	N	N	N
22	20231128	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	-20	5	-0.50	18837205	4796	321.02	4000	4020	3870	5210	2810	4010	3927.69	50.91	85	4153	4081	4018	3946	3883	4050	3915	77	1200	500	2880	5	1	14331185	572	-37.64	0.60	03	0.03	-106.00	6638.00	6790	20230420	-41.24	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6790	-41.24	20230420	3795	5.14	20231026	N	033200	500	76 억	7296524	N	N	N	N
23	20231128	110424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	-15	5	-0.37	9795350	2490	166.67	4000	4020	3870	5210	2810	4010	3933.88	50.91	-36	4153	4081	4018	3946	3883	4050	3915	77	1200	500	2880	5	1	14331185	573	-37.69	0.60	03	0.02	-106.00	6638.00	6790	20230420	-41.16	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6790	-41.16	20230420	3795	5.27	20231026	N	033200	500	76 억	7296524	N	N	N	N
24	20231128	100425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-5	5	-0.12	6592080	1671	111.85	4000	4020	3870	5210	2810	4010	3944.99	50.91	-38	4153	4081	4018	3946	3883	4050	3915	77	1200	500	2880	5	1	14331185	574	-37.78	0.60	03	0.01	-106.00	6638.00	6790	20230420	-41.02	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6790	-41.02	20230420	3795	5.53	20231026	N	033200	500	76 억	7296524	N	N	N	N
25	20231128	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	0	3	0.00	0	0	0.00	0	0	0	5210	2810	4010	0.00	50.91	0	4153	4081	4018	3946	3883	4050	3915	77	1200	500	2880	5	1	14331185	575	-37.83	0.60	03	0.00	-106.00	6638.00	6790	20230420	-40.94	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6790	-40.94	20230420	3795	5.67	20231026	N	033200	500	76 억	7296524	N	N	N	N
26	20231127	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	-85	5	-2.08	6012305	1494	64.79	4090	4090	3955	5320	2870	4095	4024.30	50.91	-128	4158	4126	4063	4031	3968	4142	4047	77	1225	500	2940	5	1	14331185	575	-37.83	0.60	03	0.01	-106.00	6638.00	6790	20230420	-40.94	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6790	-40.94	20230420	3795	5.67	20231026	N	033200	500	76 억	7296652	N	N	N	N
27	20231127	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-75	5	-1.83	5543125	1377	59.71	4090	4090	3955	5320	2870	4095	4025.51	50.91	-129	4158	4126	4063	4031	3968	4142	4047	77	1225	500	2940	5	1	14331185	576	-37.92	0.61	03	0.01	-106.00	6638.00	6790	20230420	-40.80	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6790	-40.80	20230420	3795	5.93	20231026	N	033200	500	76 억	7296652	N	N	N	N
28	20231127	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-75	5	-1.83	5052685	1255	54.42	4090	4090	3955	5320	2870	4095	4026.04	50.91	-29	4158	4126	4063	4031	3968	4142	4047	77	1225	500	2940	5	1	14331185	576	-37.92	0.61	03	0.01	-106.00	6638.00	6790	20230420	-40.80	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6790	-40.80	20230420	3795	5.93	20231026	N	033200	500	76 억	7296652	N	N	N	N
29	20231127	130425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	-70	5	-1.71	3593645	891	38.64	4090	4090	4010	5320	2870	4095	4033.27	50.91	-19	4158	4126	4063	4031	3968	4142	4047	77	1225	500	2940	5	1	14331185	577	-37.97	0.61	03	0.01	-106.00	6638.00	6790	20230420	-40.72	3795	20231026	6.06	6790	-40.72	20230420	3795	6.06	20231026	6790	-40.72	20230420	3795	6.06	20231026	N	033200	500	76 억	7296652	N	N	N	N
30	20231127	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	-65	5	-1.59	2045195	505	21.90	4090	4090	4015	5320	2870	4095	4049.89	50.91	-17	4158	4126	4063	4031	3968	4142	4047	77	1225	500	2940	5	1	14331185	578	-38.02	0.61	03	0.00	-106.00	6638.00	6790	20230420	-40.65	3795	20231026	6.19	6790	-40.65	20230420	3795	6.19	20231026	6790	-40.65	20230420	3795	6.19	20231026	N	033200	500	76 억	7296652	N	N	N	N
31	20231127	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	-45	5	-1.10	1440290	355	15.39	4090	4090	4050	5320	2870	4095	4057.15	50.91	-17	4158	4126	4063	4031	3968	4142	4047	77	1225	500	2940	5	1	14331185	580	-38.21	0.61	03	0.00	-106.00	6638.00	6790	20230420	-40.35	3795	20231026	6.72	6790	-40.35	20230420	3795	6.72	20231026	6790	-40.35	20230420	3795	6.72	20231026	N	033200	500	76 억	7296652	N	N	N	N
32	20231127	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4085	-10	5	-0.24	89850	22	0.95	4090	4090	4055	5320	2870	4095	4084.09	50.91	0	4158	4126	4063	4031	3968	4142	4047	77	1225	500	2940	5	1	14331185	585	-38.54	0.62	03	0.00	-106.00	6638.00	6790	20230420	-39.84	3795	20231026	7.64	6790	-39.84	20230420	3795	7.64	20231026	6790	-39.84	20230420	3795	7.64	20231026	N	033200	500	76 억	7296652	N	N	N	N
33	20231127	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4090	-5	5	-0.12	28630	7	0.30	4090	4090	4090	5320	2870	4095	4090.00	50.91	0	4158	4126	4063	4031	3968	4142	4047	77	1225	500	2940	5	1	14331185	586	-38.58	0.62	03	0.00	-106.00	6638.00	6790	20230420	-39.76	3795	20231026	7.77	6790	-39.76	20230420	3795	7.77	20231026	6790	-39.76	20230420	3795	7.77	20231026	N	033200	500	76 억	7296652	N	N	N	N
34	20231124	160415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4095	60	2	1.49	9365325	2306	132.30	4045	4095	4000	5240	2825	4035	4061.27	50.91	37	4111	4072	4041	4002	3971	4092	4022	77	1205	500	2900	5	1	14331185	587	-38.63	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.82	3795	20231026	7.91	6790	-39.69	20230420	3795	7.91	20231026	6790	-39.69	20230420	3795	7.91	20231026	N	033200	500	76 억	7296615	N	N	N	N
35	20231124	150421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	35	2	0.87	6212175	1536	88.12	4045	4095	4000	5240	2825	4035	4044.38	50.91	-1	4111	4072	4041	4002	3971	4092	4022	77	1205	500	2900	5	1	14331185	583	-38.40	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.18	3795	20231026	7.25	6790	-40.06	20230420	3795	7.25	20231026	6790	-40.06	20230420	3795	7.25	20231026	N	033200	500	76 억	7296615	N	N	N	N
36	20231124	140422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4075	40	2	0.99	5984240	1480	84.91	4045	4095	4000	5240	2825	4035	4043.41	50.91	-1	4111	4072	4041	4002	3971	4092	4022	77	1205	500	2900	5	1	14331185	584	-38.44	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.11	3795	20231026	7.38	6790	-39.99	20230420	3795	7.38	20231026	6790	-39.99	20230420	3795	7.38	20231026	N	033200	500	76 억	7296615	N	N	N	N
37	20231124	130420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	-10	5	-0.25	1668360	413	23.69	4045	4095	4000	5240	2825	4035	4039.61	50.91	-3	4111	4072	4041	4002	3971	4092	4022	77	1205	500	2900	5	1	14331185	577	-37.97	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.84	3795	20231026	6.06	6790	-40.72	20230420	3795	6.06	20231026	6790	-40.72	20230420	3795	6.06	20231026	N	033200	500	76 억	7296615	N	N	N	N
38	20231124	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	25	2	0.62	1507300	373	21.40	4045	4095	4000	5240	2825	4035	4041.02	50.91	-3	4111	4072	4041	4002	3971	4092	4022	77	1205	500	2900	5	1	14331185	582	-38.30	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.33	3795	20231026	6.98	6790	-40.21	20230420	3795	6.98	20231026	6790	-40.21	20230420	3795	6.98	20231026	N	033200	500	76 억	7296615	N	N	N	N
39	20231124	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4065	30	2	0.74	1499180	371	21.29	4045	4095	4000	5240	2825	4035	4040.92	50.91	-3	4111	4072	4041	4002	3971	4092	4022	77	1205	500	2900	5	1	14331185	583	-38.35	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.26	3795	20231026	7.11	6790	-40.13	20230420	3795	7.11	20231026	6790	-40.13	20230420	3795	7.11	20231026	N	033200	500	76 억	7296615	N	N	N	N
40	20231124	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-30	5	-0.74	1366945	338	19.39	4045	4095	4000	5240	2825	4035	4044.22	50.91	-1	4111	4072	4041	4002	3971	4092	4022	77	1205	500	2900	5	1	14331185	574	-37.78	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.12	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6790	-41.02	20230420	3795	5.53	20231026	N	033200	500	76 억	7296615	N	N	N	N
41	20231124	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4095	60	2	1.49	534895	131	7.52	4045	4095	4045	5240	2825	4035	4083.17	50.91	0	4111	4072	4041	4002	3971	4092	4022	77	1205	500	2900	5	1	14331185	587	-38.63	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.82	3795	20231026	7.91	6790	-39.69	20230420	3795	7.91	20231026	6790	-39.69	20230420	3795	7.91	20231026	N	033200	500	76 억	7296615	N	N	N	N
42	20231123	160414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4035	5	2	0.12	7022260	1743	144.53	4030	4080	4010	5230	2825	4030	4028.84	50.91	-32	4146	4087	4031	3972	3916	4060	3945	77	1200	500	2900	5	1	14331185	578	-38.07	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.69	3795	20231026	6.32	6790	-40.57	20230420	3795	6.32	20231026	6790	-40.57	20230420	3795	6.32	20231026	N	033200	500	76 억	7296647	N	N	N	N
43	20231123	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4035	5	2	0.12	6475285	1607	133.25	4030	4080	4010	5230	2825	4030	4029.42	50.91	-33	4146	4087	4031	3972	3916	4060	3945	77	1200	500	2900	5	1	14331185	578	-38.07	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.69	3795	20231026	6.32	6790	-40.57	20230420	3795	6.32	20231026	6790	-40.57	20230420	3795	6.32	20231026	N	033200	500	76 억	7296647	N	N	N	N
44	20231123	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4040	10	2	0.25	5373760	1333	110.53	4030	4080	4010	5230	2825	4030	4031.33	50.91	-30	4146	4087	4031	3972	3916	4060	3945	77	1200	500	2900	5	1	14331185	579	-38.11	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.62	3795	20231026	6.46	6790	-40.50	20230420	3795	6.46	20231026	6790	-40.50	20230420	3795	6.46	20231026	N	033200	500	76 억	7296647	N	N	N	N
45	20231123	130425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-10	5	-0.25	5224895	1296	107.46	4030	4080	4010	5230	2825	4030	4031.55	50.91	-24	4146	4087	4031	3972	3916	4060	3945	77	1200	500	2900	5	1	14331185	576	-37.92	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6790	-40.80	20230420	3795	5.93	20231026	N	033200	500	76 억	7296647	N	N	N	N
46	20231123	120420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	25	2	0.62	3675065	911	75.54	4030	4080	4010	5230	2825	4030	4034.10	50.91	-23	4146	4087	4031	3972	3916	4060	3945	77	1200	500	2900	5	1	14331185	581	-38.25	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.40	3795	20231026	6.85	6790	-40.28	20230420	3795	6.85	20231026	6790	-40.28	20230420	3795	6.85	20231026	N	033200	500	76 억	7296647	N	N	N	N
47	20231123	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	40	2	0.99	3488525	865	71.72	4030	4080	4010	5230	2825	4030	4032.98	50.91	-23	4146	4087	4031	3972	3916	4060	3945	77	1200	500	2900	5	1	14331185	583	-38.40	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.18	3795	20231026	7.25	6790	-40.06	20230420	3795	7.25	20231026	6790	-40.06	20230420	3795	7.25	20231026	N	033200	500	76 억	7296647	N	N	N	N
48	20231123	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4075	45	2	1.12	3175525	788	65.34	4030	4080	4010	5230	2825	4030	4029.85	50.91	-9	4146	4087	4031	3972	3916	4060	3945	77	1200	500	2900	5	1	14331185	584	-38.44	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.11	3795	20231026	7.38	6790	-39.99	20230420	3795	7.38	20231026	6790	-39.99	20230420	3795	7.38	20231026	N	033200	500	76 억	7296647	N	N	N	N
49	20231123	090417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	0	3	0.00	0	0	0.00	0	0	0	5230	2825	4030	0.00	50.91	0	4146	4087	4031	3972	3916	4060	3945	77	1200	500	2900	5	1	14331185	578	-38.02	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.76	3795	20231026	6.19	6790	-40.65	20230420	3795	6.19	20231026	6790	-40.65	20230420	3795	6.19	20231026	N	033200	500	76 억	7296647	N	N	N	N
50	20231122	160406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	15	2	0.37	4848155	1206	62.55	4090	4090	3975	5210	2815	4015	4020.03	50.91	41	4145	4080	4025	3960	3905	4112	3992	77	1195	500	2890	5	1	14331185	578	-38.02	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.76	3795	20231026	6.19	6790	-40.65	20230420	3795	6.19	20231026	6920	-41.76	20221122	3795	6.19	20231026	N	033200	500	76 억	7296606	N	N	N	N
51	20231122	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	-5	5	-0.12	4695015	1168	60.58	4090	4090	3975	5210	2815	4015	4019.70	50.91	18	4145	4080	4025	3960	3905	4112	3992	77	1195	500	2890	5	1	14331185	575	-37.83	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296606	N	N	N	N
52	20231122	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4040	25	2	0.62	3911065	973	50.47	4090	4090	3975	5210	2815	4015	4019.59	50.91	18	4145	4080	4025	3960	3905	4112	3992	77	1195	500	2890	5	1	14331185	579	-38.11	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.62	3795	20231026	6.46	6790	-40.50	20230420	3795	6.46	20231026	6920	-41.62	20221122	3795	6.46	20231026	N	033200	500	76 억	7296606	N	N	N	N
53	20231122	130423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4045	30	2	0.75	3898975	970	50.31	4090	4090	3975	5210	2815	4015	4019.56	50.91	18	4145	4080	4025	3960	3905	4112	3992	77	1195	500	2890	5	1	14331185	580	-38.16	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.55	3795	20231026	6.59	6790	-40.43	20230420	3795	6.59	20231026	6920	-41.55	20221122	3795	6.59	20231026	N	033200	500	76 억	7296606	N	N	N	N
54	20231122	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-10	5	-0.25	1863905	465	24.12	4090	4090	3975	5210	2815	4015	4008.40	50.91	16	4145	4080	4025	3960	3905	4112	3992	77	1195	500	2890	5	1	14331185	574	-37.78	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.12	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6920	-42.12	20221122	3795	5.53	20231026	N	033200	500	76 억	7296606	N	N	N	N
55	20231122	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-10	5	-0.25	990600	247	12.81	4090	4090	3975	5210	2815	4015	4010.53	50.91	8	4145	4080	4025	3960	3905	4112	3992	77	1195	500	2890	5	1	14331185	574	-37.78	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.12	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6920	-42.12	20221122	3795	5.53	20231026	N	033200	500	76 억	7296606	N	N	N	N
56	20231122	100430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	5	2	0.12	213995	53	2.75	4090	4090	3975	5210	2815	4015	4037.64	50.91	0	4145	4080	4025	3960	3905	4112	3992	77	1195	500	2890	5	1	14331185	576	-37.92	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6920	-41.91	20221122	3795	5.93	20231026	N	033200	500	76 억	7296606	N	N	N	N
57	20231122	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	-40	5	-1.00	36580	9	0.47	4090	4090	3975	5210	2815	4015	4064.44	50.91	0	4145	4080	4025	3960	3905	4112	3992	77	1195	500	2890	5	1	14331185	570	-37.50	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.56	3795	20231026	4.74	6790	-41.46	20230420	3795	4.74	20231026	6920	-42.56	20221122	3795	4.74	20231026	N	033200	500	76 억	7296606	N	N	N	N
58	20231121	160411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4015	45	2	1.13	7707460	1928	116.85	3970	4090	3970	5160	2780	3970	3997.59	50.91	-28	4013	3991	3978	3956	3943	4002	3967	77	1190	500	2850	5	1	14331185	575	-37.88	0.60	03	0.01	-106.00	6638.00	6920	20221122	-41.98	3795	20231026	5.80	6790	-40.87	20230420	3795	5.80	20231026	6920	-41.98	20221122	3795	5.80	20231026	N	033200	500	76 억	7296634	N	N	N	N
59	20231121	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	40	2	1.01	7237620	1811	109.76	3970	4090	3970	5160	2780	3970	3996.48	50.91	-46	4013	3991	3978	3956	3943	4002	3967	77	1190	500	2850	5	1	14331185	575	-37.83	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296634	N	N	N	N
60	20231121	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	40	2	1.01	5947595	1489	90.24	3970	4090	3970	5160	2780	3970	3994.36	50.91	-33	4013	3991	3978	3956	3943	4002	3967	77	1190	500	2850	5	1	14331185	575	-37.83	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296634	N	N	N	N
61	20231121	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	40	2	1.01	5771165	1445	87.58	3970	4090	3970	5160	2780	3970	3993.89	50.91	-28	4013	3991	3978	3956	3943	4002	3967	77	1190	500	2850	5	1	14331185	575	-37.83	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296634	N	N	N	N
62	20231121	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	40	2	1.01	5739085	1437	87.09	3970	4090	3970	5160	2780	3970	3993.80	50.91	-28	4013	3991	3978	3956	3943	4002	3967	77	1190	500	2850	5	1	14331185	575	-37.83	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296634	N	N	N	N
63	20231121	110404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	30	2	0.76	5559050	1392	84.36	3970	4090	3970	5160	2780	3970	3993.57	50.91	-8	4013	3991	3978	3956	3943	4002	3967	77	1190	500	2850	5	1	14331185	573	-37.74	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296634	N	N	N	N
64	20231121	100356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	25	2	0.63	1507335	378	22.91	3970	4090	3970	5160	2780	3970	3987.66	50.91	-19	4013	3991	3978	3956	3943	4002	3967	77	1190	500	2850	5	1	14331185	573	-37.69	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.27	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6920	-42.27	20221122	3795	5.27	20231026	N	033200	500	76 억	7296634	N	N	N	N
65	20231121	090401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	0	3	0.00	11910	3	0.18	3970	3970	3970	5160	2780	3970	3970.00	50.91	0	4013	3991	3978	3956	3943	4002	3967	77	1190	500	2850	5	1	14331185	569	-37.45	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.63	3795	20231026	4.61	6790	-41.53	20230420	3795	4.61	20231026	6920	-42.63	20221122	3795	4.61	20231026	N	033200	500	76 억	7296634	N	N	N	N
66	20231120	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	-50	5	-1.24	6567365	1650	84.49	3965	4000	3965	5220	2815	4020	3980.22	50.91	-37	4140	4080	4000	3940	3860	4040	3900	77	1200	500	2890	5	1	14331185	569	-37.45	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.63	3795	20231026	4.61	6790	-41.53	20230420	3795	4.61	20231026	6920	-42.63	20221122	3795	4.61	20231026	N	033200	500	76 억	7296671	N	N	N	N
67	20231120	150405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	-40	5	-1.00	5064600	1272	65.13	3965	4000	3965	5220	2815	4020	3981.60	50.91	-26	4140	4080	4000	3940	3860	4040	3900	77	1200	500	2890	5	1	14331185	570	-37.55	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.49	3795	20231026	4.87	6790	-41.38	20230420	3795	4.87	20231026	6920	-42.49	20221122	3795	4.87	20231026	N	033200	500	76 억	7296671	N	N	N	N
68	20231120	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-35	5	-0.87	2676180	672	34.41	3965	4000	3965	5220	2815	4020	3982.41	50.91	-24	4140	4080	4000	3940	3860	4040	3900	77	1200	500	2890	5	1	14331185	571	-37.59	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.41	3795	20231026	5.01	6790	-41.31	20230420	3795	5.01	20231026	6920	-42.41	20221122	3795	5.01	20231026	N	033200	500	76 억	7296671	N	N	N	N
69	20231120	130403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-35	5	-0.87	1118035	281	14.39	3965	4000	3965	5220	2815	4020	3978.77	50.91	-23	4140	4080	4000	3940	3860	4040	3900	77	1200	500	2890	5	1	14331185	571	-37.59	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.41	3795	20231026	5.01	6790	-41.31	20230420	3795	5.01	20231026	6920	-42.41	20221122	3795	5.01	20231026	N	033200	500	76 억	7296671	N	N	N	N
70	20231120	120403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	-25	5	-0.62	878655	221	11.32	3965	4000	3965	5220	2815	4020	3975.81	50.91	-20	4140	4080	4000	3940	3860	4040	3900	77	1200	500	2890	5	1	14331185	573	-37.69	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.27	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6920	-42.27	20221122	3795	5.27	20231026	N	033200	500	76 억	7296671	N	N	N	N
71	20231120	110402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	-30	5	-0.75	794760	200	10.24	3965	4000	3965	5220	2815	4020	3973.80	50.91	-20	4140	4080	4000	3940	3860	4040	3900	77	1200	500	2890	5	1	14331185	572	-37.64	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	N	033200	500	76 억	7296671	N	N	N	N
72	20231120	100401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	-20	5	-0.50	43755	11	0.56	3965	4000	3965	5220	2815	4020	3977.73	50.91	0	4140	4080	4000	3940	3860	4040	3900	77	1200	500	2890	5	1	14331185	573	-37.74	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296671	N	N	N	N
73	20231120	090404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3965	-55	5	-1.37	27755	7	0.36	3965	3965	3965	5220	2815	4020	3965.00	50.91	0	4140	4080	4000	3940	3860	4040	3900	77	1200	500	2890	5	1	14331185	568	-37.41	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.70	3795	20231026	4.48	6790	-41.61	20230420	3795	4.48	20231026	6920	-42.70	20221122	3795	4.48	20231026	N	033200	500	76 억	7296671	N	N	N	N
74	20231117	160411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-25	5	-0.62	7816920	1953	57.32	4060	4060	3920	5250	2835	4045	4002.52	50.91	72	4168	4106	3988	3926	3808	4137	3957	77	1205	500	2910	5	1	14331185	576	-37.92	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6920	-41.91	20221122	3795	5.93	20231026	N	033200	500	76 억	7296599	N	N	N	N
75	20231117	150414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-40	5	-0.99	7053040	1763	51.75	4060	4060	3920	5250	2835	4045	4000.59	50.91	48	4168	4106	3988	3926	3808	4137	3957	77	1205	500	2910	5	1	14331185	574	-37.78	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.12	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6920	-42.12	20221122	3795	5.53	20231026	N	033200	500	76 억	7296599	N	N	N	N
76	20231117	140413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-25	5	-0.62	6292135	1570	46.08	4060	4060	3920	5250	2835	4045	4007.73	50.91	52	4168	4106	3988	3926	3808	4137	3957	77	1205	500	2910	5	1	14331185	576	-37.92	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6920	-41.91	20221122	3795	5.93	20231026	N	033200	500	76 억	7296599	N	N	N	N
77	20231117	130411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	-45	5	-1.11	5883440	1466	43.03	4060	4060	4000	5250	2835	4045	4013.26	50.91	53	4168	4106	3988	3926	3808	4137	3957	77	1205	500	2910	5	1	14331185	573	-37.74	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296599	N	N	N	N
78	20231117	120411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4035	-10	5	-0.25	1619840	401	11.77	4060	4060	4020	5250	2835	4045	4039.50	50.91	17	4168	4106	3988	3926	3808	4137	3957	77	1205	500	2910	5	1	14331185	578	-38.07	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.69	3795	20231026	6.32	6790	-40.57	20230420	3795	6.32	20231026	6920	-41.69	20221122	3795	6.32	20231026	N	033200	500	76 억	7296599	N	N	N	N
79	20231117	110413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	5	2	0.12	943545	233	6.84	4060	4060	4040	5250	2835	4045	4049.55	50.91	9	4168	4106	3988	3926	3808	4137	3957	77	1205	500	2910	5	1	14331185	580	-38.21	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.47	3795	20231026	6.72	6790	-40.35	20230420	3795	6.72	20231026	6920	-41.47	20221122	3795	6.72	20231026	N	033200	500	76 억	7296599	N	N	N	N
80	20231117	100412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	5	2	0.12	542865	134	3.93	4060	4060	4050	5250	2835	4045	4051.23	50.91	-1	4168	4106	3988	3926	3808	4137	3957	77	1205	500	2910	5	1	14331185	580	-38.21	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.47	3795	20231026	6.72	6790	-40.35	20230420	3795	6.72	20231026	6920	-41.47	20221122	3795	6.72	20231026	N	033200	500	76 억	7296599	N	N	N	N
81	20231117	090413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	15	2	0.37	4060	1	0.03	4060	4060	4060	5250	2835	4045	4060.00	50.91	0	4168	4106	3988	3926	3808	4137	3957	77	1205	500	2910	5	1	14331185	582	-38.30	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.33	3795	20231026	6.98	6790	-40.21	20230420	3795	6.98	20231026	6920	-41.33	20221122	3795	6.98	20231026	N	033200	500	76 억	7296599	N	N	N	N
82	20231116	160411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4045	50	2	1.25	13385110	3380	182.80	4000	4050	3870	5190	2800	3995	3960.09	50.91	-99	4135	4065	4000	3930	3865	4100	3965	77	1195	500	2870	5	1	14331185	580	-38.16	0.61	03	0.02	-106.00	6638.00	6920	20221122	-41.55	3795	20231026	6.59	6790	-40.43	20230420	3795	6.59	20231026	6920	-41.55	20221122	3795	6.59	20231026	N	033200	500	76 억	7296688	N	N	N	N
83	20231116	150410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4040	45	2	1.13	12476085	3153	170.52	4000	4050	3870	5190	2800	3995	3956.89	50.91	-98	4135	4065	4000	3930	3865	4100	3965	77	1195	500	2870	5	1	14331185	579	-38.11	0.61	03	0.02	-106.00	6638.00	6920	20221122	-41.62	3795	20231026	6.46	6790	-40.50	20230420	3795	6.46	20231026	6920	-41.62	20221122	3795	6.46	20231026	N	033200	500	76 억	7296688	N	N	N	N
84	20231116	140403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	0	3	0.00	8900085	2264	122.44	4000	4050	3870	5190	2800	3995	3931.13	50.91	-83	4135	4065	4000	3930	3865	4100	3965	77	1195	500	2870	5	1	14331185	573	-37.69	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.27	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6920	-42.27	20221122	3795	5.27	20231026	N	033200	500	76 억	7296688	N	N	N	N
85	20231116	130410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4045	50	2	1.25	8379590	2134	115.41	4000	4050	3870	5190	2800	3995	3926.71	50.91	-79	4135	4065	4000	3930	3865	4100	3965	77	1195	500	2870	5	1	14331185	580	-38.16	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.55	3795	20231026	6.59	6790	-40.43	20230420	3795	6.59	20231026	6920	-41.55	20221122	3795	6.59	20231026	N	033200	500	76 억	7296688	N	N	N	N
86	20231116	120412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3930	-65	5	-1.63	7787855	1985	107.36	4000	4005	3870	5190	2800	3995	3923.35	50.91	-78	4135	4065	4000	3930	3865	4100	3965	77	1195	500	2870	5	1	14331185	563	-37.08	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.21	3795	20231026	3.56	6790	-42.12	20230420	3795	3.56	20231026	6920	-43.21	20221122	3795	3.56	20231026	N	033200	500	76 억	7296688	N	N	N	N
87	20231116	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3930	-65	5	-1.63	6012725	1532	82.86	4000	4005	3870	5190	2800	3995	3924.76	50.91	-92	4135	4065	4000	3930	3865	4100	3965	77	1195	500	2870	5	1	14331185	563	-37.08	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.21	3795	20231026	3.56	6790	-42.12	20230420	3795	3.56	20231026	6920	-43.21	20221122	3795	3.56	20231026	N	033200	500	76 억	7296688	N	N	N	N
88	20231116	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	5	2	0.13	368000	92	4.98	4000	4000	4000	5190	2800	3995	4000.00	50.91	0	4135	4065	4000	3930	3865	4100	3965	77	1195	500	2870	5	1	14331185	573	-37.74	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296688	N	N	N	N
89	20231116	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	0	3	0.00	0	0	0.00	0	0	0	5190	2800	3995	0.00	50.91	0	4135	4065	4000	3930	3865	4100	3965	77	1195	500	2870	5	1	14331185	573	-37.69	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.27	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6920	-42.27	20221122	3795	5.27	20231026	N	033200	500	76 억	7296688	N	N	N	N
90	20231115	160347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	80	2	2.04	7237450	1819	23.54	3945	4070	3935	5080	2745	3915	3978.81	50.91	109	4051	3982	3941	3872	3831	3962	3852	77	1165	500	2810	5	1	14331185	573	-37.69	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.27	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6920	-42.27	20221122	3795	5.27	20231026	N	033200	500	76 억	7296579	N	N	N	N
91	20231115	150414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	80	2	2.04	6714115	1688	21.85	3945	4070	3935	5080	2745	3915	3977.56	50.91	98	4051	3982	3941	3872	3831	3962	3852	77	1165	500	2810	5	1	14331185	573	-37.69	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.27	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6920	-42.27	20221122	3795	5.27	20231026	N	033200	500	76 억	7296579	N	N	N	N
92	20231115	140416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4035	120	2	3.07	3420750	857	11.09	3945	4070	3935	5080	2745	3915	3991.54	50.91	52	4051	3982	3941	3872	3831	3962	3852	77	1165	500	2810	5	1	14331185	578	-38.07	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.69	3795	20231026	6.32	6790	-40.57	20230420	3795	6.32	20231026	6920	-41.69	20221122	3795	6.32	20231026	N	033200	500	76 억	7296579	N	N	N	N
93	20231115	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	115	2	2.94	2923960	734	9.50	3945	4070	3935	5080	2745	3915	3983.60	50.91	51	4051	3982	3941	3872	3831	3962	3852	77	1165	500	2810	5	1	14331185	578	-38.02	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.76	3795	20231026	6.19	6790	-40.65	20230420	3795	6.19	20231026	6920	-41.76	20221122	3795	6.19	20231026	N	033200	500	76 억	7296579	N	N	N	N
94	20231115	120417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4050	135	2	3.45	2859380	718	9.29	3945	4070	3935	5080	2745	3915	3982.42	50.91	36	4051	3982	3941	3872	3831	3962	3852	77	1165	500	2810	5	1	14331185	580	-38.21	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.47	3795	20231026	6.72	6790	-40.35	20230420	3795	6.72	20231026	6920	-41.47	20221122	3795	6.72	20231026	N	033200	500	76 억	7296579	N	N	N	N
95	20231115	110417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	75	2	1.92	1680050	425	5.50	3945	3995	3935	5080	2745	3915	3953.06	50.91	14	4051	3982	3941	3872	3831	3962	3852	77	1165	500	2810	5	1	14331185	572	-37.64	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	N	033200	500	76 억	7296579	N	N	N	N
96	20231115	100416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	55	2	1.40	1636205	414	5.36	3945	3970	3935	5080	2745	3915	3952.19	50.91	14	4051	3982	3941	3872	3831	3962	3852	77	1165	500	2810	5	1	14331185	569	-37.45	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.63	3795	20231026	4.61	6790	-41.53	20230420	3795	4.61	20231026	6920	-42.63	20221122	3795	4.61	20231026	N	033200	500	76 억	7296579	N	N	N	N
97	20231115	090412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3960	45	2	1.15	1537145	389	5.03	3945	3960	3935	5080	2745	3915	3951.53	50.91	11	4051	3982	3941	3872	3831	3962	3852	77	1165	500	2810	5	1	14331185	568	-37.36	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.77	3795	20231026	4.35	6790	-41.68	20230420	3795	4.35	20231026	6920	-42.77	20221122	3795	4.35	20231026	N	033200	500	76 억	7296579	N	N	N	N
98	20231114	160409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3915	-95	5	-2.37	30501205	7727	292.25	3985	4010	3900	5210	2810	4010	3947.35	50.91	-61	4176	4092	3991	3907	3806	4135	3950	77	1200	500	2880	5	1	14331185	561	-36.93	0.59	03	0.05	-106.00	6638.00	6920	20221122	-43.42	3795	20231026	3.16	6790	-42.34	20230420	3795	3.16	20231026	6920	-43.42	20221122	3795	3.16	20231026	N	033200	500	76 억	7296640	N	N	N	N
99	20231114	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	-70	5	-1.75	25510245	6453	244.06	3985	4010	3900	5210	2810	4010	3953.24	50.91	1032	4176	4092	3991	3907	3806	4135	3950	77	1200	500	2880	5	1	14331185	565	-37.17	0.59	03	0.05	-106.00	6638.00	6920	20221122	-43.06	3795	20231026	3.82	6790	-41.97	20230420	3795	3.82	20231026	6920	-43.06	20221122	3795	3.82	20231026	N	033200	500	76 억	7296640	N	N	N	N
100	20231114	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-5	5	-0.12	19324615	4883	184.68	3985	4010	3900	5210	2810	4010	3957.53	50.91	-75	4176	4092	3991	3907	3806	4135	3950	77	1200	500	2880	5	1	14331185	574	-37.78	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.12	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6920	-42.12	20221122	3795	5.53	20231026	N	033200	500	76 억	7296640	N	N	N	N
101	20231114	130411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	0	3	0.00	19312600	4880	184.57	3985	4010	3900	5210	2810	4010	3957.50	50.91	-75	4176	4092	3991	3907	3806	4135	3950	77	1200	500	2880	5	1	14331185	575	-37.83	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296640	N	N	N	N
102	20231114	120410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	-30	5	-0.75	3939385	986	37.29	3985	4010	3935	5210	2810	4010	3995.32	50.91	-56	4176	4092	3991	3907	3806	4135	3950	77	1200	500	2880	5	1	14331185	570	-37.55	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.49	3795	20231026	4.87	6790	-41.38	20230420	3795	4.87	20231026	6920	-42.49	20221122	3795	4.87	20231026	N	033200	500	76 억	7296640	N	N	N	N
103	20231114	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4005	-5	5	-0.12	3365445	842	31.85	3985	4010	3985	5210	2810	4010	3996.97	50.91	-55	4176	4092	3991	3907	3806	4135	3950	77	1200	500	2880	5	1	14331185	574	-37.78	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.12	3795	20231026	5.53	6790	-41.02	20230420	3795	5.53	20231026	6920	-42.12	20221122	3795	5.53	20231026	N	033200	500	76 억	7296640	N	N	N	N
104	20231114	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	0	3	0.00	1273380	319	12.07	3985	4010	3985	5210	2810	4010	3991.79	50.91	-42	4176	4092	3991	3907	3806	4135	3950	77	1200	500	2880	5	1	14331185	575	-37.83	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296640	N	N	N	N
105	20231114	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-25	5	-0.62	3985	1	0.04	3985	3985	3985	5210	2810	4010	3985.00	50.91	0	4176	4092	3991	3907	3806	4135	3950	77	1200	500	2880	5	1	14331185	571	-37.59	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.41	3795	20231026	5.01	6790	-41.31	20230420	3795	5.01	20231026	6920	-42.41	20221122	3795	5.01	20231026	N	033200	500	76 억	7296640	N	N	N	N
106	20231113	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	20	2	0.50	10439600	2644	124.19	3985	4075	3890	5180	2795	3990	3948.04	50.91	52	4133	4061	3983	3911	3833	4097	3947	77	1190	500	2870	5	1	14331185	575	-37.83	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296588	N	N	N	N
107	20231113	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	20	2	0.50	9653640	2448	114.98	3985	4075	3890	5180	2795	3990	3943.48	50.91	188	4133	4061	3983	3911	3833	4097	3947	77	1190	500	2870	5	1	14331185	575	-37.83	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296588	N	N	N	N
108	20231113	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	20	2	0.50	9637600	2444	114.80	3985	4075	3890	5180	2795	3990	3943.37	50.91	192	4133	4061	3983	3911	3833	4097	3947	77	1190	500	2870	5	1	14331185	575	-37.83	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296588	N	N	N	N
109	20231113	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3955	-35	5	-0.88	9494035	2408	113.10	3985	4075	3890	5180	2795	3990	3942.71	50.91	207	4133	4061	3983	3911	3833	4097	3947	77	1190	500	2870	5	1	14331185	567	-37.31	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.85	3795	20231026	4.22	6790	-41.75	20230420	3795	4.22	20231026	6920	-42.85	20221122	3795	4.22	20231026	N	033200	500	76 억	7296588	N	N	N	N
110	20231113	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3930	-60	5	-1.50	5472810	1376	64.63	3985	4075	3925	5180	2795	3990	3977.33	50.91	209	4133	4061	3983	3911	3833	4097	3947	77	1190	500	2870	5	1	14331185	563	-37.08	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.21	3795	20231026	3.56	6790	-42.12	20230420	3795	3.56	20231026	6920	-43.21	20221122	3795	3.56	20231026	N	033200	500	76 억	7296588	N	N	N	N
111	20231113	110401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3930	-60	5	-1.50	5453130	1371	64.40	3985	4075	3925	5180	2795	3990	3977.48	50.91	209	4133	4061	3983	3911	3833	4097	3947	77	1190	500	2870	5	1	14331185	563	-37.08	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.21	3795	20231026	3.56	6790	-42.12	20230420	3795	3.56	20231026	6920	-43.21	20221122	3795	3.56	20231026	N	033200	500	76 억	7296588	N	N	N	N
112	20231113	100400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3960	-30	5	-0.75	5130510	1289	60.54	3985	4075	3925	5180	2795	3990	3980.22	50.91	209	4133	4061	3983	3911	3833	4097	3947	77	1190	500	2870	5	1	14331185	568	-37.36	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.77	3795	20231026	4.35	6790	-41.68	20230420	3795	4.35	20231026	6920	-42.77	20221122	3795	4.35	20231026	N	033200	500	76 억	7296588	N	N	N	N
113	20231113	090402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-5	5	-0.13	318800	80	3.76	3985	3985	3985	5180	2795	3990	3985.00	50.91	0	4133	4061	3983	3911	3833	4097	3947	77	1190	500	2870	5	1	14331185	571	-37.59	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.41	3795	20231026	5.01	6790	-41.31	20230420	3795	5.01	20231026	6920	-42.41	20221122	3795	5.01	20231026	N	033200	500	76 억	7296588	N	N	N	N
114	20231110	160420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	35	2	0.88	8463055	2128	25.91	3955	4055	3905	5140	2770	3955	3977.00	50.91	-22	4225	4090	4010	3875	3795	4050	3835	77	1185	500	2840	5	1	14331185	572	-37.64	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	N	033200	500	76 억	7296610	N	N	N	N
115	20231110	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	70	2	1.77	8043475	2023	24.63	3955	4055	3905	5140	2770	3955	3976.01	50.91	-20	4225	4090	4010	3875	3795	4050	3835	77	1185	500	2840	5	1	14331185	577	-37.97	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.84	3795	20231026	6.06	6790	-40.72	20230420	3795	6.06	20231026	6920	-41.84	20221122	3795	6.06	20231026	N	033200	500	76 억	7296610	N	N	N	N
116	20231110	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4035	80	2	2.02	7527750	1895	23.08	3955	4055	3905	5140	2770	3955	3972.43	50.91	25	4225	4090	4010	3875	3795	4050	3835	77	1185	500	2840	5	1	14331185	578	-38.07	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.69	3795	20231026	6.32	6790	-40.57	20230420	3795	6.32	20231026	6920	-41.69	20221122	3795	6.32	20231026	N	033200	500	76 억	7296610	N	N	N	N
117	20231110	130407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4055	100	2	2.53	5462660	1379	16.79	3955	4055	3905	5140	2770	3955	3961.32	50.91	26	4225	4090	4010	3875	3795	4050	3835	77	1185	500	2840	5	1	14331185	581	-38.25	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.40	3795	20231026	6.85	6790	-40.28	20230420	3795	6.85	20231026	6920	-41.40	20221122	3795	6.85	20231026	N	033200	500	76 억	7296610	N	N	N	N
118	20231110	120406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	35	2	0.88	5006080	1265	15.40	3955	3990	3905	5140	2770	3955	3957.38	50.91	29	4225	4090	4010	3875	3795	4050	3835	77	1185	500	2840	5	1	14331185	572	-37.64	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	N	033200	500	76 억	7296610	N	N	N	N
119	20231110	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	35	2	0.88	3421935	864	10.52	3955	3990	3905	5140	2770	3955	3960.57	50.91	6	4225	4090	4010	3875	3795	4050	3835	77	1185	500	2840	5	1	14331185	572	-37.64	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	N	033200	500	76 억	7296610	N	N	N	N
120	20231110	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	35	2	0.88	3398035	858	10.45	3955	3990	3905	5140	2770	3955	3960.41	50.91	5	4225	4090	4010	3875	3795	4050	3835	77	1185	500	2840	5	1	14331185	572	-37.64	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	N	033200	500	76 억	7296610	N	N	N	N
121	20231110	090400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3955	0	3	0.00	79100	20	0.24	3955	3955	3955	5140	2770	3955	3955.00	50.91	0	4225	4090	4010	3875	3795	4050	3835	77	1185	500	2840	5	1	14331185	567	-37.31	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.85	3795	20231026	4.22	6790	-41.75	20230420	3795	4.22	20231026	6920	-42.85	20221122	3795	4.22	20231026	N	033200	500	76 억	7296610	N	N	N	N
122	20231109	160356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3955	-45	5	-1.12	32960880	8209	527.23	4145	4145	3930	5200	2800	4000	4015.21	50.91	20	4193	4096	4048	3951	3903	4072	3927	77	1200	500	2880	5	1	14331185	567	-37.31	0.60	03	0.06	-106.00	6638.00	6920	20221122	-42.85	3795	20231026	4.22	6790	-41.75	20230420	3795	4.22	20231026	6920	-42.85	20221122	3795	4.22	20231026	N	033200	500	76 억	7296590	N	N	N	N
123	20231109	150357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	-20	5	-0.50	23950325	5939	381.44	4145	4145	3930	5200	2800	4000	4032.72	50.91	-35	4193	4096	4048	3951	3903	4072	3927	77	1200	500	2880	5	1	14331185	570	-37.55	0.60	03	0.04	-106.00	6638.00	6920	20221122	-42.49	3795	20231026	4.87	6790	-41.38	20230420	3795	4.87	20231026	6920	-42.49	20221122	3795	4.87	20231026	N	033200	500	76 억	7296590	N	N	N	N
124	20231109	140356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4095	95	2	2.38	21841190	5413	347.66	4145	4145	3930	5200	2800	4000	4034.95	50.91	-42	4193	4096	4048	3951	3903	4072	3927	77	1200	500	2880	5	1	14331185	587	-38.63	0.62	03	0.04	-106.00	6638.00	6920	20221122	-40.82	3795	20231026	7.91	6790	-39.69	20230420	3795	7.91	20231026	6920	-40.82	20221122	3795	7.91	20231026	N	033200	500	76 억	7296590	N	N	N	N
125	20231109	130357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4040	40	2	1.00	18255885	4528	290.82	4145	4145	3930	5200	2800	4000	4031.78	50.91	-20	4193	4096	4048	3951	3903	4072	3927	77	1200	500	2880	5	1	14331185	579	-38.11	0.61	03	0.03	-106.00	6638.00	6920	20221122	-41.62	3795	20231026	6.46	6790	-40.50	20230420	3795	6.46	20231026	6920	-41.62	20221122	3795	6.46	20231026	N	033200	500	76 억	7296590	N	N	N	N
126	20231109	120358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4095	95	2	2.38	18235565	4523	290.49	4145	4145	3930	5200	2800	4000	4031.74	50.91	-21	4193	4096	4048	3951	3903	4072	3927	77	1200	500	2880	5	1	14331185	587	-38.63	0.62	03	0.03	-106.00	6638.00	6920	20221122	-40.82	3795	20231026	7.91	6790	-39.69	20230420	3795	7.91	20231026	6920	-40.82	20221122	3795	7.91	20231026	N	033200	500	76 억	7296590	N	N	N	N
127	20231109	110358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4105	105	2	2.62	17918455	4445	285.48	4145	4145	3930	5200	2800	4000	4031.15	50.91	-21	4193	4096	4048	3951	3903	4072	3927	77	1200	500	2880	5	1	14331185	588	-38.73	0.62	03	0.03	-106.00	6638.00	6920	20221122	-40.68	3795	20231026	8.17	6790	-39.54	20230420	3795	8.17	20231026	6920	-40.68	20221122	3795	8.17	20231026	N	033200	500	76 억	7296590	N	N	N	N
128	20231109	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3980	-20	5	-0.50	7519865	1869	120.04	4145	4145	3930	5200	2800	4000	4023.47	50.91	-46	4193	4096	4048	3951	3903	4072	3927	77	1200	500	2880	5	1	14331185	570	-37.55	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.49	3795	20231026	4.87	6790	-41.38	20230420	3795	4.87	20231026	6920	-42.49	20221122	3795	4.87	20231026	N	033200	500	76 억	7296590	N	N	N	N
129	20231109	090356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4125	125	2	3.12	1528125	369	23.70	4145	4145	4080	5200	2800	4000	4141.26	50.91	-67	4193	4096	4048	3951	3903	4072	3927	77	1200	500	2880	5	1	14331185	591	-38.92	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.39	3795	20231026	8.70	6790	-39.25	20230420	3795	8.70	20231026	6920	-40.39	20221122	3795	8.70	20231026	N	033200	500	76 억	7296590	N	N	N	N
130	20231108	160353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	-125	5	-3.03	6311650	1557	34.42	4145	4145	4000	5360	2890	4125	4053.76	50.91	-28	4281	4202	4076	3997	3871	4242	4037	77	1235	500	2970	5	1	14331185	573	-37.74	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296618	N	N	N	N
131	20231108	150356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-105	5	-2.55	5489980	1352	29.89	4145	4145	4005	5360	2890	4125	4060.64	50.91	-5	4281	4202	4076	3997	3871	4242	4037	77	1235	500	2970	5	1	14331185	576	-37.92	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6920	-41.91	20221122	3795	5.93	20231026	N	033200	500	76 억	7296618	N	N	N	N
132	20231108	140354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4065	-60	5	-1.45	3544890	869	19.21	4145	4145	4040	5360	2890	4125	4079.28	50.91	8	4281	4202	4076	3997	3871	4242	4037	77	1235	500	2970	5	1	14331185	583	-38.35	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.26	3795	20231026	7.11	6790	-40.13	20230420	3795	7.11	20231026	6920	-41.26	20221122	3795	7.11	20231026	N	033200	500	76 억	7296618	N	N	N	N
133	20231108	130355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4065	-60	5	-1.45	3468005	850	18.79	4145	4145	4040	5360	2890	4125	4080.01	50.91	8	4281	4202	4076	3997	3871	4242	4037	77	1235	500	2970	5	1	14331185	583	-38.35	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.26	3795	20231026	7.11	6790	-40.13	20230420	3795	7.11	20231026	6920	-41.26	20221122	3795	7.11	20231026	N	033200	500	76 억	7296618	N	N	N	N
134	20231108	120356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4070	-55	5	-1.33	3164330	775	17.13	4145	4145	4040	5360	2890	4125	4083.01	50.91	17	4281	4202	4076	3997	3871	4242	4037	77	1235	500	2970	5	1	14331185	583	-38.40	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.18	3795	20231026	7.25	6790	-40.06	20230420	3795	7.25	20231026	6920	-41.18	20221122	3795	7.25	20231026	N	033200	500	76 억	7296618	N	N	N	N
135	20231108	110353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4105	-20	5	-0.48	2851515	698	15.43	4145	4145	4040	5360	2890	4125	4085.27	50.91	34	4281	4202	4076	3997	3871	4242	4037	77	1235	500	2970	5	1	14331185	588	-38.73	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.68	3795	20231026	8.17	6790	-39.54	20230420	3795	8.17	20231026	6920	-40.68	20221122	3795	8.17	20231026	N	033200	500	76 억	7296618	N	N	N	N
136	20231108	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4110	-15	5	-0.36	1190255	288	6.37	4145	4145	4055	5360	2890	4125	4132.83	50.91	2	4281	4202	4076	3997	3871	4242	4037	77	1235	500	2970	5	1	14331185	589	-38.77	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.61	3795	20231026	8.30	6790	-39.47	20230420	3795	8.30	20231026	6920	-40.61	20221122	3795	8.30	20231026	N	033200	500	76 억	7296618	N	N	N	N
137	20231108	090353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4145	20	2	0.48	874595	211	4.67	4145	4145	4145	5360	2890	4125	4145.00	50.91	0	4281	4202	4076	3997	3871	4242	4037	77	1235	500	2970	5	1	14331185	594	-39.10	0.62	03	0.00	-106.00	6638.00	6920	20221122	-40.10	3795	20231026	9.22	6790	-38.95	20230420	3795	9.22	20231026	6920	-40.10	20221122	3795	9.22	20231026	N	033200	500	76 억	7296618	N	N	N	N
138	20231107	160354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4125	65	2	1.60	18460840	4523	68.69	4060	4155	3950	5270	2845	4060	4081.55	50.91	69	4143	4101	4028	3986	3913	4122	4007	77	1210	500	2920	5	1	14331185	591	-38.92	0.62	03	0.03	-106.00	6638.00	6920	20221122	-40.39	3795	20231026	8.70	6790	-39.25	20230420	3795	8.70	20231026	6920	-40.39	20221122	3795	8.70	20231026	N	033200	500	76 억	7296549	N	N	N	N
139	20231107	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4135	75	2	1.85	14612020	3554	53.97	4060	4155	4010	5270	2845	4060	4111.43	50.91	64	4143	4101	4028	3986	3913	4122	4007	77	1210	500	2920	5	1	14331185	593	-39.01	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.25	3795	20231026	8.96	6790	-39.10	20230420	3795	8.96	20231026	6920	-40.25	20221122	3795	8.96	20231026	N	033200	500	76 억	7296549	N	N	N	N
140	20231107	140357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4135	75	2	1.85	14612020	3554	53.97	4060	4155	4010	5270	2845	4060	4111.43	50.91	64	4143	4101	4028	3986	3913	4122	4007	77	1210	500	2920	5	1	14331185	593	-39.01	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.25	3795	20231026	8.96	6790	-39.10	20230420	3795	8.96	20231026	6920	-40.25	20221122	3795	8.96	20231026	N	033200	500	76 억	7296549	N	N	N	N
141	20231107	130356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4125	65	2	1.60	13570560	3301	50.13	4060	4155	4010	5270	2845	4060	4111.05	50.91	64	4143	4101	4028	3986	3913	4122	4007	77	1210	500	2920	5	1	14331185	591	-38.92	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.39	3795	20231026	8.70	6790	-39.25	20230420	3795	8.70	20231026	6920	-40.39	20221122	3795	8.70	20231026	N	033200	500	76 억	7296549	N	N	N	N
142	20231107	120352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4140	80	2	1.97	13265145	3227	49.01	4060	4155	4010	5270	2845	4060	4110.67	50.91	65	4143	4101	4028	3986	3913	4122	4007	77	1210	500	2920	5	1	14331185	593	-39.06	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.17	3795	20231026	9.09	6790	-39.03	20230420	3795	9.09	20231026	6920	-40.17	20221122	3795	9.09	20231026	N	033200	500	76 억	7296549	N	N	N	N
143	20231107	110354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4085	25	2	0.62	11253415	2739	41.59	4060	4155	4010	5270	2845	4060	4108.59	50.91	69	4143	4101	4028	3986	3913	4122	4007	77	1210	500	2920	5	1	14331185	585	-38.54	0.62	03	0.02	-106.00	6638.00	6920	20221122	-40.97	3795	20231026	7.64	6790	-39.84	20230420	3795	7.64	20231026	6920	-40.97	20221122	3795	7.64	20231026	N	033200	500	76 억	7296549	N	N	N	N
144	20231107	100357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4150	90	2	2.22	5104510	1251	19.00	4060	4155	4010	5270	2845	4060	4080.34	50.91	57	4143	4101	4028	3986	3913	4122	4007	77	1210	500	2920	5	1	14331185	595	-39.15	0.63	03	0.01	-106.00	6638.00	6920	20221122	-40.03	3795	20231026	9.35	6790	-38.88	20230420	3795	9.35	20231026	6920	-40.03	20221122	3795	9.35	20231026	N	033200	500	76 억	7296549	N	N	N	N
145	20231107	090348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	0	3	0.00	40600	10	0.15	4060	4060	4060	5270	2845	4060	4060.00	50.91	0	4143	4101	4028	3986	3913	4122	4007	77	1210	500	2920	5	1	14331185	582	-38.30	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.33	3795	20231026	6.98	6790	-40.21	20230420	3795	6.98	20231026	6920	-41.33	20221122	3795	6.98	20231026	N	033200	500	76 억	7296549	N	N	N	N
146	20231106	160346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	35	2	0.87	26388640	6555	114.34	4025	4070	3955	5230	2820	4025	4025.73	50.91	-4	4121	4072	3981	3932	3841	4097	3957	77	1205	500	2890	5	1	14331185	582	-38.30	0.61	03	0.05	-106.00	6638.00	6920	20221122	-41.33	3795	20231026	6.98	6790	-40.21	20230420	3795	6.98	20231026	6920	-41.33	20221122	3795	6.98	20231026	N	033200	500	76 억	7296553	N	N	N	N
147	20231106	150347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4060	35	2	0.87	26027450	6466	112.79	4025	4070	3955	5230	2820	4025	4025.28	50.91	5	4121	4072	3981	3932	3841	4097	3957	77	1205	500	2890	5	1	14331185	582	-38.30	0.61	03	0.05	-106.00	6638.00	6920	20221122	-41.33	3795	20231026	6.98	6790	-40.21	20230420	3795	6.98	20231026	6920	-41.33	20221122	3795	6.98	20231026	N	033200	500	76 억	7296553	N	N	N	N
148	20231106	140345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	5	2	0.12	24190545	6013	104.88	4025	4070	3955	5230	2820	4025	4023.04	50.91	5	4121	4072	3981	3932	3841	4097	3957	77	1205	500	2890	5	1	14331185	578	-38.02	0.61	03	0.04	-106.00	6638.00	6920	20221122	-41.76	3795	20231026	6.19	6790	-40.65	20230420	3795	6.19	20231026	6920	-41.76	20221122	3795	6.19	20231026	N	033200	500	76 억	7296553	N	N	N	N
149	20231106	130350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4030	5	2	0.12	16547610	4117	71.81	4025	4030	3955	5230	2820	4025	4019.34	50.91	5	4121	4072	3981	3932	3841	4097	3957	77	1205	500	2890	5	1	14331185	578	-38.02	0.61	03	0.03	-106.00	6638.00	6920	20221122	-41.76	3795	20231026	6.19	6790	-40.65	20230420	3795	6.19	20231026	6920	-41.76	20221122	3795	6.19	20231026	N	033200	500	76 억	7296553	N	N	N	N
150	20231106	120348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-5	5	-0.12	13210935	3285	57.30	4025	4030	3955	5230	2820	4025	4021.59	50.91	5	4121	4072	3981	3932	3841	4097	3957	77	1205	500	2890	5	1	14331185	576	-37.92	0.61	03	0.02	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6920	-41.91	20221122	3795	5.93	20231026	N	033200	500	76 억	7296553	N	N	N	N
151	20231106	110349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-5	5	-0.12	8389060	2085	36.37	4025	4030	3955	5230	2820	4025	4023.53	50.91	-1	4121	4072	3981	3932	3841	4097	3957	77	1205	500	2890	5	1	14331185	576	-37.92	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6920	-41.91	20221122	3795	5.93	20231026	N	033200	500	76 억	7296553	N	N	N	N
152	20231106	100329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-5	5	-0.12	6970000	1732	30.21	4025	4030	3955	5230	2820	4025	4024.25	50.91	-1	4121	4072	3981	3932	3841	4097	3957	77	1205	500	2890	5	1	14331185	576	-37.92	0.61	03	0.01	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6920	-41.91	20221122	3795	5.93	20231026	N	033200	500	76 억	7296553	N	N	N	N
153	20231106	090349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4020	-5	5	-0.12	849270	211	3.68	4025	4025	4020	5230	2820	4025	4024.98	50.91	-1	4121	4072	3981	3932	3841	4097	3957	77	1205	500	2890	5	1	14331185	576	-37.92	0.61	03	0.00	-106.00	6638.00	6920	20221122	-41.91	3795	20231026	5.93	6790	-40.80	20230420	3795	5.93	20231026	6920	-41.91	20221122	3795	5.93	20231026	N	033200	500	76 억	7296553	N	N	N	N
154	20231103	160342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4025	35	2	0.88	22632860	5733	143.29	3990	4030	3890	5180	2795	3990	3947.82	50.91	63	4126	4057	3956	3887	3786	4092	3922	77	1190	500	2870	5	1	14331185	577	-37.97	0.61	03	0.04	-106.00	6638.00	6920	20221122	-41.84	3795	20231026	6.06	6790	-40.72	20230420	3795	6.06	20231026	6920	-41.84	20221122	3795	6.06	20231026	N	033200	500	76 억	7296490	N	N	N	N
155	20231103	150344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	10	2	0.25	18770630	4768	119.17	3990	4000	3890	5180	2795	3990	3936.79	50.91	61	4126	4057	3956	3887	3786	4092	3922	77	1190	500	2870	5	1	14331185	573	-37.74	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296490	N	N	N	N
156	20231103	140344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	10	2	0.25	18658655	4740	118.47	3990	4000	3890	5180	2795	3990	3936.43	50.91	60	4126	4057	3956	3887	3786	4092	3922	77	1190	500	2870	5	1	14331185	573	-37.74	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296490	N	N	N	N
157	20231103	130343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-5	5	-0.13	17249365	4387	109.65	3990	4000	3890	5180	2795	3990	3931.93	50.91	60	4126	4057	3956	3887	3786	4092	3922	77	1190	500	2870	5	1	14331185	571	-37.59	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.41	3795	20231026	5.01	6790	-41.31	20230420	3795	5.01	20231026	6920	-42.41	20221122	3795	5.01	20231026	N	033200	500	76 억	7296490	N	N	N	N
158	20231103	120342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3985	-5	5	-0.13	14593470	3720	92.98	3990	4000	3890	5180	2795	3990	3922.98	50.91	61	4126	4057	3956	3887	3786	4092	3922	77	1190	500	2870	5	1	14331185	571	-37.59	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.41	3795	20231026	5.01	6790	-41.31	20230420	3795	5.01	20231026	6920	-42.41	20221122	3795	5.01	20231026	N	033200	500	76 억	7296490	N	N	N	N
159	20231103	110346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	5	2	0.13	14112165	3599	89.95	3990	4000	3890	5180	2795	3990	3921.14	50.91	42	4126	4057	3956	3887	3786	4092	3922	77	1190	500	2870	5	1	14331185	573	-37.69	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.27	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6920	-42.27	20221122	3795	5.27	20231026	N	033200	500	76 억	7296490	N	N	N	N
160	20231103	100341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	10	2	0.25	14056230	3585	89.60	3990	4000	3890	5180	2795	3990	3920.85	50.91	42	4126	4057	3956	3887	3786	4092	3922	77	1190	500	2870	5	1	14331185	573	-37.74	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296490	N	N	N	N
161	20231103	090340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3950	-40	5	-1.00	9119760	2335	58.36	3990	3990	3890	5180	2795	3990	3905.68	50.91	1	4126	4057	3956	3887	3786	4092	3922	77	1190	500	2870	5	1	14331185	566	-37.26	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.92	3795	20231026	4.08	6790	-41.83	20230420	3795	4.08	20231026	6920	-42.92	20221122	3795	4.08	20231026	N	033200	500	76 억	7296490	N	N	N	N
162	20231102	160340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3990	45	2	1.14	15907605	4001	253.23	3945	4025	3855	5120	2765	3945	3975.91	50.91	-43	4085	4015	3925	3855	3765	4050	3890	77	1175	500	2840	5	1	14331185	572	-37.64	0.60	03	0.03	-106.00	6638.00	6920	20221122	-42.34	3795	20231026	5.14	6790	-41.24	20230420	3795	5.14	20231026	6920	-42.34	20221122	3795	5.14	20231026	N	033200	500	76 억	7296533	N	N	N	N
163	20231102	150344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	65	2	1.65	13377045	3369	213.23	3945	4025	3855	5120	2765	3945	3970.63	50.91	0	4085	4015	3925	3855	3765	4050	3890	77	1175	500	2840	5	1	14331185	575	-37.83	0.60	03	0.02	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296533	N	N	N	N
164	20231102	140338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3965	20	2	0.51	6390610	1623	102.72	3945	4025	3855	5120	2765	3945	3937.53	50.91	0	4085	4015	3925	3855	3765	4050	3890	77	1175	500	2840	5	1	14331185	568	-37.41	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.70	3795	20231026	4.48	6790	-41.61	20230420	3795	4.48	20231026	6920	-42.70	20221122	3795	4.48	20231026	N	033200	500	76 억	7296533	N	N	N	N
165	20231102	130342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4010	65	2	1.65	6207180	1577	99.81	3945	4025	3855	5120	2765	3945	3936.07	50.91	0	4085	4015	3925	3855	3765	4050	3890	77	1175	500	2840	5	1	14331185	575	-37.83	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.05	3795	20231026	5.67	6790	-40.94	20230420	3795	5.67	20231026	6920	-42.05	20221122	3795	5.67	20231026	N	033200	500	76 억	7296533	N	N	N	N
166	20231102	120339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4000	55	2	1.39	6004325	1526	96.58	3945	4025	3855	5120	2765	3945	3934.68	50.91	0	4085	4015	3925	3855	3765	4050	3890	77	1175	500	2840	5	1	14331185	573	-37.74	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.20	3795	20231026	5.40	6790	-41.09	20230420	3795	5.40	20231026	6920	-42.20	20221122	3795	5.40	20231026	N	033200	500	76 억	7296533	N	N	N	N
167	20231102	110339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3950	5	2	0.13	5518105	1404	88.86	3945	4025	3855	5120	2765	3945	3930.27	50.91	0	4085	4015	3925	3855	3765	4050	3890	77	1175	500	2840	5	1	14331185	566	-37.26	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.92	3795	20231026	4.08	6790	-41.83	20230420	3795	4.08	20231026	6920	-42.92	20221122	3795	4.08	20231026	N	033200	500	76 억	7296533	N	N	N	N
168	20231102	100339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3945	0	3	0.00	2424125	620	39.24	3945	4025	3855	5120	2765	3945	3909.88	50.91	0	4085	4015	3925	3855	3765	4050	3890	77	1175	500	2840	5	1	14331185	565	-37.22	0.59	03	0.00	-106.00	6638.00	6920	20221122	-42.99	3795	20231026	3.95	6790	-41.90	20230420	3795	3.95	20231026	6920	-42.99	20221122	3795	3.95	20231026	N	033200	500	76 억	7296533	N	N	N	N
169	20231102	090343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3945	0	3	0.00	157800	40	2.53	3945	3945	3945	5120	2765	3945	3945.00	50.91	0	4085	4015	3925	3855	3765	4050	3890	77	1175	500	2840	5	1	14331185	565	-37.22	0.59	03	0.00	-106.00	6638.00	6920	20221122	-42.99	3795	20231026	3.95	6790	-41.90	20230420	3795	3.95	20231026	6920	-42.99	20221122	3795	3.95	20231026	N	033200	500	76 억	7296533	N	N	N	N
170	20231101	160340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3945	10	2	0.25	6178100	1580	133.11	3935	3995	3835	5110	2755	3935	3910.19	50.91	-26	4061	3997	3926	3862	3791	4030	3895	77	1175	500	2830	5	1	14331185	565	-37.22	0.59	03	0.01	-106.00	6638.00	6920	20221122	-42.99	3795	20231026	3.95	6790	-41.90	20230420	3795	3.95	20231026	6920	-42.99	20221122	3795	3.95	20231026	N	033200	500	76 억	7296561	N	N	N	N
171	20231101	150338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	5	2	0.13	6048865	1547	130.33	3935	3995	3835	5110	2755	3935	3910.06	50.91	-2	4061	3997	3926	3862	3791	4030	3895	77	1175	500	2830	5	1	14331185	565	-37.17	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.06	3795	20231026	3.82	6790	-41.97	20230420	3795	3.82	20231026	6920	-43.06	20221122	3795	3.82	20231026	N	033200	500	76 억	7296561	N	N	N	N
172	20231101	140335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	5	2	0.13	5489225	1405	118.37	3935	3995	3835	5110	2755	3935	3906.92	50.91	0	4061	3997	3926	3862	3791	4030	3895	77	1175	500	2830	5	1	14331185	565	-37.17	0.59	03	0.01	-106.00	6638.00	6920	20221122	-43.06	3795	20231026	3.82	6790	-41.97	20230420	3795	3.82	20231026	6920	-43.06	20221122	3795	3.82	20231026	N	033200	500	76 억	7296561	N	N	N	N
173	20231101	130339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3955	20	2	0.51	5007865	1283	108.09	3935	3995	3835	5110	2755	3935	3903.25	50.91	0	4061	3997	3926	3862	3791	4030	3895	77	1175	500	2830	5	1	14331185	567	-37.31	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.85	3795	20231026	4.22	6790	-41.75	20230420	3795	4.22	20231026	6920	-42.85	20221122	3795	4.22	20231026	N	033200	500	76 억	7296561	N	N	N	N
174	20231101	120344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3955	20	2	0.51	4549415	1167	98.32	3935	3995	3835	5110	2755	3935	3898.38	50.91	1	4061	3997	3926	3862	3791	4030	3895	77	1175	500	2830	5	1	14331185	567	-37.31	0.60	03	0.01	-106.00	6638.00	6920	20221122	-42.85	3795	20231026	4.22	6790	-41.75	20230420	3795	4.22	20231026	6920	-42.85	20221122	3795	4.22	20231026	N	033200	500	76 억	7296561	N	N	N	N
175	20231101	110347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3970	35	2	0.89	400585	103	8.68	3935	3995	3835	5110	2755	3935	3889.17	50.91	3	4061	3997	3926	3862	3791	4030	3895	77	1175	500	2830	5	1	14331185	569	-37.45	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.63	3795	20231026	4.61	6790	-41.53	20230420	3795	4.61	20231026	6920	-42.63	20221122	3795	4.61	20231026	N	033200	500	76 억	7296561	N	N	N	N
176	20231101	100342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3975	40	2	1.02	396615	102	8.59	3935	3995	3835	5110	2755	3935	3888.38	50.91	3	4061	3997	3926	3862	3791	4030	3895	77	1175	500	2830	5	1	14331185	570	-37.50	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.56	3795	20231026	4.74	6790	-41.46	20230420	3795	4.74	20231026	6920	-42.56	20221122	3795	4.74	20231026	N	033200	500	76 억	7296561	N	N	N	N
177	20231101	090345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3995	60	2	1.52	199755	52	4.38	3935	3995	3835	5110	2755	3935	3841.44	50.91	3	4061	3997	3926	3862	3791	4030	3895	77	1175	500	2830	5	1	14331185	573	-37.69	0.60	03	0.00	-106.00	6638.00	6920	20221122	-42.27	3795	20231026	5.27	6790	-41.16	20230420	3795	5.27	20231026	6920	-42.27	20221122	3795	5.27	20231026	N	033200	500	76 억	7296561	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History