KissMeData/036710/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160450	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2765	0	3	0.00	2225993865	811147	62.24	2720	2800	2695	3590	1940	2765	2744.11	16.82	-42965	3101	2932	2836	2667	2571	2885	2620	242	825	500	1930	5	1	48350145	1337	4.30	0.61	12	1.68	643.00	4558.00	3640	20230306	-24.04	2380	20231031	16.18	3640	-24.04	20230306	2380	16.18	20231031	3640	-24.04	20230306	2380	16.18	20231031	4.28	N	036710	500	241 억	8134568	N	N	N	N
3	20231130	150451	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2730	-35	5	-1.27	1982068760	722234	55.42	2720	2800	2695	3590	1940	2765	2744.36	16.82	-38589	3101	2932	2836	2667	2571	2885	2620	242	825	500	1930	5	1	48350145	1320	4.25	0.60	12	1.49	643.00	4558.00	3640	20230306	-25.00	2380	20231031	14.71	3640	-25.00	20230306	2380	14.71	20231031	3640	-25.00	20230306	2380	14.71	20231031	4.28	N	036710	500	241 억	8134568	N	N	N	N
4	20231130	140447	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2740	-25	5	-0.90	1621061935	590016	45.27	2720	2800	2695	3590	1940	2765	2747.49	16.82	-31511	3101	2932	2836	2667	2571	2885	2620	242	825	500	1930	5	1	48350145	1325	4.26	0.60	12	1.22	643.00	4558.00	3640	20230306	-24.73	2380	20231031	15.13	3640	-24.73	20230306	2380	15.13	20231031	3640	-24.73	20230306	2380	15.13	20231031	4.28	N	036710	500	241 억	8134568	N	N	N	N
5	20231130	130447	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2760	-5	5	-0.18	1350642565	491598	37.72	2720	2800	2695	3590	1940	2765	2747.45	16.82	-31202	3101	2932	2836	2667	2571	2885	2620	242	825	500	1930	5	1	48350145	1334	4.29	0.61	12	1.02	643.00	4558.00	3640	20230306	-24.18	2380	20231031	15.97	3640	-24.18	20230306	2380	15.97	20231031	3640	-24.18	20230306	2380	15.97	20231031	4.28	N	036710	500	241 억	8134568	N	N	N	N
6	20231130	120455	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2740	-25	5	-0.90	1272283000	463197	35.54	2720	2800	2695	3590	1940	2765	2746.74	16.82	-35240	3101	2932	2836	2667	2571	2885	2620	242	825	500	1930	5	1	48350145	1325	4.26	0.60	12	0.96	643.00	4558.00	3640	20230306	-24.73	2380	20231031	15.13	3640	-24.73	20230306	2380	15.13	20231031	3640	-24.73	20230306	2380	15.13	20231031	4.28	N	036710	500	241 억	8134568	N	N	N	N
7	20231130	110451	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2790	25	2	0.90	1136828455	414216	31.78	2720	2800	2695	3590	1940	2765	2744.53	16.82	-27038	3101	2932	2836	2667	2571	2885	2620	242	825	500	1930	5	1	48350145	1349	4.34	0.61	12	0.86	643.00	4558.00	3640	20230306	-23.35	2380	20231031	17.23	3640	-23.35	20230306	2380	17.23	20231031	3640	-23.35	20230306	2380	17.23	20231031	4.28	N	036710	500	241 억	8134568	N	N	N	N
8	20231130	100446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2755	-10	5	-0.36	762640875	279371	21.44	2720	2765	2695	3590	1940	2765	2729.85	16.82	-20231	3101	2932	2836	2667	2571	2885	2620	242	825	500	1930	5	1	48350145	1332	4.28	0.60	12	0.58	643.00	4558.00	3640	20230306	-24.31	2380	20231031	15.76	3640	-24.31	20230306	2380	15.76	20231031	3640	-24.31	20230306	2380	15.76	20231031	4.28	N	036710	500	241 억	8134568	N	N	N	N
9	20231130	090448	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2700	-65	5	-2.35	214469755	78987	6.06	2720	2740	2695	3590	1940	2765	2715.25	16.82	9747	3101	2932	2836	2667	2571	2885	2620	242	825	500	1930	5	1	48350145	1305	4.20	0.59	12	0.16	643.00	4558.00	3640	20230306	-25.82	2380	20231031	13.45	3640	-25.82	20230306	2380	13.45	20231031	3640	-25.82	20230306	2380	13.45	20231031	4.28	N	036710	500	241 억	8134568	N	N	N	N
10	20231129	160446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2765	-225	5	-7.53	3539419800	1241100	39.12	2990	3005	2740	3885	2095	2990	2851.47	16.61	109840	3376	3182	3041	2847	2706	3280	2945	242	895	500	2090	5	1	48350145	1337	4.30	0.61	12	2.57	643.00	4558.00	3640	20230306	-24.04	2380	20231031	16.18	3640	-24.04	20230306	2380	16.18	20231031	3640	-24.04	20230306	2380	16.18	20231031	3.01	N	036710	500	241 억	8029927	N	N	N	N
11	20231129	150448	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2770	-220	5	-7.36	3259659915	1139787	35.93	2990	3005	2740	3885	2095	2990	2859.34	16.61	100646	3376	3182	3041	2847	2706	3280	2945	242	895	500	2090	5	1	48350145	1339	4.31	0.61	12	2.36	643.00	4558.00	3640	20230306	-23.90	2380	20231031	16.39	3640	-23.90	20230306	2380	16.39	20231031	3640	-23.90	20230306	2380	16.39	20231031	3.01	N	036710	500	241 억	8029927	N	N	N	N
12	20231129	140447	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2815	-175	5	-5.85	2677573620	930040	29.31	2990	3005	2800	3885	2095	2990	2878.41	16.61	74037	3376	3182	3041	2847	2706	3280	2945	242	895	500	2090	5	1	48350145	1361	4.38	0.62	12	1.92	643.00	4558.00	3640	20230306	-22.66	2380	20231031	18.28	3640	-22.66	20230306	2380	18.28	20231031	3640	-22.66	20230306	2380	18.28	20231031	3.01	N	036710	500	241 억	8029927	N	N	N	N
13	20231129	130449	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2845	-145	5	-4.85	2310802515	800258	25.22	2990	3005	2825	3885	2095	2990	2886.96	16.61	62369	3376	3182	3041	2847	2706	3280	2945	242	895	500	2090	5	1	48350145	1376	4.42	0.62	12	1.66	643.00	4558.00	3640	20230306	-21.84	2380	20231031	19.54	3640	-21.84	20230306	2380	19.54	20231031	3640	-21.84	20230306	2380	19.54	20231031	3.01	N	036710	500	241 억	8029927	N	N	N	N
14	20231129	120449	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2860	-130	5	-4.35	2008810550	694147	21.88	2990	3005	2855	3885	2095	2990	2893.26	16.61	65651	3376	3182	3041	2847	2706	3280	2945	242	895	500	2090	5	1	48350145	1383	4.45	0.63	12	1.44	643.00	4558.00	3640	20230306	-21.43	2380	20231031	20.17	3640	-21.43	20230306	2380	20.17	20231031	3640	-21.43	20230306	2380	20.17	20231031	3.01	N	036710	500	241 억	8029927	N	N	N	N
15	20231129	110448	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2870	-120	5	-4.01	1622806800	559313	17.63	2990	3005	2855	3885	2095	2990	2900.66	16.61	63321	3376	3182	3041	2847	2706	3280	2945	242	895	500	2090	5	1	48350145	1388	4.46	0.63	12	1.16	643.00	4558.00	3640	20230306	-21.15	2380	20231031	20.59	3640	-21.15	20230306	2380	20.59	20231031	3640	-21.15	20230306	2380	20.59	20231031	3.01	N	036710	500	241 억	8029927	N	N	N	N
16	20231129	100447	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2880	-110	5	-3.68	1273664550	437908	13.80	2990	3005	2855	3885	2095	2990	2907.62	16.61	75179	3376	3182	3041	2847	2706	3280	2945	242	895	500	2090	5	1	48350145	1392	4.48	0.63	12	0.91	643.00	4558.00	3640	20230306	-20.88	2380	20231031	21.01	3640	-20.88	20230306	2380	21.01	20231031	3640	-20.88	20230306	2380	21.01	20231031	3.01	N	036710	500	241 억	8029927	N	N	N	N
17	20231129	090445	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2935	-55	5	-1.84	200715520	67298	2.12	2990	3005	2930	3885	2095	2990	2981.91	16.61	-9163	3376	3182	3041	2847	2706	3280	2945	242	895	500	2090	5	1	48350145	1419	4.56	0.64	12	0.14	643.00	4558.00	3640	20230306	-19.37	2380	20231031	23.32	3640	-19.37	20230306	2380	23.32	20231031	3640	-19.37	20230306	2380	23.32	20231031	3.01	N	036710	500	241 억	8029927	N	N	N	N
18	20231128	160447	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	-10	5	-0.33	9616563210	3132173	18.48	2900	3235	2900	3900	2100	3000	3070.44	16.60	1483	3646	3322	3161	2837	2676	3242	2757	242	900	500	2100	5	1	48350145	1446	4.65	0.66	12	6.48	643.00	4558.00	3640	20230306	-17.86	2380	20231031	25.63	3640	-17.86	20230306	2380	25.63	20231031	3640	-17.86	20230306	2380	25.63	20231031	2.77	N	036710	500	241 억	8026892	N	N	N	N
19	20231128	150417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2980	-20	5	-0.67	9296922240	3024860	17.85	2900	3235	2900	3900	2100	3000	3073.53	16.60	19429	3646	3322	3161	2837	2676	3242	2757	242	900	500	2100	5	1	48350145	1441	4.63	0.65	12	6.26	643.00	4558.00	3640	20230306	-18.13	2380	20231031	25.21	3640	-18.13	20230306	2380	25.21	20231031	3640	-18.13	20230306	2380	25.21	20231031	2.77	N	036710	500	241 억	8026892	N	N	N	N
20	20231128	140445	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	-10	5	-0.33	8937588800	2903989	17.13	2900	3235	2900	3900	2100	3000	3077.72	16.60	15600	3646	3322	3161	2837	2676	3242	2757	242	900	500	2100	5	1	48350145	1446	4.65	0.66	12	6.01	643.00	4558.00	3640	20230306	-17.86	2380	20231031	25.63	3640	-17.86	20230306	2380	25.63	20231031	3640	-17.86	20230306	2380	25.63	20231031	2.77	N	036710	500	241 억	8026892	N	N	N	N
21	20231128	130443	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2995	-5	5	-0.17	8612650685	2795834	16.49	2900	3235	2900	3900	2100	3000	3080.56	16.60	14174	3646	3322	3161	2837	2676	3242	2757	242	900	500	2100	5	1	48350145	1448	4.66	0.66	12	5.78	643.00	4558.00	3640	20230306	-17.72	2380	20231031	25.84	3640	-17.72	20230306	2380	25.84	20231031	3640	-17.72	20230306	2380	25.84	20231031	2.77	N	036710	500	241 억	8026892	N	N	N	N
22	20231128	120444	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2985	-15	5	-0.50	8314098835	2696151	15.91	2900	3235	2900	3900	2100	3000	3083.72	16.60	48566	3646	3322	3161	2837	2676	3242	2757	242	900	500	2100	5	1	48350145	1443	4.64	0.65	12	5.58	643.00	4558.00	3640	20230306	-17.99	2380	20231031	25.42	3640	-17.99	20230306	2380	25.42	20231031	3640	-17.99	20230306	2380	25.42	20231031	2.77	N	036710	500	241 억	8026892	N	N	N	N
23	20231128	110444	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2970	-30	5	-1.00	7937511755	2569729	15.16	2900	3235	2900	3900	2100	3000	3088.88	16.60	55801	3646	3322	3161	2837	2676	3242	2757	242	900	500	2100	5	1	48350145	1436	4.62	0.65	12	5.31	643.00	4558.00	3640	20230306	-18.41	2380	20231031	24.79	3640	-18.41	20230306	2380	24.79	20231031	3640	-18.41	20230306	2380	24.79	20231031	2.77	N	036710	500	241 억	8026892	N	N	N	N
24	20231128	100445	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3015	15	2	0.50	6990067680	2253123	13.29	2900	3235	2900	3900	2100	3000	3102.43	16.60	22743	3646	3322	3161	2837	2676	3242	2757	242	900	500	2100	5	1	48350145	1458	4.69	0.66	12	4.66	643.00	4558.00	3640	20230306	-17.17	2380	20231031	26.68	3640	-17.17	20230306	2380	26.68	20231031	3640	-17.17	20230306	2380	26.68	20231031	2.77	N	036710	500	241 억	8026892	N	N	N	N
25	20231128	090443	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	25	2	0.83	812173070	272944	1.61	2900	3060	2900	3900	2100	3000	2975.52	16.60	54315	3646	3322	3161	2837	2676	3242	2757	242	900	500	2100	5	1	48350145	1463	4.70	0.66	12	0.56	643.00	4558.00	3640	20230306	-16.90	2380	20231031	27.10	3640	-16.90	20230306	2380	27.10	20231031	3640	-16.90	20230306	2380	27.10	20231031	2.77	N	036710	500	241 억	8026892	N	N	N	N
26	20231127	160444	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	245	2	8.89	54845914485	16811386	165.63	3170	3485	3000	3580	1930	2755	3262.65	16.76	-95211	3531	3142	2831	2442	2131	3337	2637	242	825	500	1920	5	1	48350145	1451	4.67	0.66	12	34.77	643.00	4558.00	3640	20230306	-17.58	2380	20231031	26.05	3640	-17.58	20230306	2380	26.05	20231031	3640	-17.58	20230306	2380	26.05	20231031	2.81	N	036710	500	241 억	8104263	N	N	N	N
27	20231127	150442	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3065	310	2	11.25	53742075050	16446162	162.03	3170	3485	3050	3580	1930	2755	3267.76	16.76	-95208	3531	3142	2831	2442	2131	3337	2637	242	825	500	1920	5	1	48350145	1482	4.77	0.67	12	34.01	643.00	4558.00	3640	20230306	-15.80	2380	20231031	28.78	3640	-15.80	20230306	2380	28.78	20231031	3640	-15.80	20230306	2380	28.78	20231031	2.81	N	036710	500	241 억	8104263	N	N	N	N
28	20231127	140447	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3100	345	2	12.52	50910730550	15540166	153.10	3170	3485	3090	3580	1930	2755	3276.07	16.76	-101949	3531	3142	2831	2442	2131	3337	2637	242	825	500	1920	5	1	48350145	1499	4.82	0.68	12	32.14	643.00	4558.00	3640	20230306	-14.84	2380	20231031	30.25	3640	-14.84	20230306	2380	30.25	20231031	3640	-14.84	20230306	2380	30.25	20231031	2.81	N	036710	500	241 억	8104263	N	N	N	N
29	20231127	130444	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3235	480	2	17.42	46801496450	14251723	140.41	3170	3485	3145	3580	1930	2755	3283.92	16.76	-92171	3531	3142	2831	2442	2131	3337	2637	242	825	500	1920	5	1	48350145	1564	5.03	0.71	12	29.48	643.00	4558.00	3640	20230306	-11.13	2380	20231031	35.92	3640	-11.13	20230306	2380	35.92	20231031	3640	-11.13	20230306	2380	35.92	20231031	2.81	N	036710	500	241 억	8104263	N	N	N	N
30	20231127	120445	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3235	480	2	17.42	42625689515	12971337	127.80	3170	3485	3145	3580	1930	2755	3286.14	16.76	-88414	3531	3142	2831	2442	2131	3337	2637	242	825	500	1920	5	1	48350145	1564	5.03	0.71	12	26.83	643.00	4558.00	3640	20230306	-11.13	2380	20231031	35.92	3640	-11.13	20230306	2380	35.92	20231031	3640	-11.13	20230306	2380	35.92	20231031	2.81	N	036710	500	241 억	8104263	N	N	N	N
31	20231127	110439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3260	505	2	18.33	39380804495	11973137	117.96	3170	3485	3145	3580	1930	2755	3289.10	16.76	-71378	3531	3142	2831	2442	2131	3337	2637	242	825	500	1920	5	1	48350145	1576	5.07	0.72	12	24.76	643.00	4558.00	3640	20230306	-10.44	2380	20231031	36.97	3640	-10.44	20230306	2380	36.97	20231031	3640	-10.44	20230306	2380	36.97	20231031	2.81	N	036710	500	241 억	8104263	N	N	N	N
32	20231127	100438	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3215	460	2	16.70	34708219945	10523533	103.68	3170	3485	3145	3580	1930	2755	3298.15	16.76	-83020	3531	3142	2831	2442	2131	3337	2637	242	825	500	1920	5	1	48350145	1554	5.00	0.71	12	21.77	643.00	4558.00	3640	20230306	-11.68	2380	20231031	35.08	3640	-11.68	20230306	2380	35.08	20231031	3640	-11.68	20230306	2380	35.08	20231031	2.81	N	036710	500	241 억	8104263	N	N	N	N
33	20231127	090439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3300	545	2	19.78	6197600170	1937179	19.09	3170	3320	3145	3580	1930	2755	3199.29	16.76	22514	3531	3142	2831	2442	2131	3337	2637	242	825	500	1920	5	1	48350145	1596	5.13	0.72	12	4.01	643.00	4558.00	3640	20230306	-9.34	2380	20231031	38.66	3640	-9.34	20230306	2380	38.66	20231031	3640	-9.34	20230306	2380	38.66	20231031	2.81	N	036710	500	241 억	8104263	N	N	N	N
34	20231124	160435	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2755	100	2	3.77	27393540130	9157241	2660.99	2585	3220	2520	3450	1860	2655	2991.57	16.94	-68428	2825	2740	2600	2515	2375	2782	2557	242	795	500	1850	5	1	48350145	1332	4.28	0.60	12	18.94	643.00	4558.00	3640	20230306	-24.31	2380	20231031	15.76	3640	-24.31	20230306	2380	15.76	20231031	3640	-24.31	20230306	2380	15.76	20231031	2.82	N	036710	500	241 억	8192287	N	N	N	N
35	20231124	150440	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2810	155	2	5.84	26824643245	8952302	2601.44	2585	3220	2520	3450	1860	2655	2996.40	16.94	-87420	2825	2740	2600	2515	2375	2782	2557	242	795	500	1850	5	1	48350145	1359	4.37	0.62	12	18.52	643.00	4558.00	3640	20230306	-22.80	2380	20231031	18.07	3640	-22.80	20230306	2380	18.07	20231031	3640	-22.80	20230306	2380	18.07	20231031	2.82	N	036710	500	241 억	8192287	N	N	N	N
36	20231124	140442	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2815	160	2	6.03	25635488345	8528999	2478.43	2585	3220	2520	3450	1860	2655	3005.69	16.94	-109108	2825	2740	2600	2515	2375	2782	2557	242	795	500	1850	5	1	48350145	1361	4.38	0.62	12	17.64	643.00	4558.00	3640	20230306	-22.66	2380	20231031	18.28	3640	-22.66	20230306	2380	18.28	20231031	3640	-22.66	20230306	2380	18.28	20231031	2.82	N	036710	500	241 억	8192287	N	N	N	N
37	20231124	130439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3035	380	2	14.31	18946254320	6238434	1812.82	2585	3220	2520	3450	1860	2655	3037.03	16.94	-88108	2825	2740	2600	2515	2375	2782	2557	242	795	500	1850	5	1	48350145	1467	4.72	0.67	12	12.90	643.00	4558.00	3640	20230306	-16.62	2380	20231031	27.52	3640	-16.62	20230306	2380	27.52	20231031	3640	-16.62	20230306	2380	27.52	20231031	2.82	N	036710	500	241 억	8192287	N	N	N	N
38	20231124	120442	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2710	55	2	2.07	964630650	366975	106.64	2585	2745	2520	3450	1860	2655	2628.59	16.94	15846	2825	2740	2600	2515	2375	2782	2557	242	795	500	1850	5	1	48350145	1310	4.21	0.59	12	0.76	643.00	4558.00	3640	20230306	-25.55	2380	20231031	13.87	3640	-25.55	20230306	2380	13.87	20231031	3640	-25.55	20230306	2380	13.87	20231031	2.82	N	036710	500	241 억	8192287	N	N	N	N
39	20231124	110441	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2565	-90	5	-3.39	347821425	136255	39.59	2585	2585	2520	3450	1860	2655	2552.67	16.94	23614	2825	2740	2600	2515	2375	2782	2557	242	795	500	1850	5	1	48350145	1240	3.99	0.56	12	0.28	643.00	4558.00	3640	20230306	-29.53	2380	20231031	7.77	3640	-29.53	20230306	2380	7.77	20231031	3640	-29.53	20230306	2380	7.77	20231031	2.82	N	036710	500	241 억	8192287	N	N	N	N
40	20231124	100438	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2565	-90	5	-3.39	308973720	121024	35.17	2585	2585	2520	3450	1860	2655	2552.93	16.94	22990	2825	2740	2600	2515	2375	2782	2557	242	795	500	1850	5	1	48350145	1240	3.99	0.56	12	0.25	643.00	4558.00	3640	20230306	-29.53	2380	20231031	7.77	3640	-29.53	20230306	2380	7.77	20231031	3640	-29.53	20230306	2380	7.77	20231031	2.82	N	036710	500	241 억	8192287	N	N	N	N
41	20231124	090439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2585	-70	5	-2.64	27491715	10654	3.10	2585	2585	2555	3450	1860	2655	2579.88	16.94	-181	2825	2740	2600	2515	2375	2782	2557	242	795	500	1850	5	1	48350145	1250	4.02	0.57	12	0.02	643.00	4558.00	3640	20230306	-28.98	2380	20231031	8.61	3640	-28.98	20230306	2380	8.61	20231031	3640	-28.98	20230306	2380	8.61	20231031	2.82	N	036710	500	241 억	8192287	N	N	N	N
42	20231123	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2655	125	2	4.94	786638670	303907	497.72	2480	2685	2460	3285	1775	2530	2585.46	17.09	-68322	2570	2550	2525	2505	2480	2537	2492	242	755	500	1770	5	1	48350145	1284	4.13	0.58	12	0.63	643.00	4558.00	3640	20230306	-27.06	2380	20231031	11.55	3640	-27.06	20230306	2380	11.55	20231031	3640	-27.06	20230306	2380	11.55	20231031	2.81	N	036710	500	241 억	8264126	N	N	N	N
43	20231123	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	20	2	0.79	222599110	89141	145.99	2480	2565	2460	3285	1775	2530	2497.16	17.09	-14225	2570	2550	2525	2505	2480	2537	2492	242	755	500	1770	5	1	48350145	1233	3.97	0.56	12	0.18	643.00	4558.00	3640	20230306	-29.95	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3640	-29.95	20230306	2380	7.14	20231031	2.81	N	036710	500	241 억	8264126	N	N	N	N
44	20231123	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2470	-60	5	-2.37	114528040	46196	75.66	2480	2510	2460	3285	1775	2530	2479.18	17.09	-6294	2570	2550	2525	2505	2480	2537	2492	242	755	500	1770	5	1	48350145	1194	3.84	0.54	12	0.10	643.00	4558.00	3640	20230306	-32.14	2380	20231031	3.78	3640	-32.14	20230306	2380	3.78	20231031	3640	-32.14	20230306	2380	3.78	20231031	2.81	N	036710	500	241 억	8264126	N	N	N	N
45	20231123	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2480	-50	5	-1.98	81427415	32804	53.72	2480	2510	2470	3285	1775	2530	2482.24	17.09	-4499	2570	2550	2525	2505	2480	2537	2492	242	755	500	1770	5	1	48350145	1199	3.86	0.54	12	0.07	643.00	4558.00	3640	20230306	-31.87	2380	20231031	4.20	3640	-31.87	20230306	2380	4.20	20231031	3640	-31.87	20230306	2380	4.20	20231031	2.81	N	036710	500	241 억	8264126	N	N	N	N
46	20231123	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2480	-50	5	-1.98	67932950	27363	44.81	2480	2510	2470	3285	1775	2530	2482.66	17.09	-2263	2570	2550	2525	2505	2480	2537	2492	242	755	500	1770	5	1	48350145	1199	3.86	0.54	12	0.06	643.00	4558.00	3640	20230306	-31.87	2380	20231031	4.20	3640	-31.87	20230306	2380	4.20	20231031	3640	-31.87	20230306	2380	4.20	20231031	2.81	N	036710	500	241 억	8264126	N	N	N	N
47	20231123	110448	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2480	-50	5	-1.98	39935340	16046	26.28	2480	2510	2480	3285	1775	2530	2488.80	17.09	-2233	2570	2550	2525	2505	2480	2537	2492	242	755	500	1770	5	1	48350145	1199	3.86	0.54	12	0.03	643.00	4558.00	3640	20230306	-31.87	2380	20231031	4.20	3640	-31.87	20230306	2380	4.20	20231031	3640	-31.87	20230306	2380	4.20	20231031	2.81	N	036710	500	241 억	8264126	N	N	N	N
48	20231123	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2490	-40	5	-1.58	25078180	10079	16.51	2480	2510	2480	3285	1775	2530	2488.16	17.09	-2090	2570	2550	2525	2505	2480	2537	2492	242	755	500	1770	5	1	48350145	1204	3.87	0.55	12	0.02	643.00	4558.00	3640	20230306	-31.59	2380	20231031	4.62	3640	-31.59	20230306	2380	4.62	20231031	3640	-31.59	20230306	2380	4.62	20231031	2.81	N	036710	500	241 억	8264126	N	N	N	N
49	20231123	090436	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2505	-25	5	-0.99	11993025	4828	7.91	2480	2510	2480	3285	1775	2530	2484.06	17.09	-491	2570	2550	2525	2505	2480	2537	2492	242	755	500	1770	5	1	48350145	1211	3.90	0.55	12	0.01	643.00	4558.00	3640	20230306	-31.18	2380	20231031	5.25	3640	-31.18	20230306	2380	5.25	20231031	3640	-31.18	20230306	2380	5.25	20231031	2.81	N	036710	500	241 억	8264126	N	N	N	N
50	20231122	160424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2530	-25	5	-0.98	153706965	61060	241.98	2535	2545	2500	3320	1790	2555	2517.31	17.10	-5347	2585	2570	2555	2540	2525	2562	2532	242	765	500	1780	5	1	48350145	1223	3.93	0.56	12	0.13	643.00	4558.00	3640	20230306	-30.49	2380	20231031	6.30	3640	-30.49	20230306	2380	6.30	20231031	3640	-30.49	20230306	2380	6.30	20231031	2.82	N	036710	500	241 억	8269475	N	N	N	N
51	20231122	150434	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2525	-30	5	-1.17	140538375	55832	221.27	2535	2545	2500	3320	1790	2555	2517.17	17.10	-5638	2585	2570	2555	2540	2525	2562	2532	242	765	500	1780	5	1	48350145	1221	3.93	0.55	12	0.12	643.00	4558.00	3640	20230306	-30.63	2380	20231031	6.09	3640	-30.63	20230306	2380	6.09	20231031	3640	-30.63	20230306	2380	6.09	20231031	2.82	N	036710	500	241 억	8269475	N	N	N	N
52	20231122	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2520	-35	5	-1.37	132759825	52741	209.02	2535	2545	2500	3320	1790	2555	2517.20	17.10	-5694	2585	2570	2555	2540	2525	2562	2532	242	765	500	1780	5	1	48350145	1218	3.92	0.55	12	0.11	643.00	4558.00	3640	20230306	-30.77	2380	20231031	5.88	3640	-30.77	20230306	2380	5.88	20231031	3640	-30.77	20230306	2380	5.88	20231031	2.82	N	036710	500	241 억	8269475	N	N	N	N
53	20231122	130443	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2515	-40	5	-1.57	123845060	49196	194.97	2535	2545	2500	3320	1790	2555	2517.38	17.10	-5791	2585	2570	2555	2540	2525	2562	2532	242	765	500	1780	5	1	48350145	1216	3.91	0.55	12	0.10	643.00	4558.00	3640	20230306	-30.91	2380	20231031	5.67	3640	-30.91	20230306	2380	5.67	20231031	3640	-30.91	20230306	2380	5.67	20231031	2.82	N	036710	500	241 억	8269475	N	N	N	N
54	20231122	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2530	-25	5	-0.98	99558655	39494	156.52	2535	2545	2500	3320	1790	2555	2520.86	17.10	-6251	2585	2570	2555	2540	2525	2562	2532	242	765	500	1780	5	1	48350145	1223	3.93	0.56	12	0.08	643.00	4558.00	3640	20230306	-30.49	2380	20231031	6.30	3640	-30.49	20230306	2380	6.30	20231031	3640	-30.49	20230306	2380	6.30	20231031	2.82	N	036710	500	241 억	8269475	N	N	N	N
55	20231122	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2535	-20	5	-0.78	74980310	29694	117.68	2535	2545	2500	3320	1790	2555	2525.10	17.10	-6754	2585	2570	2555	2540	2525	2562	2532	242	765	500	1780	5	1	48350145	1226	3.94	0.56	12	0.06	643.00	4558.00	3640	20230306	-30.36	2380	20231031	6.51	3640	-30.36	20230306	2380	6.51	20231031	3640	-30.36	20230306	2380	6.51	20231031	2.82	N	036710	500	241 억	8269475	N	N	N	N
56	20231122	100449	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2540	-15	5	-0.59	35594735	14126	55.98	2535	2545	2500	3320	1790	2555	2519.80	17.10	2430	2585	2570	2555	2540	2525	2562	2532	242	765	500	1780	5	1	48350145	1228	3.95	0.56	12	0.03	643.00	4558.00	3640	20230306	-30.22	2380	20231031	6.72	3640	-30.22	20230306	2380	6.72	20231031	3640	-30.22	20230306	2380	6.72	20231031	2.82	N	036710	500	241 억	8269475	N	N	N	N
57	20231122	090426	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2520	-35	5	-1.37	874285	346	1.37	2535	2535	2520	3320	1790	2555	2526.84	17.10	-21	2585	2570	2555	2540	2525	2562	2532	242	765	500	1780	5	1	48350145	1218	3.92	0.55	12	0.00	643.00	4558.00	3640	20230306	-30.77	2380	20231031	5.88	3640	-30.77	20230306	2380	5.88	20231031	3640	-30.77	20230306	2380	5.88	20231031	2.82	N	036710	500	241 억	8269475	N	N	N	N
58	20231121	160430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	-5	5	-0.20	63635035	24964	95.60	2565	2570	2540	3325	1795	2560	2549.07	17.11	-3929	2586	2572	2556	2542	2526	2580	2550	242	765	500	1790	5	1	48350145	1235	3.97	0.56	12	0.05	643.00	4558.00	3640	20230306	-29.81	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3640	-29.81	20230306	2380	7.35	20231031	2.83	N	036710	500	241 억	8273483	N	N	N	N
59	20231121	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2540	-20	5	-0.78	60683525	23808	91.18	2565	2570	2540	3325	1795	2560	2548.87	17.11	-3748	2586	2572	2556	2542	2526	2580	2550	242	765	500	1790	5	1	48350145	1228	3.95	0.56	12	0.05	643.00	4558.00	3640	20230306	-30.22	2380	20231031	6.72	3640	-30.22	20230306	2380	6.72	20231031	3640	-30.22	20230306	2380	6.72	20231031	2.83	N	036710	500	241 억	8273483	N	N	N	N
60	20231121	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2560	0	3	0.00	47123855	18478	70.76	2565	2570	2540	3325	1795	2560	2550.27	17.11	-2896	2586	2572	2556	2542	2526	2580	2550	242	765	500	1790	5	1	48350145	1238	3.98	0.56	12	0.04	643.00	4558.00	3640	20230306	-29.67	2380	20231031	7.56	3640	-29.67	20230306	2380	7.56	20231031	3640	-29.67	20230306	2380	7.56	20231031	2.83	N	036710	500	241 억	8273483	N	N	N	N
61	20231121	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	-5	5	-0.20	45895615	17997	68.92	2565	2570	2540	3325	1795	2560	2550.18	17.11	-2566	2586	2572	2556	2542	2526	2580	2550	242	765	500	1790	5	1	48350145	1235	3.97	0.56	12	0.04	643.00	4558.00	3640	20230306	-29.81	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3640	-29.81	20230306	2380	7.35	20231031	2.83	N	036710	500	241 억	8273483	N	N	N	N
62	20231121	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2565	5	2	0.20	18547555	7244	27.74	2565	2570	2555	3325	1795	2560	2560.40	17.11	-1814	2586	2572	2556	2542	2526	2580	2550	242	765	500	1790	5	1	48350145	1240	3.99	0.56	12	0.01	643.00	4558.00	3640	20230306	-29.53	2380	20231031	7.77	3640	-29.53	20230306	2380	7.77	20231031	3640	-29.53	20230306	2380	7.77	20231031	2.83	N	036710	500	241 억	8273483	N	N	N	N
63	20231121	110422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2570	10	2	0.39	15829740	6183	23.68	2565	2570	2555	3325	1795	2560	2560.20	17.11	-1351	2586	2572	2556	2542	2526	2580	2550	242	765	500	1790	5	1	48350145	1243	4.00	0.56	12	0.01	643.00	4558.00	3640	20230306	-29.40	2380	20231031	7.98	3640	-29.40	20230306	2380	7.98	20231031	3640	-29.40	20230306	2380	7.98	20231031	2.83	N	036710	500	241 억	8273483	N	N	N	N
64	20231121	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2565	5	2	0.20	13008205	5083	19.47	2565	2565	2555	3325	1795	2560	2559.16	17.11	-1351	2586	2572	2556	2542	2526	2580	2550	242	765	500	1790	5	1	48350145	1240	3.99	0.56	12	0.01	643.00	4558.00	3640	20230306	-29.53	2380	20231031	7.77	3640	-29.53	20230306	2380	7.77	20231031	3640	-29.53	20230306	2380	7.77	20231031	2.83	N	036710	500	241 억	8273483	N	N	N	N
65	20231121	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2560	0	3	0.00	3555560	1388	5.32	2565	2565	2555	3325	1795	2560	2561.64	17.11	-925	2586	2572	2556	2542	2526	2580	2550	242	765	500	1790	5	1	48350145	1238	3.98	0.56	12	0.00	643.00	4558.00	3640	20230306	-29.67	2380	20231031	7.56	3640	-29.67	20230306	2380	7.56	20231031	3640	-29.67	20230306	2380	7.56	20231031	2.83	N	036710	500	241 억	8273483	N	N	N	N
66	20231120	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2560	15	2	0.59	66434610	26026	115.74	2545	2570	2540	3305	1785	2545	2552.61	17.12	-2337	2585	2565	2545	2525	2505	2555	2515	242	760	500	1780	5	1	48350145	1238	3.98	0.56	12	0.05	643.00	4558.00	3660	20221116	-30.05	2380	20231031	7.56	3640	-29.67	20230306	2380	7.56	20231031	3640	-29.67	20230306	2380	7.56	20231031	2.84	N	036710	500	241 억	8275820	N	N	N	N
67	20231120	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	0	3	0.00	55804375	21869	97.26	2545	2570	2540	3305	1785	2545	2551.76	17.12	-2366	2585	2565	2545	2525	2505	2555	2515	242	760	500	1780	5	1	48350145	1231	3.96	0.56	12	0.05	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3640	-30.08	20230306	2380	6.93	20231031	2.84	N	036710	500	241 억	8275820	N	N	N	N
68	20231120	140424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	5	2	0.20	54002790	21162	94.11	2545	2570	2540	3305	1785	2545	2551.88	17.12	-2409	2585	2565	2545	2525	2505	2555	2515	242	760	500	1780	5	1	48350145	1233	3.97	0.56	12	0.04	643.00	4558.00	3660	20221116	-30.33	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3640	-29.95	20230306	2380	7.14	20231031	2.84	N	036710	500	241 억	8275820	N	N	N	N
69	20231120	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	0	3	0.00	44911680	17590	78.23	2545	2570	2545	3305	1785	2545	2553.25	17.12	-2912	2585	2565	2545	2525	2505	2555	2515	242	760	500	1780	5	1	48350145	1231	3.96	0.56	12	0.04	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3640	-30.08	20230306	2380	6.93	20231031	2.84	N	036710	500	241 억	8275820	N	N	N	N
70	20231120	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	10	2	0.39	41258565	16159	71.86	2545	2570	2545	3305	1785	2545	2553.29	17.12	-2842	2585	2565	2545	2525	2505	2555	2515	242	760	500	1780	5	1	48350145	1235	3.97	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3640	-29.81	20230306	2380	7.35	20231031	2.84	N	036710	500	241 억	8275820	N	N	N	N
71	20231120	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	5	2	0.20	34209870	13395	59.57	2545	2570	2545	3305	1785	2545	2553.93	17.12	-3591	2585	2565	2545	2525	2505	2555	2515	242	760	500	1780	5	1	48350145	1233	3.97	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.33	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3640	-29.95	20230306	2380	7.14	20231031	2.84	N	036710	500	241 억	8275820	N	N	N	N
72	20231120	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	10	2	0.39	29367420	11497	51.13	2545	2570	2545	3305	1785	2545	2554.36	17.12	-3667	2585	2565	2545	2525	2505	2555	2515	242	760	500	1780	5	1	48350145	1235	3.97	0.56	12	0.02	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3640	-29.81	20230306	2380	7.35	20231031	2.84	N	036710	500	241 억	8275820	N	N	N	N
73	20231120	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	0	3	0.00	33085	13	0.06	2545	2545	2545	3305	1785	2545	2545.00	17.12	0	2585	2565	2545	2525	2505	2555	2515	242	760	500	1780	5	1	48350145	1231	3.96	0.56	12	0.00	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3640	-30.08	20230306	2380	6.93	20231031	2.84	N	036710	500	241 억	8275820	N	N	N	N
74	20231117	160430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-10	5	-0.39	57330900	22485	105.18	2560	2565	2525	3320	1790	2555	2549.74	17.13	-7586	2578	2566	2543	2531	2508	2572	2537	242	765	500	1780	5	1	48350145	1231	3.96	0.56	12	0.05	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3640	-30.08	20230306	2380	6.93	20231031	2.84	N	036710	500	241 억	8283406	N	N	N	N
75	20231117	150433	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2530	-25	5	-0.98	49297690	19325	90.40	2560	2565	2525	3320	1790	2555	2550.98	17.13	-6788	2578	2566	2543	2531	2508	2572	2537	242	765	500	1780	5	1	48350145	1223	3.93	0.56	12	0.04	643.00	4558.00	3660	20221116	-30.87	2380	20231031	6.30	3640	-30.49	20230306	2380	6.30	20231031	3640	-30.49	20230306	2380	6.30	20231031	2.84	N	036710	500	241 억	8283406	N	N	N	N
76	20231117	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	-5	5	-0.20	43409255	16998	79.52	2560	2565	2530	3320	1790	2555	2553.79	17.13	-6725	2578	2566	2543	2531	2508	2572	2537	242	765	500	1780	5	1	48350145	1233	3.97	0.56	12	0.04	643.00	4558.00	3660	20221116	-30.33	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3640	-29.95	20230306	2380	7.14	20231031	2.84	N	036710	500	241 억	8283406	N	N	N	N
77	20231117	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2535	-20	5	-0.78	41689225	16319	76.34	2560	2565	2530	3320	1790	2555	2554.64	17.13	-6597	2578	2566	2543	2531	2508	2572	2537	242	765	500	1780	5	1	48350145	1226	3.94	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.74	2380	20231031	6.51	3640	-30.36	20230306	2380	6.51	20231031	3640	-30.36	20230306	2380	6.51	20231031	2.84	N	036710	500	241 억	8283406	N	N	N	N
78	20231117	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	0	3	0.00	38148985	14924	69.81	2560	2565	2530	3320	1790	2555	2556.22	17.13	-6362	2578	2566	2543	2531	2508	2572	2537	242	765	500	1780	5	1	48350145	1235	3.97	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3640	-29.81	20230306	2380	7.35	20231031	2.84	N	036710	500	241 억	8283406	N	N	N	N
79	20231117	110432	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	0	3	0.00	33691080	13176	61.64	2560	2565	2530	3320	1790	2555	2557.00	17.13	-6097	2578	2566	2543	2531	2508	2572	2537	242	765	500	1780	5	1	48350145	1235	3.97	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3640	-29.81	20230306	2380	7.35	20231031	2.84	N	036710	500	241 억	8283406	N	N	N	N
80	20231117	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	0	3	0.00	23166850	9065	42.41	2560	2565	2530	3320	1790	2555	2555.64	17.13	-5485	2578	2566	2543	2531	2508	2572	2537	242	765	500	1780	5	1	48350145	1235	3.97	0.56	12	0.02	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3640	-29.81	20230306	2380	7.35	20231031	2.84	N	036710	500	241 억	8283406	N	N	N	N
81	20231117	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-10	5	-0.39	1571685	616	2.88	2560	2560	2545	3320	1790	2555	2551.44	17.13	-452	2578	2566	2543	2531	2508	2572	2537	242	765	500	1780	5	1	48350145	1231	3.96	0.56	12	0.00	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3640	-30.08	20230306	2380	6.93	20231031	2.84	N	036710	500	241 억	8283406	N	N	N	N
82	20231116	160430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	-5	5	-0.20	48008620	18942	41.23	2535	2555	2520	3320	1790	2555	2534.51	17.14	-2045	2588	2571	2548	2531	2508	2580	2540	242	765	500	1780	5	1	48350145	1233	3.97	0.56	12	0.04	643.00	4558.00	3660	20221116	-30.33	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3660	-30.33	20221116	2380	7.14	20231031	2.85	N	036710	500	241 억	8285502	N	N	N	N
83	20231116	150429	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	0	3	0.00	26328495	10385	22.60	2535	2555	2520	3320	1790	2555	2535.24	17.14	-1913	2588	2571	2548	2531	2508	2580	2540	242	765	500	1780	5	1	48350145	1235	3.97	0.56	12	0.02	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.85	N	036710	500	241 억	8285502	N	N	N	N
84	20231116	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	-5	5	-0.20	23915170	9440	20.55	2535	2555	2520	3320	1790	2555	2533.39	17.14	-1707	2588	2571	2548	2531	2508	2580	2540	242	765	500	1780	5	1	48350145	1233	3.97	0.56	12	0.02	643.00	4558.00	3660	20221116	-30.33	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3660	-30.33	20221116	2380	7.14	20231031	2.85	N	036710	500	241 억	8285502	N	N	N	N
85	20231116	130429	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-10	5	-0.39	22055155	8708	18.95	2535	2555	2520	3320	1790	2555	2532.75	17.14	-1363	2588	2571	2548	2531	2508	2580	2540	242	765	500	1780	5	1	48350145	1231	3.96	0.56	12	0.02	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3660	-30.46	20221116	2380	6.93	20231031	2.85	N	036710	500	241 억	8285502	N	N	N	N
86	20231116	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2525	-30	5	-1.17	16657510	6585	14.33	2535	2555	2520	3320	1790	2555	2529.61	17.14	-1338	2588	2571	2548	2531	2508	2580	2540	242	765	500	1780	5	1	48350145	1221	3.93	0.55	12	0.01	643.00	4558.00	3660	20221116	-31.01	2380	20231031	6.09	3640	-30.63	20230306	2380	6.09	20231031	3660	-31.01	20221116	2380	6.09	20231031	2.85	N	036710	500	241 억	8285502	N	N	N	N
87	20231116	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2535	-20	5	-0.78	11174135	4412	9.60	2535	2555	2525	3320	1790	2555	2532.67	17.14	-2128	2588	2571	2548	2531	2508	2580	2540	242	765	500	1780	5	1	48350145	1226	3.94	0.56	12	0.01	643.00	4558.00	3660	20221116	-30.74	2380	20231031	6.51	3640	-30.36	20230306	2380	6.51	20231031	3660	-30.74	20221116	2380	6.51	20231031	2.85	N	036710	500	241 억	8285502	N	N	N	N
88	20231116	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	-10	5	-0.39	1080170	426	0.93	2535	2545	2535	3320	1790	2555	2535.61	17.14	-26	2588	2571	2548	2531	2508	2580	2540	242	765	500	1780	5	1	48350145	1231	3.96	0.56	12	0.00	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3660	-30.46	20221116	2380	6.93	20231031	2.85	N	036710	500	241 억	8285502	N	N	N	N
89	20231116	090426	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	17.14	0	2588	2571	2548	2531	2508	2580	2540	242	765	500	1780	5	1	48350145	1235	3.97	0.56	12	0.00	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.85	N	036710	500	241 억	8285502	N	N	N	N
90	20231115	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2555	40	2	1.59	116612005	45944	91.70	2530	2565	2525	3265	1765	2515	2538.13	17.10	19098	2548	2531	2498	2481	2448	2540	2490	242	750	500	1760	5	1	48350145	1235	3.97	0.56	12	0.10	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.85	N	036710	500	241 억	8266404	N	N	N	N
91	20231115	150433	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2540	25	2	0.99	105859385	41719	83.27	2530	2565	2525	3265	1765	2515	2537.44	17.10	19727	2548	2531	2498	2481	2448	2540	2490	242	750	500	1760	5	1	48350145	1228	3.95	0.56	12	0.09	643.00	4558.00	3660	20221116	-30.60	2380	20231031	6.72	3640	-30.22	20230306	2380	6.72	20231031	3660	-30.60	20221116	2380	6.72	20231031	2.85	N	036710	500	241 억	8266404	N	N	N	N
92	20231115	140436	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2540	25	2	0.99	103736720	40882	81.60	2530	2565	2525	3265	1765	2515	2537.47	17.10	19944	2548	2531	2498	2481	2448	2540	2490	242	750	500	1760	5	1	48350145	1228	3.95	0.56	12	0.08	643.00	4558.00	3660	20221116	-30.60	2380	20231031	6.72	3640	-30.22	20230306	2380	6.72	20231031	3660	-30.60	20221116	2380	6.72	20231031	2.85	N	036710	500	241 억	8266404	N	N	N	N
93	20231115	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2545	30	2	1.19	101291520	39918	79.68	2530	2565	2525	3265	1765	2515	2537.49	17.10	20189	2548	2531	2498	2481	2448	2540	2490	242	750	500	1760	5	1	48350145	1231	3.96	0.56	12	0.08	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3660	-30.46	20221116	2380	6.93	20231031	2.85	N	036710	500	241 억	8266404	N	N	N	N
94	20231115	120436	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2550	35	2	1.39	98237000	38714	77.27	2530	2565	2525	3265	1765	2515	2537.51	17.10	20196	2548	2531	2498	2481	2448	2540	2490	242	750	500	1760	5	1	48350145	1233	3.97	0.56	12	0.08	643.00	4558.00	3660	20221116	-30.33	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3660	-30.33	20221116	2380	7.14	20231031	2.85	N	036710	500	241 억	8266404	N	N	N	N
95	20231115	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2560	45	2	1.79	90828070	35810	71.48	2530	2565	2525	3265	1765	2515	2536.39	17.10	21342	2548	2531	2498	2481	2448	2540	2490	242	750	500	1760	5	1	48350145	1238	3.98	0.56	12	0.07	643.00	4558.00	3660	20221116	-30.05	2380	20231031	7.56	3640	-29.67	20230306	2380	7.56	20231031	3660	-30.05	20221116	2380	7.56	20231031	2.85	N	036710	500	241 억	8266404	N	N	N	N
96	20231115	100436	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2560	45	2	1.79	31604995	12437	24.82	2530	2560	2525	3265	1765	2515	2541.21	17.10	6003	2548	2531	2498	2481	2448	2540	2490	242	750	500	1760	5	1	48350145	1238	3.98	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.05	2380	20231031	7.56	3640	-29.67	20230306	2380	7.56	20231031	3660	-30.05	20221116	2380	7.56	20231031	2.85	N	036710	500	241 억	8266404	N	N	N	N
97	20231115	090431	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2530	15	2	0.60	3876085	1532	3.06	2530	2535	2525	3265	1765	2515	2530.08	17.10	47	2548	2531	2498	2481	2448	2540	2490	242	750	500	1760	5	1	48350145	1223	3.93	0.56	12	0.00	643.00	4558.00	3660	20221116	-30.87	2380	20231031	6.30	3640	-30.49	20230306	2380	6.30	20231031	3660	-30.87	20221116	2380	6.30	20231031	2.85	N	036710	500	241 억	8266404	N	N	N	N
98	20231114	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2515	15	2	0.60	124323425	49820	78.86	2495	2515	2465	3250	1750	2500	2495.43	17.10	-3234	2573	2536	2488	2451	2403	2512	2427	242	750	500	1750	5	1	48350145	1216	3.91	0.55	12	0.10	643.00	4558.00	3660	20221116	-31.28	2380	20231031	5.67	3640	-30.91	20230306	2380	5.67	20231031	3660	-31.28	20221116	2380	5.67	20231031	2.82	N	036710	500	241 억	8269638	N	N	N	N
99	20231114	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2505	5	2	0.20	120172410	48168	76.25	2495	2515	2465	3250	1750	2500	2494.86	17.10	-3584	2573	2536	2488	2451	2403	2512	2427	242	750	500	1750	5	1	48350145	1211	3.90	0.55	12	0.10	643.00	4558.00	3660	20221116	-31.56	2380	20231031	5.25	3640	-31.18	20230306	2380	5.25	20231031	3660	-31.56	20221116	2380	5.25	20231031	2.82	N	036710	500	241 억	8269638	N	N	N	N
100	20231114	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2490	-10	5	-0.40	78807855	31669	50.13	2495	2505	2465	3250	1750	2500	2488.49	17.10	-2610	2573	2536	2488	2451	2403	2512	2427	242	750	500	1750	5	1	48350145	1204	3.87	0.55	12	0.07	643.00	4558.00	3660	20221116	-31.97	2380	20231031	4.62	3640	-31.59	20230306	2380	4.62	20231031	3660	-31.97	20221116	2380	4.62	20231031	2.82	N	036710	500	241 억	8269638	N	N	N	N
101	20231114	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2495	-5	5	-0.20	71232620	28628	45.32	2495	2505	2465	3250	1750	2500	2488.22	17.10	-2058	2573	2536	2488	2451	2403	2512	2427	242	750	500	1750	5	1	48350145	1206	3.88	0.55	12	0.06	643.00	4558.00	3660	20221116	-31.83	2380	20231031	4.83	3640	-31.46	20230306	2380	4.83	20231031	3660	-31.83	20221116	2380	4.83	20231031	2.82	N	036710	500	241 억	8269638	N	N	N	N
102	20231114	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2495	-5	5	-0.20	41598435	16691	26.42	2495	2505	2465	3250	1750	2500	2492.27	17.10	-2556	2573	2536	2488	2451	2403	2512	2427	242	750	500	1750	5	1	48350145	1206	3.88	0.55	12	0.03	643.00	4558.00	3660	20221116	-31.83	2380	20231031	4.83	3640	-31.46	20230306	2380	4.83	20231031	3660	-31.83	20221116	2380	4.83	20231031	2.82	N	036710	500	241 억	8269638	N	N	N	N
103	20231114	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2505	5	2	0.20	34103405	13686	21.66	2495	2505	2465	3250	1750	2500	2491.85	17.10	-2093	2573	2536	2488	2451	2403	2512	2427	242	750	500	1750	5	1	48350145	1211	3.90	0.55	12	0.03	643.00	4558.00	3660	20221116	-31.56	2380	20231031	5.25	3640	-31.18	20230306	2380	5.25	20231031	3660	-31.56	20221116	2380	5.25	20231031	2.82	N	036710	500	241 억	8269638	N	N	N	N
104	20231114	100430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2495	-5	5	-0.20	20598425	8288	13.12	2495	2505	2465	3250	1750	2500	2485.33	17.10	-228	2573	2536	2488	2451	2403	2512	2427	242	750	500	1750	5	1	48350145	1206	3.88	0.55	12	0.02	643.00	4558.00	3660	20221116	-31.83	2380	20231031	4.83	3640	-31.46	20230306	2380	4.83	20231031	3660	-31.83	20221116	2380	4.83	20231031	2.82	N	036710	500	241 억	8269638	N	N	N	N
105	20231114	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2505	5	2	0.20	72390	29	0.05	2495	2505	2495	3250	1750	2500	2496.21	17.10	-21	2573	2536	2488	2451	2403	2512	2427	242	750	500	1750	5	1	48350145	1211	3.90	0.55	12	0.00	643.00	4558.00	3660	20221116	-31.56	2380	20231031	5.25	3640	-31.18	20230306	2380	5.25	20231031	3660	-31.56	20221116	2380	5.25	20231031	2.82	N	036710	500	241 억	8269638	N	N	N	N
106	20231113	160423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2500	-5	5	-0.20	151235515	61139	75.55	2525	2525	2440	3255	1755	2505	2473.63	17.14	-17348	2625	2565	2500	2440	2375	2532	2407	242	750	500	1750	5	1	48350145	1209	3.89	0.55	12	0.13	643.00	4558.00	3660	20221116	-31.69	2380	20231031	5.04	3640	-31.32	20230306	2380	5.04	20231031	3660	-31.69	20221116	2380	5.04	20231031	2.82	N	036710	500	241 억	8286987	N	N	N	N
107	20231113	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2455	-50	5	-2.00	113871380	46113	56.99	2525	2525	2440	3255	1755	2505	2469.40	17.14	-16381	2625	2565	2500	2440	2375	2532	2407	242	750	500	1750	5	1	48350145	1187	3.82	0.54	12	0.10	643.00	4558.00	3660	20221116	-32.92	2380	20231031	3.15	3640	-32.55	20230306	2380	3.15	20231031	3660	-32.92	20221116	2380	3.15	20231031	2.82	N	036710	500	241 억	8286987	N	N	N	N
108	20231113	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2465	-40	5	-1.60	81956470	33091	40.89	2525	2525	2445	3255	1755	2505	2476.70	17.14	-16909	2625	2565	2500	2440	2375	2532	2407	242	750	500	1750	5	1	48350145	1192	3.83	0.54	12	0.07	643.00	4558.00	3660	20221116	-32.65	2380	20231031	3.57	3640	-32.28	20230306	2380	3.57	20231031	3660	-32.65	20221116	2380	3.57	20231031	2.82	N	036710	500	241 억	8286987	N	N	N	N
109	20231113	130420	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2455	-50	5	-2.00	76052570	30695	37.93	2525	2525	2445	3255	1755	2505	2477.69	17.14	-15153	2625	2565	2500	2440	2375	2532	2407	242	750	500	1750	5	1	48350145	1187	3.82	0.54	12	0.06	643.00	4558.00	3660	20221116	-32.92	2380	20231031	3.15	3640	-32.55	20230306	2380	3.15	20231031	3660	-32.92	20221116	2380	3.15	20231031	2.82	N	036710	500	241 억	8286987	N	N	N	N
110	20231113	120420	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2455	-50	5	-2.00	57314770	23059	28.50	2525	2525	2455	3255	1755	2505	2485.57	17.14	-12096	2625	2565	2500	2440	2375	2532	2407	242	750	500	1750	5	1	48350145	1187	3.82	0.54	12	0.05	643.00	4558.00	3660	20221116	-32.92	2380	20231031	3.15	3640	-32.55	20230306	2380	3.15	20231031	3660	-32.92	20221116	2380	3.15	20231031	2.82	N	036710	500	241 억	8286987	N	N	N	N
111	20231113	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2485	-20	5	-0.80	35833095	14332	17.71	2525	2525	2470	3255	1755	2505	2500.22	17.14	-7314	2625	2565	2500	2440	2375	2532	2407	242	750	500	1750	5	1	48350145	1202	3.86	0.55	12	0.03	643.00	4558.00	3660	20221116	-32.10	2380	20231031	4.41	3640	-31.73	20230306	2380	4.41	20231031	3660	-32.10	20221116	2380	4.41	20231031	2.82	N	036710	500	241 억	8286987	N	N	N	N
112	20231113	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2500	-5	5	-0.20	24430680	9744	12.04	2525	2525	2485	3255	1755	2505	2507.25	17.14	-3788	2625	2565	2500	2440	2375	2532	2407	242	750	500	1750	5	1	48350145	1209	3.89	0.55	12	0.02	643.00	4558.00	3660	20221116	-31.69	2380	20231031	5.04	3640	-31.32	20230306	2380	5.04	20231031	3660	-31.69	20221116	2380	5.04	20231031	2.82	N	036710	500	241 억	8286987	N	N	N	N
113	20231113	090421	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2520	15	2	0.60	8953145	3551	4.39	2525	2525	2515	3255	1755	2505	2521.30	17.14	-1686	2625	2565	2500	2440	2375	2532	2407	242	750	500	1750	5	1	48350145	1218	3.92	0.55	12	0.01	643.00	4558.00	3660	20221116	-31.15	2380	20231031	5.88	3640	-30.77	20230306	2380	5.88	20231031	3660	-31.15	20221116	2380	5.88	20231031	2.82	N	036710	500	241 억	8286987	N	N	N	N
114	20231110	160438	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2505	-15	5	-0.60	199818865	80915	220.00	2560	2560	2435	3275	1765	2520	2469.49	17.14	1182	2626	2572	2541	2487	2456	2557	2472	242	755	500	1760	5	1	48350145	1211	3.90	0.55	12	0.17	643.00	4558.00	3660	20221116	-31.56	2380	20231031	5.25	3640	-31.18	20230306	2380	5.25	20231031	3660	-31.56	20221116	2380	5.25	20231031	2.83	N	036710	500	241 억	8286323	N	N	N	N
115	20231110	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2480	-40	5	-1.59	193395300	78348	213.02	2560	2560	2435	3275	1765	2520	2468.41	17.14	2596	2626	2572	2541	2487	2456	2557	2472	242	755	500	1760	5	1	48350145	1199	3.86	0.54	12	0.16	643.00	4558.00	3660	20221116	-32.24	2380	20231031	4.20	3640	-31.87	20230306	2380	4.20	20231031	3660	-32.24	20221116	2380	4.20	20231031	2.83	N	036710	500	241 억	8286323	N	N	N	N
116	20231110	140424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2480	-40	5	-1.59	148559635	60220	163.73	2560	2560	2435	3275	1765	2520	2466.95	17.14	4196	2626	2572	2541	2487	2456	2557	2472	242	755	500	1760	5	1	48350145	1199	3.86	0.54	12	0.12	643.00	4558.00	3660	20221116	-32.24	2380	20231031	4.20	3640	-31.87	20230306	2380	4.20	20231031	3660	-32.24	20221116	2380	4.20	20231031	2.83	N	036710	500	241 억	8286323	N	N	N	N
117	20231110	130425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2470	-50	5	-1.98	133084765	53947	146.67	2560	2560	2435	3275	1765	2520	2466.95	17.14	4357	2626	2572	2541	2487	2456	2557	2472	242	755	500	1760	5	1	48350145	1194	3.84	0.54	12	0.11	643.00	4558.00	3660	20221116	-32.51	2380	20231031	3.78	3640	-32.14	20230306	2380	3.78	20231031	3660	-32.51	20221116	2380	3.78	20231031	2.83	N	036710	500	241 억	8286323	N	N	N	N
118	20231110	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2465	-55	5	-2.18	96975870	39267	106.76	2560	2560	2435	3275	1765	2520	2469.65	17.14	-3194	2626	2572	2541	2487	2456	2557	2472	242	755	500	1760	5	1	48350145	1192	3.83	0.54	12	0.08	643.00	4558.00	3660	20221116	-32.65	2380	20231031	3.57	3640	-32.28	20230306	2380	3.57	20231031	3660	-32.65	20221116	2380	3.57	20231031	2.83	N	036710	500	241 억	8286323	N	N	N	N
119	20231110	110422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2515	-5	5	-0.20	38227115	15344	41.72	2560	2560	2480	3275	1765	2520	2491.34	17.14	-4497	2626	2572	2541	2487	2456	2557	2472	242	755	500	1760	5	1	48350145	1216	3.91	0.55	12	0.03	643.00	4558.00	3660	20221116	-31.28	2380	20231031	5.67	3640	-30.91	20230306	2380	5.67	20231031	3660	-31.28	20221116	2380	5.67	20231031	2.83	N	036710	500	241 억	8286323	N	N	N	N
120	20231110	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2485	-35	5	-1.39	37223155	14942	40.63	2560	2560	2480	3275	1765	2520	2491.18	17.14	-4370	2626	2572	2541	2487	2456	2557	2472	242	755	500	1760	5	1	48350145	1202	3.86	0.55	12	0.03	643.00	4558.00	3660	20221116	-32.10	2380	20231031	4.41	3640	-31.73	20230306	2380	4.41	20231031	3660	-32.10	20221116	2380	4.41	20231031	2.83	N	036710	500	241 억	8286323	N	N	N	N
121	20231110	090417	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2530	10	2	0.40	2307510	906	2.46	2560	2560	2530	3275	1765	2520	2546.92	17.14	-471	2626	2572	2541	2487	2456	2557	2472	242	755	500	1760	5	1	48350145	1223	3.93	0.56	12	0.00	643.00	4558.00	3660	20221116	-30.87	2380	20231031	6.30	3640	-30.49	20230306	2380	6.30	20231031	3660	-30.87	20221116	2380	6.30	20231031	2.83	N	036710	500	241 억	8286323	N	N	N	N
122	20231109	160413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2520	-75	5	-2.89	93494745	36780	67.21	2595	2595	2510	3370	1820	2595	2542.00	17.15	-4263	2665	2630	2585	2550	2505	2607	2527	242	775	500	1810	5	1	48350145	1218	3.92	0.55	12	0.08	643.00	4558.00	3660	20221116	-31.15	2380	20231031	5.88	3640	-30.77	20230306	2380	5.88	20231031	3660	-31.15	20221116	2380	5.88	20231031	2.80	N	036710	500	241 억	8291724	N	N	N	N
123	20231109	150415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2535	-60	5	-2.31	80649100	31685	57.90	2595	2595	2525	3370	1820	2595	2545.34	17.15	-2923	2665	2630	2585	2550	2505	2607	2527	242	775	500	1810	5	1	48350145	1226	3.94	0.56	12	0.07	643.00	4558.00	3660	20221116	-30.74	2380	20231031	6.51	3640	-30.36	20230306	2380	6.51	20231031	3660	-30.74	20221116	2380	6.51	20231031	2.80	N	036710	500	241 억	8291724	N	N	N	N
124	20231109	140413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2530	-65	5	-2.50	59572435	23361	42.69	2595	2595	2525	3370	1820	2595	2550.08	17.15	-2004	2665	2630	2585	2550	2505	2607	2527	242	775	500	1810	5	1	48350145	1223	3.93	0.56	12	0.05	643.00	4558.00	3660	20221116	-30.87	2380	20231031	6.30	3640	-30.49	20230306	2380	6.30	20231031	3660	-30.87	20221116	2380	6.30	20231031	2.80	N	036710	500	241 억	8291724	N	N	N	N
125	20231109	130414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2550	-45	5	-1.73	44560905	17442	31.88	2595	2595	2525	3370	1820	2595	2554.80	17.15	-628	2665	2630	2585	2550	2505	2607	2527	242	775	500	1810	5	1	48350145	1233	3.97	0.56	12	0.04	643.00	4558.00	3660	20221116	-30.33	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3660	-30.33	20221116	2380	7.14	20231031	2.80	N	036710	500	241 억	8291724	N	N	N	N
126	20231109	120416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2555	-40	5	-1.54	38997825	15258	27.88	2595	2595	2525	3370	1820	2595	2555.89	17.15	-15	2665	2630	2585	2550	2505	2607	2527	242	775	500	1810	5	1	48350145	1235	3.97	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.80	N	036710	500	241 억	8291724	N	N	N	N
127	20231109	110415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2575	-20	5	-0.77	12649485	4916	8.98	2595	2595	2555	3370	1820	2595	2573.13	17.15	-682	2665	2630	2585	2550	2505	2607	2527	242	775	500	1810	5	1	48350145	1245	4.00	0.56	12	0.01	643.00	4558.00	3660	20221116	-29.64	2380	20231031	8.19	3640	-29.26	20230306	2380	8.19	20231031	3660	-29.64	20221116	2380	8.19	20231031	2.80	N	036710	500	241 억	8291724	N	N	N	N
128	20231109	100412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2580	-15	5	-0.58	9609380	3731	6.82	2595	2595	2555	3370	1820	2595	2575.55	17.15	-1030	2665	2630	2585	2550	2505	2607	2527	242	775	500	1810	5	1	48350145	1247	4.01	0.57	12	0.01	643.00	4558.00	3660	20221116	-29.51	2380	20231031	8.40	3640	-29.12	20230306	2380	8.40	20231031	3660	-29.51	20221116	2380	8.40	20231031	2.80	N	036710	500	241 억	8291724	N	N	N	N
129	20231109	090413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2585	-10	5	-0.39	134925	52	0.10	2595	2595	2585	3370	1820	2595	2594.71	17.15	-9	2665	2630	2585	2550	2505	2607	2527	242	775	500	1810	5	1	48350145	1250	4.02	0.57	12	0.00	643.00	4558.00	3660	20221116	-29.37	2380	20231031	8.61	3640	-28.98	20230306	2380	8.61	20231031	3660	-29.37	20221116	2380	8.61	20231031	2.80	N	036710	500	241 억	8291724	N	N	N	N
130	20231108	160410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2595	-10	5	-0.38	140490120	54682	111.86	2620	2620	2540	3385	1825	2605	2569.22	17.18	-12481	2668	2636	2593	2561	2518	2652	2577	242	780	500	1820	5	1	48350145	1255	4.04	0.57	12	0.11	643.00	4558.00	3660	20221116	-29.10	2380	20231031	9.03	3640	-28.71	20230306	2380	9.03	20231031	3660	-29.10	20221116	2380	9.03	20231031	2.79	N	036710	500	241 억	8304206	N	N	N	N
131	20231108	150414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2545	-60	5	-2.30	113480925	44203	90.43	2620	2620	2540	3385	1825	2605	2567.27	17.18	-9206	2668	2636	2593	2561	2518	2652	2577	242	780	500	1820	5	1	48350145	1231	3.96	0.56	12	0.09	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3660	-30.46	20221116	2380	6.93	20231031	2.79	N	036710	500	241 억	8304206	N	N	N	N
132	20231108	140412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2580	-25	5	-0.96	85725455	33338	68.20	2620	2620	2550	3385	1825	2605	2571.40	17.18	-6080	2668	2636	2593	2561	2518	2652	2577	242	780	500	1820	5	1	48350145	1247	4.01	0.57	12	0.07	643.00	4558.00	3660	20221116	-29.51	2380	20231031	8.40	3640	-29.12	20230306	2380	8.40	20231031	3660	-29.51	20221116	2380	8.40	20231031	2.79	N	036710	500	241 억	8304206	N	N	N	N
133	20231108	130412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2555	-50	5	-1.92	81068805	31524	64.49	2620	2620	2555	3385	1825	2605	2571.65	17.18	-5247	2668	2636	2593	2561	2518	2652	2577	242	780	500	1820	5	1	48350145	1235	3.97	0.56	12	0.07	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.79	N	036710	500	241 억	8304206	N	N	N	N
134	20231108	120413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2585	-20	5	-0.77	41781190	16213	33.17	2620	2620	2560	3385	1825	2605	2577.02	17.18	-4155	2668	2636	2593	2561	2518	2652	2577	242	780	500	1820	5	1	48350145	1250	4.02	0.57	12	0.03	643.00	4558.00	3660	20221116	-29.37	2380	20231031	8.61	3640	-28.98	20230306	2380	8.61	20231031	3660	-29.37	20221116	2380	8.61	20231031	2.79	N	036710	500	241 억	8304206	N	N	N	N
135	20231108	110411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2565	-40	5	-1.54	33229515	12890	26.37	2620	2620	2560	3385	1825	2605	2577.93	17.18	-4093	2668	2636	2593	2561	2518	2652	2577	242	780	500	1820	5	1	48350145	1240	3.99	0.56	12	0.03	643.00	4558.00	3660	20221116	-29.92	2380	20231031	7.77	3640	-29.53	20230306	2380	7.77	20231031	3660	-29.92	20221116	2380	7.77	20231031	2.79	N	036710	500	241 억	8304206	N	N	N	N
136	20231108	100411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2575	-30	5	-1.15	13260555	5109	10.45	2620	2620	2575	3385	1825	2605	2595.53	17.18	-1348	2668	2636	2593	2561	2518	2652	2577	242	780	500	1820	5	1	48350145	1245	4.00	0.56	12	0.01	643.00	4558.00	3660	20221116	-29.64	2380	20231031	8.19	3640	-29.26	20230306	2380	8.19	20231031	3660	-29.64	20221116	2380	8.19	20231031	2.79	N	036710	500	241 억	8304206	N	N	N	N
137	20231108	090410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2615	10	2	0.38	1464300	559	1.14	2620	2620	2615	3385	1825	2605	2619.50	17.18	-130	2668	2636	2593	2561	2518	2652	2577	242	780	500	1820	5	1	48350145	1264	4.07	0.57	12	0.00	643.00	4558.00	3660	20221116	-28.55	2380	20231031	9.87	3640	-28.16	20230306	2380	9.87	20231031	3660	-28.55	20221116	2380	9.87	20231031	2.79	N	036710	500	241 억	8304206	N	N	N	N
138	20231107	160411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2605	0	3	0.00	124357130	48253	57.08	2590	2625	2550	3385	1825	2605	2577.19	17.19	-6874	2681	2642	2586	2547	2491	2662	2567	242	780	500	1820	5	1	48350145	1260	4.05	0.57	12	0.10	643.00	4558.00	3660	20221116	-28.83	2380	20231031	9.45	3640	-28.43	20230306	2380	9.45	20231031	3660	-28.83	20221116	2380	9.45	20231031	2.83	N	036710	500	241 억	8311062	N	N	N	N
139	20231107	150412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2580	-25	5	-0.96	107931795	41925	49.59	2590	2625	2550	3385	1825	2605	2574.40	17.19	-6958	2681	2642	2586	2547	2491	2662	2567	242	780	500	1820	5	1	48350145	1247	4.01	0.57	12	0.09	643.00	4558.00	3660	20221116	-29.51	2380	20231031	8.40	3640	-29.12	20230306	2380	8.40	20231031	3660	-29.51	20221116	2380	8.40	20231031	2.83	N	036710	500	241 억	8311062	N	N	N	N
140	20231107	140415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2565	-40	5	-1.54	83167640	32252	38.15	2590	2625	2550	3385	1825	2605	2578.68	17.19	-7359	2681	2642	2586	2547	2491	2662	2567	242	780	500	1820	5	1	48350145	1240	3.99	0.56	12	0.07	643.00	4558.00	3660	20221116	-29.92	2380	20231031	7.77	3640	-29.53	20230306	2380	7.77	20231031	3660	-29.92	20221116	2380	7.77	20231031	2.83	N	036710	500	241 억	8311062	N	N	N	N
141	20231107	130413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2585	-20	5	-0.77	81616840	31650	37.44	2590	2625	2550	3385	1825	2605	2578.73	17.19	-7350	2681	2642	2586	2547	2491	2662	2567	242	780	500	1820	5	1	48350145	1250	4.02	0.57	12	0.07	643.00	4558.00	3660	20221116	-29.37	2380	20231031	8.61	3640	-28.98	20230306	2380	8.61	20231031	3660	-29.37	20221116	2380	8.61	20231031	2.83	N	036710	500	241 억	8311062	N	N	N	N
142	20231107	120409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2555	-50	5	-1.92	66047505	25560	30.23	2590	2625	2555	3385	1825	2605	2584.02	17.19	-4343	2681	2642	2586	2547	2491	2662	2567	242	780	500	1820	5	1	48350145	1235	3.97	0.56	12	0.05	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.83	N	036710	500	241 억	8311062	N	N	N	N
143	20231107	110411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2585	-20	5	-0.77	41579340	16019	18.95	2590	2625	2575	3385	1825	2605	2595.63	17.19	-1359	2681	2642	2586	2547	2491	2662	2567	242	780	500	1820	5	1	48350145	1250	4.02	0.57	12	0.03	643.00	4558.00	3660	20221116	-29.37	2380	20231031	8.61	3640	-28.98	20230306	2380	8.61	20231031	3660	-29.37	20221116	2380	8.61	20231031	2.83	N	036710	500	241 억	8311062	N	N	N	N
144	20231107	100414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2590	-15	5	-0.58	29546185	11357	13.43	2590	2625	2580	3385	1825	2605	2601.58	17.19	-1273	2681	2642	2586	2547	2491	2662	2567	242	780	500	1820	5	1	48350145	1252	4.03	0.57	12	0.02	643.00	4558.00	3660	20221116	-29.23	2380	20231031	8.82	3640	-28.85	20230306	2380	8.82	20231031	3660	-29.23	20221116	2380	8.82	20231031	2.83	N	036710	500	241 억	8311062	N	N	N	N
145	20231107	090405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2590	-15	5	-0.58	3206900	1239	1.47	2590	2590	2580	3385	1825	2605	2588.30	17.19	-885	2681	2642	2586	2547	2491	2662	2567	242	780	500	1820	5	1	48350145	1252	4.03	0.57	12	0.00	643.00	4558.00	3660	20221116	-29.23	2380	20231031	8.82	3640	-28.85	20230306	2380	8.82	20231031	3660	-29.23	20221116	2380	8.82	20231031	2.83	N	036710	500	241 억	8311062	N	N	N	N
146	20231106	160402	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2605	0	3	0.00	218266010	84530	150.40	2580	2625	2530	3385	1825	2605	2582.03	17.20	-4217	2655	2630	2585	2560	2515	2642	2572	242	780	500	1820	5	1	48350145	1260	4.05	0.57	12	0.17	643.00	4558.00	3660	20221116	-28.83	2380	20231031	9.45	3640	-28.43	20230306	2380	9.45	20231031	3660	-28.83	20221116	2380	9.45	20231031	2.83	N	036710	500	241 억	8315273	N	N	N	N
147	20231106	150404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2595	-10	5	-0.38	192904560	74790	133.07	2580	2625	2530	3385	1825	2605	2579.28	17.20	-3155	2655	2630	2585	2560	2515	2642	2572	242	780	500	1820	5	1	48350145	1255	4.04	0.57	12	0.15	643.00	4558.00	3660	20221116	-29.10	2380	20231031	9.03	3640	-28.71	20230306	2380	9.03	20231031	3660	-29.10	20221116	2380	9.03	20231031	2.83	N	036710	500	241 억	8315273	N	N	N	N
148	20231106	140402	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2605	0	3	0.00	188469565	73082	130.03	2580	2625	2530	3385	1825	2605	2578.88	17.20	-2119	2655	2630	2585	2560	2515	2642	2572	242	780	500	1820	5	1	48350145	1260	4.05	0.57	12	0.15	643.00	4558.00	3660	20221116	-28.83	2380	20231031	9.45	3640	-28.43	20230306	2380	9.45	20231031	3660	-28.83	20221116	2380	9.45	20231031	2.83	N	036710	500	241 억	8315273	N	N	N	N
149	20231106	130408	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2585	-20	5	-0.77	168214385	65263	116.12	2580	2625	2530	3385	1825	2605	2577.48	17.20	2898	2655	2630	2585	2560	2515	2642	2572	242	780	500	1820	5	1	48350145	1250	4.02	0.57	12	0.13	643.00	4558.00	3660	20221116	-29.37	2380	20231031	8.61	3640	-28.98	20230306	2380	8.61	20231031	3660	-29.37	20221116	2380	8.61	20231031	2.83	N	036710	500	241 억	8315273	N	N	N	N
150	20231106	120405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2590	-15	5	-0.58	150240970	58293	103.72	2580	2625	2530	3385	1825	2605	2577.34	17.20	3736	2655	2630	2585	2560	2515	2642	2572	242	780	500	1820	5	1	48350145	1252	4.03	0.57	12	0.12	643.00	4558.00	3660	20221116	-29.23	2380	20231031	8.82	3640	-28.85	20230306	2380	8.82	20231031	3660	-29.23	20221116	2380	8.82	20231031	2.83	N	036710	500	241 억	8315273	N	N	N	N
151	20231106	110405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2595	-10	5	-0.38	133838585	51946	92.43	2580	2625	2530	3385	1825	2605	2576.49	17.20	3571	2655	2630	2585	2560	2515	2642	2572	242	780	500	1820	5	1	48350145	1255	4.04	0.57	12	0.11	643.00	4558.00	3660	20221116	-29.10	2380	20231031	9.03	3640	-28.71	20230306	2380	9.03	20231031	3660	-29.10	20221116	2380	9.03	20231031	2.83	N	036710	500	241 억	8315273	N	N	N	N
152	20231106	100344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2600	-5	5	-0.19	111016850	43131	76.74	2580	2625	2530	3385	1825	2605	2573.95	17.20	4065	2655	2630	2585	2560	2515	2642	2572	242	780	500	1820	5	1	48350145	1257	4.04	0.57	12	0.09	643.00	4558.00	3660	20221116	-28.96	2380	20231031	9.24	3640	-28.57	20230306	2380	9.24	20231031	3660	-28.96	20221116	2380	9.24	20231031	2.83	N	036710	500	241 억	8315273	N	N	N	N
153	20231106	090405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2580	-25	5	-0.96	21024615	8153	14.51	2580	2615	2570	3385	1825	2605	2578.76	17.20	310	2655	2630	2585	2560	2515	2642	2572	242	780	500	1820	5	1	48350145	1247	4.01	0.57	12	0.02	643.00	4558.00	3660	20221116	-29.51	2380	20231031	8.40	3640	-29.12	20230306	2380	8.40	20231031	3660	-29.51	20221116	2380	8.40	20231031	2.83	N	036710	500	241 억	8315273	N	N	N	N
154	20231103	160359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2605	45	2	1.76	145089545	56200	69.45	2560	2610	2540	3325	1795	2560	2581.66	17.16	18213	2606	2582	2541	2517	2476	2595	2530	242	765	500	1790	5	1	48350145	1260	4.05	0.57	12	0.12	643.00	4558.00	3660	20221116	-28.83	2380	20231031	9.45	3640	-28.43	20230306	2380	9.45	20231031	3660	-28.83	20221116	2380	9.45	20231031	2.81	N	036710	500	241 억	8297060	N	N	N	N
155	20231103	150400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2590	30	2	1.17	118387860	45938	56.77	2560	2605	2540	3325	1795	2560	2577.12	17.16	17631	2606	2582	2541	2517	2476	2595	2530	242	765	500	1790	5	1	48350145	1252	4.03	0.57	12	0.10	643.00	4558.00	3660	20221116	-29.23	2380	20231031	8.82	3640	-28.85	20230306	2380	8.82	20231031	3660	-29.23	20221116	2380	8.82	20231031	2.81	N	036710	500	241 억	8297060	N	N	N	N
156	20231103	140400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2590	30	2	1.17	103922195	40354	49.87	2560	2605	2540	3325	1795	2560	2575.26	17.16	16925	2606	2582	2541	2517	2476	2595	2530	242	765	500	1790	5	1	48350145	1252	4.03	0.57	12	0.08	643.00	4558.00	3660	20221116	-29.23	2380	20231031	8.82	3640	-28.85	20230306	2380	8.82	20231031	3660	-29.23	20221116	2380	8.82	20231031	2.81	N	036710	500	241 억	8297060	N	N	N	N
157	20231103	130359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2600	40	2	1.56	93376845	36292	44.85	2560	2600	2540	3325	1795	2560	2572.93	17.16	15270	2606	2582	2541	2517	2476	2595	2530	242	765	500	1790	5	1	48350145	1257	4.04	0.57	12	0.08	643.00	4558.00	3660	20221116	-28.96	2380	20231031	9.24	3640	-28.57	20230306	2380	9.24	20231031	3660	-28.96	20221116	2380	9.24	20231031	2.81	N	036710	500	241 억	8297060	N	N	N	N
158	20231103	120358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2595	35	2	1.37	74186840	28898	35.71	2560	2595	2540	3325	1795	2560	2567.20	17.16	11151	2606	2582	2541	2517	2476	2595	2530	242	765	500	1790	5	1	48350145	1255	4.04	0.57	12	0.06	643.00	4558.00	3660	20221116	-29.10	2380	20231031	9.03	3640	-28.71	20230306	2380	9.03	20231031	3660	-29.10	20221116	2380	9.03	20231031	2.81	N	036710	500	241 억	8297060	N	N	N	N
159	20231103	110402	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2590	30	2	1.17	60348365	23549	29.10	2560	2595	2540	3325	1795	2560	2562.67	17.16	6430	2606	2582	2541	2517	2476	2595	2530	242	765	500	1790	5	1	48350145	1252	4.03	0.57	12	0.05	643.00	4558.00	3660	20221116	-29.23	2380	20231031	8.82	3640	-28.85	20230306	2380	8.82	20231031	3660	-29.23	20221116	2380	8.82	20231031	2.81	N	036710	500	241 억	8297060	N	N	N	N
160	20231103	100357	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2560	0	3	0.00	42051710	16478	20.36	2560	2580	2540	3325	1795	2560	2551.99	17.16	-353	2606	2582	2541	2517	2476	2595	2530	242	765	500	1790	5	1	48350145	1238	3.98	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.05	2380	20231031	7.56	3640	-29.67	20230306	2380	7.56	20231031	3660	-30.05	20221116	2380	7.56	20231031	2.81	N	036710	500	241 억	8297060	N	N	N	N
161	20231103	090356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2545	-15	5	-0.59	3891745	1522	1.88	2560	2565	2545	3325	1795	2560	2556.99	17.16	-923	2606	2582	2541	2517	2476	2595	2530	242	765	500	1790	5	1	48350145	1231	3.96	0.56	12	0.00	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3660	-30.46	20221116	2380	6.93	20231031	2.81	N	036710	500	241 억	8297060	N	N	N	N
162	20231102	160356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2560	100	2	4.07	205754080	80919	139.39	2500	2565	2500	3195	1725	2460	2542.72	17.12	21775	2503	2481	2438	2416	2373	2492	2427	242	735	500	1720	5	1	48350145	1238	3.98	0.56	12	0.17	643.00	4558.00	3660	20221116	-30.05	2380	20231031	7.56	3640	-29.67	20230306	2380	7.56	20231031	3660	-30.05	20221116	2380	7.56	20231031	2.76	N	036710	500	241 억	8275284	N	N	N	N
163	20231102	150400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2555	95	2	3.86	202449095	79627	137.17	2500	2565	2500	3195	1725	2460	2542.47	17.12	21164	2503	2481	2438	2416	2373	2492	2427	242	735	500	1720	5	1	48350145	1235	3.97	0.56	12	0.16	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.76	N	036710	500	241 억	8275284	N	N	N	N
164	20231102	140354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2555	95	2	3.86	184445370	72597	125.06	2500	2560	2500	3195	1725	2460	2540.67	17.12	21165	2503	2481	2438	2416	2373	2492	2427	242	735	500	1720	5	1	48350145	1235	3.97	0.56	12	0.15	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.76	N	036710	500	241 억	8275284	N	N	N	N
165	20231102	130357	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2555	95	2	3.86	159342325	62755	108.10	2500	2560	2500	3195	1725	2460	2539.12	17.12	17924	2503	2481	2438	2416	2373	2492	2427	242	735	500	1720	5	1	48350145	1235	3.97	0.56	12	0.13	643.00	4558.00	3660	20221116	-30.19	2380	20231031	7.35	3640	-29.81	20230306	2380	7.35	20231031	3660	-30.19	20221116	2380	7.35	20231031	2.76	N	036710	500	241 억	8275284	N	N	N	N
166	20231102	120355	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2540	80	2	3.25	139736450	55060	94.85	2500	2560	2500	3195	1725	2460	2537.89	17.12	13409	2503	2481	2438	2416	2373	2492	2427	242	735	500	1720	5	1	48350145	1228	3.95	0.56	12	0.11	643.00	4558.00	3660	20221116	-30.60	2380	20231031	6.72	3640	-30.22	20230306	2380	6.72	20231031	3660	-30.60	20221116	2380	6.72	20231031	2.76	N	036710	500	241 억	8275284	N	N	N	N
167	20231102	110355	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2550	90	2	3.66	122909800	48427	83.42	2500	2560	2500	3195	1725	2460	2538.04	17.12	11405	2503	2481	2438	2416	2373	2492	2427	242	735	500	1720	5	1	48350145	1233	3.97	0.56	12	0.10	643.00	4558.00	3660	20221116	-30.33	2380	20231031	7.14	3640	-29.95	20230306	2380	7.14	20231031	3660	-30.33	20221116	2380	7.14	20231031	2.76	N	036710	500	241 억	8275284	N	N	N	N
168	20231102	100355	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2545	85	2	3.46	84311670	33293	57.35	2500	2555	2500	3195	1725	2460	2532.41	17.12	7090	2503	2481	2438	2416	2373	2492	2427	242	735	500	1720	5	1	48350145	1231	3.96	0.56	12	0.07	643.00	4558.00	3660	20221116	-30.46	2380	20231031	6.93	3640	-30.08	20230306	2380	6.93	20231031	3660	-30.46	20221116	2380	6.93	20231031	2.76	N	036710	500	241 억	8275284	N	N	N	N
169	20231102	090359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2510	50	2	2.03	10012300	4003	6.90	2500	2510	2500	3195	1725	2460	2501.20	17.12	-335	2503	2481	2438	2416	2373	2492	2427	242	735	500	1720	5	1	48350145	1214	3.90	0.55	12	0.01	643.00	4558.00	3660	20221116	-31.42	2380	20231031	5.46	3640	-31.04	20230306	2380	5.46	20231031	3660	-31.42	20221116	2380	5.46	20231031	2.76	N	036710	500	241 억	8275284	N	N	N	N
170	20231101	160355	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2460	65	2	2.71	140424215	58030	47.68	2450	2460	2395	3110	1680	2395	2419.86	17.12	-3974	2565	2480	2430	2345	2295	2455	2320	242	715	500	1670	5	1	48350145	1189	3.83	0.54	12	0.12	643.00	4558.00	3660	20221116	-32.79	2380	20231031	3.36	3640	-32.42	20230306	2380	3.36	20231031	3660	-32.79	20221116	2380	3.36	20231031	2.76	N	036710	500	241 억	8279265	N	N	N	N
171	20231101	150354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2440	45	2	1.88	123504945	51087	41.97	2450	2455	2395	3110	1680	2395	2417.54	17.12	-4045	2565	2480	2430	2345	2295	2455	2320	242	715	500	1670	5	1	48350145	1180	3.79	0.54	12	0.11	643.00	4558.00	3660	20221116	-33.33	2380	20231031	2.52	3640	-32.97	20230306	2380	2.52	20231031	3660	-33.33	20221116	2380	2.52	20231031	2.76	N	036710	500	241 억	8279265	N	N	N	N
172	20231101	140350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2415	20	2	0.84	83207290	34380	28.25	2450	2450	2395	3110	1680	2395	2420.22	17.12	-2695	2565	2480	2430	2345	2295	2455	2320	242	715	500	1670	5	1	48350145	1168	3.76	0.53	12	0.07	643.00	4558.00	3660	20221116	-34.02	2380	20231031	1.47	3640	-33.65	20230306	2380	1.47	20231031	3660	-34.02	20221116	2380	1.47	20231031	2.76	N	036710	500	241 억	8279265	N	N	N	N
173	20231101	130354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2405	10	2	0.42	75509935	31186	25.62	2450	2450	2395	3110	1680	2395	2421.28	17.12	-1292	2565	2480	2430	2345	2295	2455	2320	242	715	500	1670	5	1	48350145	1163	3.74	0.53	12	0.06	643.00	4558.00	3660	20221116	-34.29	2380	20231031	1.05	3640	-33.93	20230306	2380	1.05	20231031	3660	-34.29	20221116	2380	1.05	20231031	2.76	N	036710	500	241 억	8279265	N	N	N	N
174	20231101	120400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2405	10	2	0.42	69284650	28604	23.50	2450	2450	2395	3110	1680	2395	2422.20	17.12	-1089	2565	2480	2430	2345	2295	2455	2320	242	715	500	1670	5	1	48350145	1163	3.74	0.53	12	0.06	643.00	4558.00	3660	20221116	-34.29	2380	20231031	1.05	3640	-33.93	20230306	2380	1.05	20231031	3660	-34.29	20221116	2380	1.05	20231031	2.76	N	036710	500	241 억	8279265	N	N	N	N
175	20231101	110404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2400	5	2	0.21	53452030	22005	18.08	2450	2450	2400	3110	1680	2395	2429.09	17.12	602	2565	2480	2430	2345	2295	2455	2320	242	715	500	1670	5	1	48350145	1160	3.73	0.53	12	0.05	643.00	4558.00	3660	20221116	-34.43	2380	20231031	0.84	3640	-34.07	20230306	2380	0.84	20231031	3660	-34.43	20221116	2380	0.84	20231031	2.76	N	036710	500	241 억	8279265	N	N	N	N
176	20231101	100358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2430	35	2	1.46	39163430	16088	13.22	2450	2450	2410	3110	1680	2395	2434.33	17.12	1616	2565	2480	2430	2345	2295	2455	2320	242	715	500	1670	5	1	48350145	1175	3.78	0.53	12	0.03	643.00	4558.00	3660	20221116	-33.61	2380	20231031	2.10	3640	-33.24	20230306	2380	2.10	20231031	3660	-33.61	20221116	2380	2.10	20231031	2.76	N	036710	500	241 억	8279265	N	N	N	N
177	20231101	090401	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2450	55	2	2.30	2695000	1100	0.90	2450	2450	2450	3110	1680	2395	2450.00	17.12	-463	2565	2480	2430	2345	2295	2455	2320	242	715	500	1670	5	1	48350145	1185	3.81	0.54	12	0.00	643.00	4558.00	3660	20221116	-33.06	2380	20231031	2.94	3640	-32.69	20230306	2380	2.94	20231031	3660	-33.06	20221116	2380	2.94	20231031	2.76	N	036710	500	241 억	8279265	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History