KissMeData/083470/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1757	12	2	0.69	206676309	121508	54.28	1720	1759	1671	2265	1222	1745	1700.82	1.17	-975	1858	1801	1701	1644	1544	1830	1673	107	520	500	1180	1	1	21340329	375	-292.83	2.92	12	0.57	-6.00	602.00	7700	20221207	-77.18	1540	20231114	14.09	6580	-73.30	20230118	1540	14.09	20231114	7700	-77.18	20221207	1540	14.09	20231114	1.35	N	083470	500	106 억	249566	N	N	N	00	N
3	20231130	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1720	-25	5	-1.43	177232368	104636	46.75	1720	1736	1671	2265	1222	1745	1693.65	1.17	-366	1858	1801	1701	1644	1544	1830	1673	107	520	500	1180	1	1	21340329	367	-286.67	2.86	12	0.49	-6.00	602.00	7700	20221207	-77.66	1540	20231114	11.69	6580	-73.86	20230118	1540	11.69	20231114	7700	-77.66	20221207	1540	11.69	20231114	1.35	N	083470	500	106 억	249566	N	N	N	00	N
4	20231130	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1707	-38	5	-2.18	163752189	96745	43.22	1720	1736	1671	2265	1222	1745	1692.45	1.17	246	1858	1801	1701	1644	1544	1830	1673	107	520	500	1180	1	1	21340329	364	-284.50	2.84	12	0.45	-6.00	602.00	7700	20221207	-77.83	1540	20231114	10.84	6580	-74.06	20230118	1540	10.84	20231114	7700	-77.83	20221207	1540	10.84	20231114	1.35	N	083470	500	106 억	249566	N	N	N	00	N
5	20231130	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1709	-36	5	-2.06	152986260	90417	40.39	1720	1736	1671	2265	1222	1745	1691.83	1.17	122	1858	1801	1701	1644	1544	1830	1673	107	520	500	1180	1	1	21340329	365	-284.83	2.84	12	0.42	-6.00	602.00	7700	20221207	-77.81	1540	20231114	10.97	6580	-74.03	20230118	1540	10.97	20231114	7700	-77.81	20221207	1540	10.97	20231114	1.35	N	083470	500	106 억	249566	N	N	N	00	N
6	20231130	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1707	-38	5	-2.18	130636351	77202	34.49	1720	1736	1671	2265	1222	1745	1691.93	1.17	-6315	1858	1801	1701	1644	1544	1830	1673	107	520	500	1180	1	1	21340329	364	-284.50	2.84	12	0.36	-6.00	602.00	7700	20221207	-77.83	1540	20231114	10.84	6580	-74.06	20230118	1540	10.84	20231114	7700	-77.83	20221207	1540	10.84	20231114	1.35	N	083470	500	106 억	249566	N	N	N	00	N
7	20231130	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1690	-55	5	-3.15	117279876	69352	30.98	1720	1736	1671	2265	1222	1745	1690.85	1.17	-7065	1858	1801	1701	1644	1544	1830	1673	107	520	500	1180	1	1	21340329	361	-281.67	2.81	12	0.32	-6.00	602.00	7700	20221207	-78.05	1540	20231114	9.74	6580	-74.32	20230118	1540	9.74	20231114	7700	-78.05	20221207	1540	9.74	20231114	1.35	N	083470	500	106 억	249566	N	N	N	00	N
8	20231130	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1691	-54	5	-3.09	73590878	43432	19.40	1720	1736	1671	2265	1222	1745	1694.04	1.17	-7795	1858	1801	1701	1644	1544	1830	1673	107	520	500	1180	1	1	21340329	361	-281.83	2.81	12	0.20	-6.00	602.00	7700	20221207	-78.04	1540	20231114	9.81	6580	-74.30	20230118	1540	9.81	20231114	7700	-78.04	20221207	1540	9.81	20231114	1.35	N	083470	500	106 억	249566	N	N	N	00	N
9	20231130	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1677	-68	5	-3.90	18273659	10673	4.77	1720	1736	1671	2265	1222	1745	1711.19	1.17	-6227	1858	1801	1701	1644	1544	1830	1673	107	520	500	1180	1	1	21340329	358	-279.50	2.79	12	0.05	-6.00	602.00	7700	20221207	-78.22	1540	20231114	8.90	6580	-74.51	20230118	1540	8.90	20231114	7700	-78.22	20221207	1540	8.90	20231114	1.35	N	083470	500	106 억	249566	N	N	N	00	N
10	20231129	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1745	139	2	8.66	367641836	216824	398.95	1636	1758	1601	2085	1125	1606	1695.16	0.98	42049	1664	1635	1619	1590	1574	1627	1582	107	479	500	1090	1	1	21340329	372	-290.83	2.90	12	1.02	-6.00	602.00	7700	20221207	-77.34	1540	20231114	13.31	6580	-73.48	20230118	1540	13.31	20231114	7700	-77.34	20221207	1540	13.31	20231114	1.30	N	083470	500	106 억	209476	N	N	N	00	N
11	20231129	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1716	110	2	6.85	335117291	198131	364.56	1636	1758	1601	2085	1125	1606	1691.39	0.98	42655	1664	1635	1619	1590	1574	1627	1582	107	479	500	1090	1	1	21340329	366	-286.00	2.85	12	0.93	-6.00	602.00	7700	20221207	-77.71	1540	20231114	11.43	6580	-73.92	20230118	1540	11.43	20231114	7700	-77.71	20221207	1540	11.43	20231114	1.30	N	083470	500	106 억	209476	N	N	N	00	N
12	20231129	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1719	113	2	7.04	294513945	174343	320.79	1636	1758	1601	2085	1125	1606	1689.28	0.98	39560	1664	1635	1619	1590	1574	1627	1582	107	479	500	1090	1	1	21340329	367	-286.50	2.86	12	0.82	-6.00	602.00	7700	20221207	-77.68	1540	20231114	11.62	6580	-73.88	20230118	1540	11.62	20231114	7700	-77.68	20221207	1540	11.62	20231114	1.30	N	083470	500	106 억	209476	N	N	N	00	N
13	20231129	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1708	102	2	6.35	190476265	114313	210.34	1636	1718	1601	2085	1125	1606	1666.27	0.98	34979	1664	1635	1619	1590	1574	1627	1582	107	479	500	1090	1	1	21340329	364	-284.67	2.84	12	0.54	-6.00	602.00	7700	20221207	-77.82	1540	20231114	10.91	6580	-74.04	20230118	1540	10.91	20231114	7700	-77.82	20221207	1540	10.91	20231114	1.30	N	083470	500	106 억	209476	N	N	N	00	N
14	20231129	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1686	80	2	4.98	93465582	57071	105.01	1636	1688	1601	2085	1125	1606	1637.71	0.98	17810	1664	1635	1619	1590	1574	1627	1582	107	479	500	1090	1	1	21340329	360	-281.00	2.80	12	0.27	-6.00	602.00	7700	20221207	-78.10	1540	20231114	9.48	6580	-74.38	20230118	1540	9.48	20231114	7700	-78.10	20221207	1540	9.48	20231114	1.30	N	083470	500	106 억	209476	N	N	N	00	N
15	20231129	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1628	22	2	1.37	46309621	28579	52.59	1636	1636	1601	2085	1125	1606	1620.41	0.98	1560	1664	1635	1619	1590	1574	1627	1582	107	479	500	1090	1	1	21340329	347	-271.33	2.70	12	0.13	-6.00	602.00	7700	20221207	-78.86	1540	20231114	5.71	6580	-75.26	20230118	1540	5.71	20231114	7700	-78.86	20221207	1540	5.71	20231114	1.30	N	083470	500	106 억	209476	N	N	N	00	N
16	20231129	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1632	26	2	1.62	22690847	14028	25.81	1636	1636	1601	2085	1125	1606	1617.54	0.98	-3070	1664	1635	1619	1590	1574	1627	1582	107	479	500	1090	1	1	21340329	348	-272.00	2.71	12	0.07	-6.00	602.00	7700	20221207	-78.81	1540	20231114	5.97	6580	-75.20	20230118	1540	5.97	20231114	7700	-78.81	20221207	1540	5.97	20231114	1.30	N	083470	500	106 억	209476	N	N	N	00	N
17	20231129	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1611	5	2	0.31	5836804	3612	6.65	1636	1636	1611	2085	1125	1606	1615.95	0.98	-2060	1664	1635	1619	1590	1574	1627	1582	107	479	500	1090	1	1	21340329	344	-268.50	2.68	12	0.02	-6.00	602.00	7700	20221207	-79.08	1540	20231114	4.61	6580	-75.52	20230118	1540	4.61	20231114	7700	-79.08	20221207	1540	4.61	20231114	1.30	N	083470	500	106 억	209476	N	N	N	00	N
18	20231128	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1606	-27	5	-1.65	87734760	54346	64.19	1618	1648	1603	2120	1144	1633	1614.37	1.02	-8345	1713	1672	1631	1590	1549	1652	1570	107	487	500	1110	1	1	21340329	343	-267.67	2.67	12	0.25	-6.00	602.00	7700	20221207	-79.14	1540	20231114	4.29	6580	-75.59	20230118	1540	4.29	20231114	7700	-79.14	20221207	1540	4.29	20231114	1.30	N	083470	500	106 억	217821	N	N	N	00	N
19	20231128	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1606	-27	5	-1.65	85821741	53157	62.78	1618	1648	1603	2120	1144	1633	1614.50	1.02	-8064	1713	1672	1631	1590	1549	1652	1570	107	487	500	1110	1	1	21340329	343	-267.67	2.67	12	0.25	-6.00	602.00	7700	20221207	-79.14	1540	20231114	4.29	6580	-75.59	20230118	1540	4.29	20231114	7700	-79.14	20221207	1540	4.29	20231114	1.30	N	083470	500	106 억	217821	N	N	N	00	N
20	20231128	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1618	-15	5	-0.92	71865415	44482	52.54	1618	1648	1606	2120	1144	1633	1615.61	1.02	-7749	1713	1672	1631	1590	1549	1652	1570	107	487	500	1110	1	1	21340329	345	-269.67	2.69	12	0.21	-6.00	602.00	7700	20221207	-78.99	1540	20231114	5.06	6580	-75.41	20230118	1540	5.06	20231114	7700	-78.99	20221207	1540	5.06	20231114	1.30	N	083470	500	106 억	217821	N	N	N	00	N
21	20231128	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1620	-13	5	-0.80	64805240	40104	47.37	1618	1648	1606	2120	1144	1633	1615.93	1.02	-7927	1713	1672	1631	1590	1549	1652	1570	107	487	500	1110	1	1	21340329	346	-270.00	2.69	12	0.19	-6.00	602.00	7700	20221207	-78.96	1540	20231114	5.19	6580	-75.38	20230118	1540	5.19	20231114	7700	-78.96	20221207	1540	5.19	20231114	1.30	N	083470	500	106 억	217821	N	N	N	00	N
22	20231128	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1620	-13	5	-0.80	48906015	30250	35.73	1618	1648	1610	2120	1144	1633	1616.73	1.02	-7292	1713	1672	1631	1590	1549	1652	1570	107	487	500	1110	1	1	21340329	346	-270.00	2.69	12	0.14	-6.00	602.00	7700	20221207	-78.96	1540	20231114	5.19	6580	-75.38	20230118	1540	5.19	20231114	7700	-78.96	20221207	1540	5.19	20231114	1.30	N	083470	500	106 억	217821	N	N	N	00	N
23	20231128	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1626	-7	5	-0.43	46115130	28523	33.69	1618	1648	1610	2120	1144	1633	1616.77	1.02	-7440	1713	1672	1631	1590	1549	1652	1570	107	487	500	1110	1	1	21340329	347	-271.00	2.70	12	0.13	-6.00	602.00	7700	20221207	-78.88	1540	20231114	5.58	6580	-75.29	20230118	1540	5.58	20231114	7700	-78.88	20221207	1540	5.58	20231114	1.30	N	083470	500	106 억	217821	N	N	N	00	N
24	20231128	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1619	-14	5	-0.86	29069376	17975	21.23	1618	1648	1610	2120	1144	1633	1617.21	1.02	-7491	1713	1672	1631	1590	1549	1652	1570	107	487	500	1110	1	1	21340329	345	-269.83	2.69	12	0.08	-6.00	602.00	7700	20221207	-78.97	1540	20231114	5.13	6580	-75.40	20230118	1540	5.13	20231114	7700	-78.97	20221207	1540	5.13	20231114	1.30	N	083470	500	106 억	217821	N	N	N	00	N
25	20231128	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1626	-7	5	-0.43	6082406	3756	4.44	1618	1648	1610	2120	1144	1633	1619.38	1.02	-3579	1713	1672	1631	1590	1549	1652	1570	107	487	500	1110	1	1	21340329	347	-271.00	2.70	12	0.02	-6.00	602.00	7700	20221207	-78.88	1540	20231114	5.58	6580	-75.29	20230118	1540	5.58	20231114	7700	-78.88	20221207	1540	5.58	20231114	1.30	N	083470	500	106 억	217821	N	N	N	00	N
26	20231127	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1633	-8	5	-0.49	138048152	84667	65.40	1672	1672	1590	2130	1149	1641	1630.48	1.10	-16882	1713	1676	1631	1594	1549	1654	1572	107	489	500	1110	1	1	21340329	348	-272.17	2.71	12	0.40	-6.00	602.00	7700	20221207	-78.79	1540	20231114	6.04	6580	-75.18	20230118	1540	6.04	20231114	7700	-78.79	20221207	1540	6.04	20231114	1.30	N	083470	500	106 억	234670	N	N	N	00	N
27	20231127	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1628	-13	5	-0.79	134961720	82773	63.93	1672	1672	1590	2130	1149	1641	1630.50	1.10	-16625	1713	1676	1631	1594	1549	1654	1572	107	489	500	1110	1	1	21340329	347	-271.33	2.70	12	0.39	-6.00	602.00	7700	20221207	-78.86	1540	20231114	5.71	6580	-75.26	20230118	1540	5.71	20231114	7700	-78.86	20221207	1540	5.71	20231114	1.30	N	083470	500	106 억	234670	N	N	N	00	N
28	20231127	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1600	-41	5	-2.50	121934019	74727	57.72	1672	1672	1590	2130	1149	1641	1631.73	1.10	-14137	1713	1676	1631	1594	1549	1654	1572	107	489	500	1110	1	1	21340329	341	-266.67	2.66	12	0.35	-6.00	602.00	7700	20221207	-79.22	1540	20231114	3.90	6580	-75.68	20230118	1540	3.90	20231114	7700	-79.22	20221207	1540	3.90	20231114	1.30	N	083470	500	106 억	234670	N	N	N	00	N
29	20231127	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1615	-26	5	-1.58	92625138	56416	43.57	1672	1672	1604	2130	1149	1641	1641.82	1.10	-12786	1713	1676	1631	1594	1549	1654	1572	107	489	500	1110	1	1	21340329	345	-269.17	2.68	12	0.26	-6.00	602.00	7700	20221207	-79.03	1540	20231114	4.87	6580	-75.46	20230118	1540	4.87	20231114	7700	-79.03	20221207	1540	4.87	20231114	1.30	N	083470	500	106 억	234670	N	N	N	00	N
30	20231127	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1642	1	2	0.06	86844053	52854	40.82	1672	1672	1604	2130	1149	1641	1643.09	1.10	-12097	1713	1676	1631	1594	1549	1654	1572	107	489	500	1110	1	1	21340329	350	-273.67	2.73	12	0.25	-6.00	602.00	7700	20221207	-78.68	1540	20231114	6.62	6580	-75.05	20230118	1540	6.62	20231114	7700	-78.68	20221207	1540	6.62	20231114	1.30	N	083470	500	106 억	234670	N	N	N	00	N
31	20231127	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1642	1	2	0.06	75508682	45925	35.47	1672	1672	1604	2130	1149	1641	1644.17	1.10	-10100	1713	1676	1631	1594	1549	1654	1572	107	489	500	1110	1	1	21340329	350	-273.67	2.73	12	0.22	-6.00	602.00	7700	20221207	-78.68	1540	20231114	6.62	6580	-75.05	20230118	1540	6.62	20231114	7700	-78.68	20221207	1540	6.62	20231114	1.30	N	083470	500	106 억	234670	N	N	N	00	N
32	20231127	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1637	-4	5	-0.24	55043637	33346	25.76	1672	1672	1631	2130	1149	1641	1650.68	1.10	-11647	1713	1676	1631	1594	1549	1654	1572	107	489	500	1110	1	1	21340329	349	-272.83	2.72	12	0.16	-6.00	602.00	7700	20221207	-78.74	1540	20231114	6.30	6580	-75.12	20230118	1540	6.30	20231114	7700	-78.74	20221207	1540	6.30	20231114	1.30	N	083470	500	106 억	234670	N	N	N	00	N
33	20231127	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1641	0	3	0.00	3640674	2207	1.70	1672	1672	1631	2130	1149	1641	1649.60	1.10	-1612	1713	1676	1631	1594	1549	1654	1572	107	489	500	1110	1	1	21340329	350	-273.50	2.73	12	0.01	-6.00	602.00	7700	20221207	-78.69	1540	20231114	6.56	6580	-75.06	20230118	1540	6.56	20231114	7700	-78.69	20221207	1540	6.56	20231114	1.30	N	083470	500	106 억	234670	N	N	N	00	N
34	20231124	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1641	9	2	0.55	209273143	129469	218.77	1668	1668	1586	2120	1143	1632	1616.40	1.19	-19725	1680	1656	1643	1619	1606	1649	1612	107	488	500	1100	1	1	21340329	350	-273.50	2.73	12	0.61	-6.00	602.00	7990	20221122	-79.46	1540	20231114	6.56	6580	-75.06	20230118	1540	6.56	20231114	7700	-78.69	20221207	1540	6.56	20231114	1.31	N	083470	500	106 억	254395	N	N	N	00	N
35	20231124	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1640	8	2	0.49	196035311	121373	205.09	1668	1668	1586	2120	1143	1632	1615.15	1.19	-18777	1680	1656	1643	1619	1606	1649	1612	107	488	500	1100	1	1	21340329	350	-273.33	2.72	12	0.57	-6.00	602.00	7990	20221122	-79.47	1540	20231114	6.49	6580	-75.08	20230118	1540	6.49	20231114	7700	-78.70	20221207	1540	6.49	20231114	1.31	N	083470	500	106 억	254395	N	N	N	00	N
36	20231124	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1620	-12	5	-0.74	169638286	105219	177.79	1668	1668	1586	2120	1143	1632	1612.24	1.19	-16517	1680	1656	1643	1619	1606	1649	1612	107	488	500	1100	1	1	21340329	346	-270.00	2.69	12	0.49	-6.00	602.00	7990	20221122	-79.72	1540	20231114	5.19	6580	-75.38	20230118	1540	5.19	20231114	7700	-78.96	20221207	1540	5.19	20231114	1.31	N	083470	500	106 억	254395	N	N	N	00	N
37	20231124	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1608	-24	5	-1.47	143514120	88973	150.34	1668	1668	1586	2120	1143	1632	1613.01	1.19	-15895	1680	1656	1643	1619	1606	1649	1612	107	488	500	1100	1	1	21340329	343	-268.00	2.67	12	0.42	-6.00	602.00	7990	20221122	-79.87	1540	20231114	4.42	6580	-75.56	20230118	1540	4.42	20231114	7700	-79.12	20221207	1540	4.42	20231114	1.31	N	083470	500	106 억	254395	N	N	N	00	N
38	20231124	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1599	-33	5	-2.02	140263930	86948	146.92	1668	1668	1586	2120	1143	1632	1613.19	1.19	-15528	1680	1656	1643	1619	1606	1649	1612	107	488	500	1100	1	1	21340329	341	-266.50	2.66	12	0.41	-6.00	602.00	7990	20221122	-79.99	1540	20231114	3.83	6580	-75.70	20230118	1540	3.83	20231114	7700	-79.23	20221207	1540	3.83	20231114	1.31	N	083470	500	106 억	254395	N	N	N	00	N
39	20231124	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1599	-33	5	-2.02	97824419	60313	101.91	1668	1668	1599	2120	1143	1632	1621.95	1.19	-18199	1680	1656	1643	1619	1606	1649	1612	107	488	500	1100	1	1	21340329	341	-266.50	2.66	12	0.28	-6.00	602.00	7990	20221122	-79.99	1540	20231114	3.83	6580	-75.70	20230118	1540	3.83	20231114	7700	-79.23	20221207	1540	3.83	20231114	1.31	N	083470	500	106 억	254395	N	N	N	00	N
40	20231124	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1623	-9	5	-0.55	74083634	45543	76.96	1668	1668	1603	2120	1143	1632	1626.67	1.19	-17794	1680	1656	1643	1619	1606	1649	1612	107	488	500	1100	1	1	21340329	346	-270.50	2.70	12	0.21	-6.00	602.00	7990	20221122	-79.69	1540	20231114	5.39	6580	-75.33	20230118	1540	5.39	20231114	7700	-78.92	20221207	1540	5.39	20231114	1.31	N	083470	500	106 억	254395	N	N	N	00	N
41	20231124	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1647	15	2	0.92	20203755	12358	20.88	1668	1668	1627	2120	1143	1632	1634.87	1.19	-4256	1680	1656	1643	1619	1606	1649	1612	107	488	500	1100	1	1	21340329	351	-274.50	2.74	12	0.06	-6.00	602.00	7990	20221122	-79.39	1540	20231114	6.95	6580	-74.97	20230118	1540	6.95	20231114	7700	-78.61	20221207	1540	6.95	20231114	1.31	N	083470	500	106 억	254395	N	N	N	00	N
42	20231123	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1632	-22	5	-1.33	97150543	59180	108.80	1654	1667	1630	2150	1158	1654	1641.61	1.27	-15684	1711	1682	1654	1625	1597	1668	1611	107	496	500	1120	1	1	21340329	348	-272.00	2.71	12	0.28	-6.00	602.00	8250	20221121	-80.22	1540	20231114	5.97	6580	-75.20	20230118	1540	5.97	20231114	7700	-78.81	20221207	1540	5.97	20231114	1.31	N	083470	500	106 억	270079	N	N	N	00	N
43	20231123	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1641	-13	5	-0.79	77728216	47286	86.93	1654	1667	1631	2150	1158	1654	1643.79	1.27	-11983	1711	1682	1654	1625	1597	1668	1611	107	496	500	1120	1	1	21340329	350	-273.50	2.73	12	0.22	-6.00	602.00	8250	20221121	-80.11	1540	20231114	6.56	6580	-75.06	20230118	1540	6.56	20231114	7700	-78.69	20221207	1540	6.56	20231114	1.31	N	083470	500	106 억	270079	N	N	N	00	N
44	20231123	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1638	-16	5	-0.97	58198001	35348	64.98	1654	1667	1631	2150	1158	1654	1646.43	1.27	-5172	1711	1682	1654	1625	1597	1668	1611	107	496	500	1120	1	1	21340329	350	-273.00	2.72	12	0.17	-6.00	602.00	8250	20221121	-80.15	1540	20231114	6.36	6580	-75.11	20230118	1540	6.36	20231114	7700	-78.73	20221207	1540	6.36	20231114	1.31	N	083470	500	106 억	270079	N	N	N	00	N
45	20231123	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1651	-3	5	-0.18	38618164	23428	43.07	1654	1667	1631	2150	1158	1654	1648.38	1.27	-856	1711	1682	1654	1625	1597	1668	1611	107	496	500	1120	1	1	21340329	352	-275.17	2.74	12	0.11	-6.00	602.00	8250	20221121	-79.99	1540	20231114	7.21	6580	-74.91	20230118	1540	7.21	20231114	7700	-78.56	20221207	1540	7.21	20231114	1.31	N	083470	500	106 억	270079	N	N	N	00	N
46	20231123	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1651	-3	5	-0.18	32772036	19880	36.55	1654	1667	1631	2150	1158	1654	1648.49	1.27	1705	1711	1682	1654	1625	1597	1668	1611	107	496	500	1120	1	1	21340329	352	-275.17	2.74	12	0.09	-6.00	602.00	8250	20221121	-79.99	1540	20231114	7.21	6580	-74.91	20230118	1540	7.21	20231114	7700	-78.56	20221207	1540	7.21	20231114	1.31	N	083470	500	106 억	270079	N	N	N	00	N
47	20231123	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1656	2	2	0.12	25201887	15289	28.11	1654	1667	1631	2150	1158	1654	1648.37	1.27	4579	1711	1682	1654	1625	1597	1668	1611	107	496	500	1120	1	1	21340329	353	-276.00	2.75	12	0.07	-6.00	602.00	8250	20221121	-79.93	1540	20231114	7.53	6580	-74.83	20230118	1540	7.53	20231114	7700	-78.49	20221207	1540	7.53	20231114	1.31	N	083470	500	106 억	270079	N	N	N	00	N
48	20231123	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1651	-3	5	-0.18	8962488	5451	10.02	1654	1654	1631	2150	1158	1654	1644.19	1.27	-1149	1711	1682	1654	1625	1597	1668	1611	107	496	500	1120	1	1	21340329	352	-275.17	2.74	12	0.03	-6.00	602.00	8250	20221121	-79.99	1540	20231114	7.21	6580	-74.91	20230118	1540	7.21	20231114	7700	-78.56	20221207	1540	7.21	20231114	1.31	N	083470	500	106 억	270079	N	N	N	00	N
49	20231123	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1652	-2	5	-0.12	2301817	1392	2.56	1654	1654	1652	2150	1158	1654	1653.60	1.27	-1263	1711	1682	1654	1625	1597	1668	1611	107	496	500	1120	1	1	21340329	353	-275.33	2.74	12	0.01	-6.00	602.00	8250	20221121	-79.98	1540	20231114	7.27	6580	-74.89	20230118	1540	7.27	20231114	7700	-78.55	20221207	1540	7.27	20231114	1.31	N	083470	500	106 억	270079	N	N	N	00	N
50	20231122	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1654	-3	5	-0.18	89203393	54394	28.78	1661	1683	1626	2150	1160	1657	1639.85	1.30	-8308	1808	1732	1654	1578	1500	1693	1539	107	493	500	1120	1	1	21340329	353	-275.67	2.75	12	0.25	-6.00	602.00	8250	20221121	-79.95	1540	20231114	7.40	6580	-74.86	20230118	1540	7.40	20231114	7990	-79.30	20221122	1540	7.40	20231114	1.32	N	083470	500	106 억	278348	N	N	N	00	N
51	20231122	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1651	-6	5	-0.36	83268167	50789	26.87	1661	1683	1626	2150	1160	1657	1639.49	1.30	-6997	1808	1732	1654	1578	1500	1693	1539	107	493	500	1120	1	1	21340329	352	-275.17	2.74	12	0.24	-6.00	602.00	8250	20221121	-79.99	1540	20231114	7.21	6580	-74.91	20230118	1540	7.21	20231114	7990	-79.34	20221122	1540	7.21	20231114	1.32	N	083470	500	106 억	278348	N	N	N	00	N
52	20231122	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1650	-7	5	-0.42	74184453	45292	23.96	1661	1683	1626	2150	1160	1657	1637.92	1.30	-4594	1808	1732	1654	1578	1500	1693	1539	107	493	500	1120	1	1	21340329	352	-275.00	2.74	12	0.21	-6.00	602.00	8250	20221121	-80.00	1540	20231114	7.14	6580	-74.92	20230118	1540	7.14	20231114	7990	-79.35	20221122	1540	7.14	20231114	1.32	N	083470	500	106 억	278348	N	N	N	00	N
53	20231122	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1627	-30	5	-1.81	61436016	37541	19.86	1661	1683	1626	2150	1160	1657	1636.50	1.30	-4128	1808	1732	1654	1578	1500	1693	1539	107	493	500	1120	1	1	21340329	347	-271.17	2.70	12	0.18	-6.00	602.00	8250	20221121	-80.28	1540	20231114	5.65	6580	-75.27	20230118	1540	5.65	20231114	7990	-79.64	20221122	1540	5.65	20231114	1.32	N	083470	500	106 억	278348	N	N	N	00	N
54	20231122	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1629	-28	5	-1.69	53431354	32627	17.26	1661	1683	1626	2150	1160	1657	1637.64	1.30	-4186	1808	1732	1654	1578	1500	1693	1539	107	493	500	1120	1	1	21340329	348	-271.50	2.71	12	0.15	-6.00	602.00	8250	20221121	-80.25	1540	20231114	5.78	6580	-75.24	20230118	1540	5.78	20231114	7990	-79.61	20221122	1540	5.78	20231114	1.32	N	083470	500	106 억	278348	N	N	N	00	N
55	20231122	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1639	-18	5	-1.09	48246883	29445	15.58	1661	1683	1626	2150	1160	1657	1638.54	1.30	-4102	1808	1732	1654	1578	1500	1693	1539	107	493	500	1120	1	1	21340329	350	-273.17	2.72	12	0.14	-6.00	602.00	8250	20221121	-80.13	1540	20231114	6.43	6580	-75.09	20230118	1540	6.43	20231114	7990	-79.49	20221122	1540	6.43	20231114	1.32	N	083470	500	106 억	278348	N	N	N	00	N
56	20231122	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1629	-28	5	-1.69	42570722	25960	13.73	1661	1683	1627	2150	1160	1657	1639.86	1.30	-4102	1808	1732	1654	1578	1500	1693	1539	107	493	500	1120	1	1	21340329	348	-271.50	2.71	12	0.12	-6.00	602.00	8250	20221121	-80.25	1540	20231114	5.78	6580	-75.24	20230118	1540	5.78	20231114	7990	-79.61	20221122	1540	5.78	20231114	1.32	N	083470	500	106 억	278348	N	N	N	00	N
57	20231122	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1643	-14	5	-0.84	4450126	2696	1.43	1661	1683	1629	2150	1160	1657	1650.64	1.30	-1351	1808	1732	1654	1578	1500	1693	1539	107	493	500	1120	1	1	21340329	351	-273.83	2.73	12	0.01	-6.00	602.00	8250	20221121	-80.08	1540	20231114	6.69	6580	-75.03	20230118	1540	6.69	20231114	7990	-79.44	20221122	1540	6.69	20231114	1.32	N	083470	500	106 억	278348	N	N	N	00	N
58	20231121	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1657	-45	5	-2.64	307275879	189008	419.75	1705	1730	1576	2210	1192	1702	1625.73	1.29	2829	1790	1746	1689	1645	1588	1717	1616	107	508	500	1150	1	1	21340329	354	-276.17	2.75	12	0.89	-6.00	602.00	8250	20221121	-79.92	1540	20231114	7.60	6580	-74.82	20230118	1540	7.60	20231114	8250	-79.92	20221121	1540	7.60	20231114	1.32	N	083470	500	106 억	275519	N	N	N	00	N
59	20231121	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1657	-45	5	-2.64	303841083	186934	415.14	1705	1730	1576	2210	1192	1702	1625.39	1.29	3424	1790	1746	1689	1645	1588	1717	1616	107	508	500	1150	1	1	21340329	354	-276.17	2.75	12	0.88	-6.00	602.00	8250	20221121	-79.92	1540	20231114	7.60	6580	-74.82	20230118	1540	7.60	20231114	8250	-79.92	20221121	1540	7.60	20231114	1.32	N	083470	500	106 억	275519	N	N	N	00	N
60	20231121	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1643	-59	5	-3.47	294505437	181267	402.56	1705	1730	1576	2210	1192	1702	1624.71	1.29	3017	1790	1746	1689	1645	1588	1717	1616	107	508	500	1150	1	1	21340329	351	-273.83	2.73	12	0.85	-6.00	602.00	8250	20221121	-80.08	1540	20231114	6.69	6580	-75.03	20230118	1540	6.69	20231114	8250	-80.08	20221121	1540	6.69	20231114	1.32	N	083470	500	106 억	275519	N	N	N	00	N
61	20231121	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1633	-69	5	-4.05	280933619	172991	384.18	1705	1730	1576	2210	1192	1702	1623.98	1.29	2984	1790	1746	1689	1645	1588	1717	1616	107	508	500	1150	1	1	21340329	348	-272.17	2.71	12	0.81	-6.00	602.00	8250	20221121	-80.21	1540	20231114	6.04	6580	-75.18	20230118	1540	6.04	20231114	8250	-80.21	20221121	1540	6.04	20231114	1.32	N	083470	500	106 억	275519	N	N	N	00	N
62	20231121	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1616	-86	5	-5.05	270048792	166319	369.36	1705	1730	1576	2210	1192	1702	1623.68	1.29	3638	1790	1746	1689	1645	1588	1717	1616	107	508	500	1150	1	1	21340329	345	-269.33	2.68	12	0.78	-6.00	602.00	8250	20221121	-80.41	1540	20231114	4.94	6580	-75.44	20230118	1540	4.94	20231114	8250	-80.41	20221121	1540	4.94	20231114	1.32	N	083470	500	106 억	275519	N	N	N	00	N
63	20231121	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1631	-71	5	-4.17	250140829	154102	342.23	1705	1730	1576	2210	1192	1702	1623.22	1.29	4884	1790	1746	1689	1645	1588	1717	1616	107	508	500	1150	1	1	21340329	348	-271.83	2.71	12	0.72	-6.00	602.00	8250	20221121	-80.23	1540	20231114	5.91	6580	-75.21	20230118	1540	5.91	20231114	8250	-80.23	20221121	1540	5.91	20231114	1.32	N	083470	500	106 억	275519	N	N	N	00	N
64	20231121	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1628	-74	5	-4.35	121486676	73555	163.35	1705	1730	1611	2210	1192	1702	1651.64	1.29	-5053	1790	1746	1689	1645	1588	1717	1616	107	508	500	1150	1	1	21340329	347	-271.33	2.70	12	0.34	-6.00	602.00	8250	20221121	-80.27	1540	20231114	5.71	6580	-75.26	20230118	1540	5.71	20231114	8250	-80.27	20221121	1540	5.71	20231114	1.32	N	083470	500	106 억	275519	N	N	N	00	N
65	20231121	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1702	0	3	0.00	18221326	10686	23.73	1705	1730	1702	2210	1192	1702	1705.16	1.29	366	1790	1746	1689	1645	1588	1717	1616	107	508	500	1150	1	1	21340329	363	-283.67	2.83	12	0.05	-6.00	602.00	8250	20221121	-79.37	1540	20231114	10.52	6580	-74.13	20230118	1540	10.52	20231114	8250	-79.37	20221121	1540	10.52	20231114	1.32	N	083470	500	106 억	275519	N	N	N	00	N
66	20231120	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1702	1	2	0.06	76212750	45011	20.44	1704	1733	1632	2210	1191	1701	1693.09	1.33	-7819	1889	1794	1741	1646	1593	1768	1620	107	509	500	1150	1	1	21340329	363	-283.67	2.83	12	0.21	-6.00	602.00	8250	20221121	-79.37	1540	20231114	10.52	6580	-74.13	20230118	1540	10.52	20231114	8250	-79.37	20221121	1540	10.52	20231114	1.33	N	083470	500	106 억	283289	N	N	N	00	N
67	20231120	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1692	-9	5	-0.53	70646574	41739	18.96	1704	1733	1632	2210	1191	1701	1692.58	1.33	-7689	1889	1794	1741	1646	1593	1768	1620	107	509	500	1150	1	1	21340329	361	-282.00	2.81	12	0.20	-6.00	602.00	8250	20221121	-79.49	1540	20231114	9.87	6580	-74.29	20230118	1540	9.87	20231114	8250	-79.49	20221121	1540	9.87	20231114	1.33	N	083470	500	106 억	283289	N	N	N	00	N
68	20231120	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1707	6	2	0.35	49358834	29180	13.25	1704	1733	1632	2210	1191	1701	1691.53	1.33	-1037	1889	1794	1741	1646	1593	1768	1620	107	509	500	1150	1	1	21340329	364	-284.50	2.84	12	0.14	-6.00	602.00	8250	20221121	-79.31	1540	20231114	10.84	6580	-74.06	20230118	1540	10.84	20231114	8250	-79.31	20221121	1540	10.84	20231114	1.33	N	083470	500	106 억	283289	N	N	N	00	N
69	20231120	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1700	-1	5	-0.06	44506006	26327	11.96	1704	1733	1632	2210	1191	1701	1690.51	1.33	-803	1889	1794	1741	1646	1593	1768	1620	107	509	500	1150	1	1	21340329	363	-283.33	2.82	12	0.12	-6.00	602.00	8250	20221121	-79.39	1540	20231114	10.39	6580	-74.16	20230118	1540	10.39	20231114	8250	-79.39	20221121	1540	10.39	20231114	1.33	N	083470	500	106 억	283289	N	N	N	00	N
70	20231120	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1711	10	2	0.59	41268406	24429	11.10	1704	1733	1632	2210	1191	1701	1689.32	1.33	-434	1889	1794	1741	1646	1593	1768	1620	107	509	500	1150	1	1	21340329	365	-285.17	2.84	12	0.11	-6.00	602.00	8250	20221121	-79.26	1540	20231114	11.10	6580	-74.00	20230118	1540	11.10	20231114	8250	-79.26	20221121	1540	11.10	20231114	1.33	N	083470	500	106 억	283289	N	N	N	00	N
71	20231120	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1704	3	2	0.18	38552167	22840	10.37	1704	1733	1632	2210	1191	1701	1687.92	1.33	338	1889	1794	1741	1646	1593	1768	1620	107	509	500	1150	1	1	21340329	364	-284.00	2.83	12	0.11	-6.00	602.00	8250	20221121	-79.35	1540	20231114	10.65	6580	-74.10	20230118	1540	10.65	20231114	8250	-79.35	20221121	1540	10.65	20231114	1.33	N	083470	500	106 억	283289	N	N	N	00	N
72	20231120	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	4	2	0.24	35775652	21204	9.63	1704	1733	1632	2210	1191	1701	1687.21	1.33	903	1889	1794	1741	1646	1593	1768	1620	107	509	500	1150	1	1	21340329	364	-284.17	2.83	12	0.10	-6.00	602.00	8250	20221121	-79.33	1540	20231114	10.71	6580	-74.09	20230118	1540	10.71	20231114	8250	-79.33	20221121	1540	10.71	20231114	1.33	N	083470	500	106 억	283289	N	N	N	00	N
73	20231120	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	4	2	0.24	10117939	5939	2.70	1704	1733	1701	2210	1191	1701	1703.64	1.33	468	1889	1794	1741	1646	1593	1768	1620	107	509	500	1150	1	1	21340329	364	-284.17	2.83	12	0.03	-6.00	602.00	8250	20221121	-79.33	1540	20231114	10.71	6580	-74.09	20230118	1540	10.71	20231114	8250	-79.33	20221121	1540	10.71	20231114	1.33	N	083470	500	106 억	283289	N	N	N	00	N
74	20231117	160647	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	1701	-114	5	-6.28	378647523	220160	171.64	1767	1836	1688	2355	1271	1815	1719.87	1.57	-51164	1949	1882	1771	1704	1593	1915	1737	107	540	500	1230	1	1	21340329	363	-283.50	2.83	12	1.03	-6.00	602.00	8250	20221121	-79.38	1540	20231114	10.45	6580	-74.15	20230118	1540	10.45	20231114	8250	-79.38	20221121	1540	10.45	20231114	1.32	N	083470	500	106 억	334453	N	N	N	01	N
75	20231117	150651	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	1717	-98	5	-5.40	350179427	203419	158.59	1767	1836	1705	2355	1271	1815	1721.47	1.57	-49152	1949	1882	1771	1704	1593	1915	1737	107	540	500	1230	1	1	21340329	366	-286.17	2.85	12	0.95	-6.00	602.00	8250	20221121	-79.19	1540	20231114	11.49	6580	-73.91	20230118	1540	11.49	20231114	8250	-79.19	20221121	1540	11.49	20231114	1.32	N	083470	500	106 억	334453	N	N	N	01	N
76	20231117	140648	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	-105	5	-5.79	282346822	163715	127.63	1767	1836	1708	2355	1271	1815	1724.62	1.57	-40768	1949	1882	1771	1704	1593	1915	1737	107	540	500	1230	1	1	21340329	365	-285.00	2.84	12	0.77	-6.00	602.00	8250	20221121	-79.27	1540	20231114	11.04	6580	-74.01	20230118	1540	11.04	20231114	8250	-79.27	20221121	1540	11.04	20231114	1.32	N	083470	500	106 억	334453	N	N	N	01	N
77	20231117	130646	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	1716	-99	5	-5.45	269713460	156336	121.88	1767	1836	1708	2355	1271	1815	1725.22	1.57	-36664	1949	1882	1771	1704	1593	1915	1737	107	540	500	1230	1	1	21340329	366	-286.00	2.85	12	0.73	-6.00	602.00	8250	20221121	-79.20	1540	20231114	11.43	6580	-73.92	20230118	1540	11.43	20231114	8250	-79.20	20221121	1540	11.43	20231114	1.32	N	083470	500	106 억	334453	N	N	N	01	N
78	20231117	120648	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	1719	-96	5	-5.29	222109525	128589	100.25	1767	1836	1708	2355	1271	1815	1727.28	1.57	-31578	1949	1882	1771	1704	1593	1915	1737	107	540	500	1230	1	1	21340329	367	-286.50	2.86	12	0.60	-6.00	602.00	8250	20221121	-79.16	1540	20231114	11.62	6580	-73.88	20230118	1540	11.62	20231114	8250	-79.16	20221121	1540	11.62	20231114	1.32	N	083470	500	106 억	334453	N	N	N	01	N
79	20231117	110650	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	1731	-84	5	-4.63	198515558	114876	89.56	1767	1836	1708	2355	1271	1815	1728.09	1.57	-28434	1949	1882	1771	1704	1593	1915	1737	107	540	500	1230	1	1	21340329	369	-288.50	2.88	12	0.54	-6.00	602.00	8250	20221121	-79.02	1540	20231114	12.40	6580	-73.69	20230118	1540	12.40	20231114	8250	-79.02	20221121	1540	12.40	20231114	1.32	N	083470	500	106 억	334453	N	N	N	01	N
80	20231117	100647	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	1725	-90	5	-4.96	169404719	97948	76.36	1767	1836	1708	2355	1271	1815	1729.54	1.57	-28555	1949	1882	1771	1704	1593	1915	1737	107	540	500	1230	1	1	21340329	368	-287.50	2.87	12	0.46	-6.00	602.00	8250	20221121	-79.09	1540	20231114	12.01	6580	-73.78	20230118	1540	12.01	20231114	8250	-79.09	20221121	1540	12.01	20231114	1.32	N	083470	500	106 억	334453	N	N	N	01	N
81	20231117	090650	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	1771	-44	5	-2.42	10088789	5664	4.42	1767	1836	1767	2355	1271	1815	1781.21	1.57	-507	1949	1882	1771	1704	1593	1915	1737	107	540	500	1230	1	1	21340329	378	-295.17	2.94	12	0.03	-6.00	602.00	8250	20221121	-78.53	1540	20231114	15.00	6580	-73.09	20230118	1540	15.00	20231114	8250	-78.53	20221121	1540	15.00	20231114	1.32	N	083470	500	106 억	334453	N	N	N	01	N
82	20231116	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1805	127	2	7.57	220203346	124943	119.20	1678	1838	1660	2180	1175	1678	1762.43	1.49	16296	1738	1707	1648	1617	1558	1723	1633	107	502	500	1140	1	1	21340329	385	-300.83	3.00	12	0.59	-6.00	602.00	8250	20221121	-78.12	1540	20231114	17.21	6580	-72.57	20230118	1540	17.21	20231114	8250	-78.12	20221121	1540	17.21	20231114	1.33	N	083470	500	106 억	317926	N	N	N	00	N
83	20231116	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1836	158	2	9.42	178345518	101965	97.28	1678	1836	1660	2180	1175	1678	1749.09	1.49	16084	1738	1707	1648	1617	1558	1723	1633	107	502	500	1140	1	1	21340329	392	-306.00	3.05	12	0.48	-6.00	602.00	8250	20221121	-77.75	1540	20231114	19.22	6580	-72.10	20230118	1540	19.22	20231114	8250	-77.75	20221121	1540	19.22	20231114	1.33	N	083470	500	106 억	317926	N	N	N	00	N
84	20231116	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1774	96	2	5.72	101568844	59544	56.81	1678	1776	1660	2180	1175	1678	1705.78	1.49	-397	1738	1707	1648	1617	1558	1723	1633	107	502	500	1140	1	1	21340329	379	-295.67	2.95	12	0.28	-6.00	602.00	8250	20221121	-78.50	1540	20231114	15.19	6580	-73.04	20230118	1540	15.19	20231114	8250	-78.50	20221121	1540	15.19	20231114	1.33	N	083470	500	106 억	317926	N	N	N	00	N
85	20231116	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1709	31	2	1.85	63614645	37912	36.17	1678	1748	1660	2180	1175	1678	1677.96	1.49	782	1738	1707	1648	1617	1558	1723	1633	107	502	500	1140	1	1	21340329	365	-284.83	2.84	12	0.18	-6.00	602.00	8250	20221121	-79.28	1540	20231114	10.97	6580	-74.03	20230118	1540	10.97	20231114	8250	-79.28	20221121	1540	10.97	20231114	1.33	N	083470	500	106 억	317926	N	N	N	00	N
86	20231116	120645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1690	12	2	0.72	45290695	27088	25.84	1678	1748	1660	2180	1175	1678	1671.98	1.49	-2996	1738	1707	1648	1617	1558	1723	1633	107	502	500	1140	1	1	21340329	361	-281.67	2.81	12	0.13	-6.00	602.00	8250	20221121	-79.52	1540	20231114	9.74	6580	-74.32	20230118	1540	9.74	20231114	8250	-79.52	20221121	1540	9.74	20231114	1.33	N	083470	500	106 억	317926	N	N	N	00	N
87	20231116	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1671	-7	5	-0.42	23573299	14079	13.43	1678	1748	1660	2180	1175	1678	1674.36	1.49	-4969	1738	1707	1648	1617	1558	1723	1633	107	502	500	1140	1	1	21340329	357	-278.50	2.78	12	0.07	-6.00	602.00	8250	20221121	-79.75	1540	20231114	8.51	6580	-74.60	20230118	1540	8.51	20231114	8250	-79.75	20221121	1540	8.51	20231114	1.33	N	083470	500	106 억	317926	N	N	N	00	N
88	20231116	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1697	19	2	1.13	5208911	3107	2.96	1678	1748	1672	2180	1175	1678	1676.51	1.49	822	1738	1707	1648	1617	1558	1723	1633	107	502	500	1140	1	1	21340329	362	-282.83	2.82	12	0.01	-6.00	602.00	8250	20221121	-79.43	1540	20231114	10.19	6580	-74.21	20230118	1540	10.19	20231114	8250	-79.43	20221121	1540	10.19	20231114	1.33	N	083470	500	106 억	317926	N	N	N	00	N
89	20231116	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1678	0	3	0.00	0	0	0.00	0	0	0	2180	1175	1678	0.00	1.49	0	1738	1707	1648	1617	1558	1723	1633	107	502	500	1140	1	1	21340329	358	-279.67	2.79	12	0.00	-6.00	602.00	8250	20221121	-79.66	1540	20231114	8.96	6580	-74.50	20230118	1540	8.96	20231114	8250	-79.66	20221121	1540	8.96	20231114	1.33	N	083470	500	106 억	317926	N	N	N	00	N
90	20231115	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1678	90	2	5.67	171146751	104717	87.11	1589	1679	1589	2060	1112	1588	1634.37	1.35	28822	1708	1648	1594	1534	1480	1678	1564	107	472	500	1070	1	1	21340329	358	-279.67	2.79	12	0.49	-6.00	602.00	8250	20221121	-79.66	1540	20231114	8.96	6580	-74.50	20230118	1540	8.96	20231114	8250	-79.66	20221121	1540	8.96	20231114	1.27	N	083470	500	106 억	288809	N	N	N	00	N
91	20231115	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1671	83	2	5.23	158161683	96971	80.66	1589	1672	1589	2060	1112	1588	1631.02	1.35	28265	1708	1648	1594	1534	1480	1678	1564	107	472	500	1070	1	1	21340329	357	-278.50	2.78	12	0.45	-6.00	602.00	8250	20221121	-79.75	1540	20231114	8.51	6580	-74.60	20230118	1540	8.51	20231114	8250	-79.75	20221121	1540	8.51	20231114	1.27	N	083470	500	106 억	288809	N	N	N	00	N
92	20231115	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1665	77	2	4.85	150344876	92281	76.76	1589	1672	1589	2060	1112	1588	1629.21	1.35	27268	1708	1648	1594	1534	1480	1678	1564	107	472	500	1070	1	1	21340329	355	-277.50	2.77	12	0.43	-6.00	602.00	8250	20221121	-79.82	1540	20231114	8.12	6580	-74.70	20230118	1540	8.12	20231114	8250	-79.82	20221121	1540	8.12	20231114	1.27	N	083470	500	106 억	288809	N	N	N	00	N
93	20231115	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1665	77	2	4.85	147520248	90580	75.35	1589	1672	1589	2060	1112	1588	1628.62	1.35	26443	1708	1648	1594	1534	1480	1678	1564	107	472	500	1070	1	1	21340329	355	-277.50	2.77	12	0.42	-6.00	602.00	8250	20221121	-79.82	1540	20231114	8.12	6580	-74.70	20230118	1540	8.12	20231114	8250	-79.82	20221121	1540	8.12	20231114	1.27	N	083470	500	106 억	288809	N	N	N	00	N
94	20231115	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1653	65	2	4.09	132501774	81563	67.85	1589	1658	1589	2060	1112	1588	1624.53	1.35	23363	1708	1648	1594	1534	1480	1678	1564	107	472	500	1070	1	1	21340329	353	-275.50	2.75	12	0.38	-6.00	602.00	8250	20221121	-79.96	1540	20231114	7.34	6580	-74.88	20230118	1540	7.34	20231114	8250	-79.96	20221121	1540	7.34	20231114	1.27	N	083470	500	106 억	288809	N	N	N	00	N
95	20231115	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1613	25	2	1.57	69520841	43068	35.82	1589	1651	1589	2060	1112	1588	1614.21	1.35	3574	1708	1648	1594	1534	1480	1678	1564	107	472	500	1070	1	1	21340329	344	-268.83	2.68	12	0.20	-6.00	602.00	8250	20221121	-80.45	1540	20231114	4.74	6580	-75.49	20230118	1540	4.74	20231114	8250	-80.45	20221121	1540	4.74	20231114	1.27	N	083470	500	106 억	288809	N	N	N	00	N
96	20231115	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1617	29	2	1.83	56934463	35275	29.34	1589	1651	1589	2060	1112	1588	1614.02	1.35	2575	1708	1648	1594	1534	1480	1678	1564	107	472	500	1070	1	1	21340329	345	-269.50	2.69	12	0.17	-6.00	602.00	8250	20221121	-80.40	1540	20231114	5.00	6580	-75.43	20230118	1540	5.00	20231114	8250	-80.40	20221121	1540	5.00	20231114	1.27	N	083470	500	106 억	288809	N	N	N	00	N
97	20231115	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1627	39	2	2.46	11882460	7425	6.18	1589	1651	1589	2060	1112	1588	1600.33	1.35	-2606	1708	1648	1594	1534	1480	1678	1564	107	472	500	1070	1	1	21340329	347	-271.17	2.70	12	0.03	-6.00	602.00	8250	20221121	-80.28	1540	20231114	5.65	6580	-75.27	20230118	1540	5.65	20231114	8250	-80.28	20221121	1540	5.65	20231114	1.27	N	083470	500	106 억	288809	N	N	N	00	N
98	20231114	160641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1588	37	2	2.39	193711034	120219	39.07	1540	1654	1540	2015	1086	1551	1611.32	1.14	46783	1809	1679	1610	1480	1411	1645	1446	107	464	500	1050	1	1	21340329	339	-264.67	2.64	12	0.56	-6.00	602.00	8250	20221121	-80.75	1540	20231114	3.12	6580	-75.87	20230118	1540	3.12	20231114	8250	-80.75	20221121	1540	3.12	20231114	1.28	N	083470	500	106 억	242287	N	N	N	00	N
99	20231114	150642	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1588	37	2	2.39	189898246	117818	38.29	1540	1654	1540	2015	1086	1551	1611.79	1.14	46618	1809	1679	1610	1480	1411	1645	1446	107	464	500	1050	1	1	21340329	339	-264.67	2.64	12	0.55	-6.00	602.00	8250	20221121	-80.75	1540	20231114	3.12	6580	-75.87	20230118	1540	3.12	20231114	8250	-80.75	20221121	1540	3.12	20231114	1.28	N	083470	500	106 억	242287	N	N	N	00	N
100	20231114	140642	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1597	46	2	2.97	168372969	104197	33.86	1540	1654	1540	2015	1086	1551	1615.91	1.14	44559	1809	1679	1610	1480	1411	1645	1446	107	464	500	1050	1	1	21340329	341	-266.17	2.65	12	0.49	-6.00	602.00	8250	20221121	-80.64	1540	20231114	3.70	6580	-75.73	20230118	1540	3.70	20231114	8250	-80.64	20221121	1540	3.70	20231114	1.28	N	083470	500	106 억	242287	N	N	N	00	N
101	20231114	130644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1590	39	2	2.51	157450629	97314	31.63	1540	1654	1540	2015	1086	1551	1617.96	1.14	44635	1809	1679	1610	1480	1411	1645	1446	107	464	500	1050	1	1	21340329	339	-265.00	2.64	12	0.46	-6.00	602.00	8250	20221121	-80.73	1540	20231114	3.25	6580	-75.84	20230118	1540	3.25	20231114	8250	-80.73	20221121	1540	3.25	20231114	1.28	N	083470	500	106 억	242287	N	N	N	00	N
102	20231114	120645	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1600	49	2	3.16	149171914	92102	29.93	1540	1654	1540	2015	1086	1551	1619.64	1.14	44292	1809	1679	1610	1480	1411	1645	1446	107	464	500	1050	1	1	21340329	341	-266.67	2.66	12	0.43	-6.00	602.00	8250	20221121	-80.61	1540	20231114	3.90	6580	-75.68	20230118	1540	3.90	20231114	8250	-80.61	20221121	1540	3.90	20231114	1.28	N	083470	500	106 억	242287	N	N	N	00	N
103	20231114	110652	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1608	57	2	3.68	144558367	89215	28.99	1540	1654	1540	2015	1086	1551	1620.34	1.14	46216	1809	1679	1610	1480	1411	1645	1446	107	464	500	1050	1	1	21340329	343	-268.00	2.67	12	0.42	-6.00	602.00	8250	20221121	-80.51	1540	20231114	4.42	6580	-75.56	20230118	1540	4.42	20231114	8250	-80.51	20221121	1540	4.42	20231114	1.28	N	083470	500	106 억	242287	N	N	N	00	N
104	20231114	100644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1625	74	2	4.77	128170965	79023	25.68	1540	1654	1540	2015	1086	1551	1621.95	1.14	47900	1809	1679	1610	1480	1411	1645	1446	107	464	500	1050	1	1	21340329	347	-270.83	2.70	12	0.37	-6.00	602.00	8250	20221121	-80.30	1540	20231114	5.52	6580	-75.30	20230118	1540	5.52	20231114	8250	-80.30	20221121	1540	5.52	20231114	1.28	N	083470	500	106 억	242287	N	N	N	00	N
105	20231114	090638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1605	54	2	3.48	23605238	15065	4.90	1540	1605	1540	2015	1086	1551	1566.89	1.14	7839	1809	1679	1610	1480	1411	1645	1446	107	464	500	1050	1	1	21340329	343	-267.50	2.67	12	0.07	-6.00	602.00	8250	20221121	-80.55	1540	20231114	4.22	6580	-75.61	20230118	1540	4.22	20231114	8250	-80.55	20221121	1540	4.22	20231114	1.28	N	083470	500	106 억	242287	N	N	N	00	N
106	20231113	160634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1551	-182	5	-10.50	500137079	306514	411.46	1733	1740	1541	2250	1214	1733	1631.70	1.27	-28864	1777	1755	1728	1706	1679	1766	1717	107	517	500	1170	1	1	21340329	331	-258.50	2.58	12	1.44	-6.00	602.00	8250	20221121	-81.20	1541	20231113	0.65	6580	-76.43	20230118	1541	0.65	20231113	8250	-81.20	20221121	1541	0.65	20231113	1.25	N	083470	500	106 억	270081	N	N	N	00	N
107	20231113	150633	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1580	-153	5	-8.83	430295277	261568	351.12	1733	1740	1560	2250	1214	1733	1645.06	1.27	-29513	1777	1755	1728	1706	1679	1766	1717	107	517	500	1170	1	1	21340329	337	-263.33	2.62	12	1.23	-6.00	602.00	8250	20221121	-80.85	1560	20231113	1.28	6580	-75.99	20230118	1560	1.28	20231113	8250	-80.85	20221121	1560	1.28	20231113	1.25	N	083470	500	106 억	270081	N	N	N	00	N
108	20231113	140631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1643	-90	5	-5.19	303159300	182687	245.23	1733	1740	1629	2250	1214	1733	1659.45	1.27	-26683	1777	1755	1728	1706	1679	1766	1717	107	517	500	1170	1	1	21340329	351	-273.83	2.73	12	0.86	-6.00	602.00	8250	20221121	-80.08	1629	20231113	0.86	6580	-75.03	20230118	1629	0.86	20231113	8250	-80.08	20221121	1629	0.86	20231113	1.25	N	083470	500	106 억	270081	N	N	N	00	N
109	20231113	130629	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1650	-83	5	-4.79	236250058	141827	190.38	1733	1740	1641	2250	1214	1733	1665.76	1.27	-20555	1777	1755	1728	1706	1679	1766	1717	107	517	500	1170	1	1	21340329	352	-275.00	2.74	12	0.66	-6.00	602.00	8250	20221121	-80.00	1641	20231113	0.55	6580	-74.92	20230118	1641	0.55	20231113	8250	-80.00	20221121	1641	0.55	20231113	1.25	N	083470	500	106 억	270081	N	N	N	00	N
110	20231113	120630	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1651	-82	5	-4.73	189984555	113720	152.65	1733	1740	1644	2250	1214	1733	1670.63	1.27	-17996	1777	1755	1728	1706	1679	1766	1717	107	517	500	1170	1	1	21340329	352	-275.17	2.74	12	0.53	-6.00	602.00	8250	20221121	-79.99	1644	20231113	0.43	6580	-74.91	20230118	1644	0.43	20231113	8250	-79.99	20221121	1644	0.43	20231113	1.25	N	083470	500	106 억	270081	N	N	N	00	N
111	20231113	110628	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1650	-83	5	-4.79	153517962	91581	122.94	1733	1740	1647	2250	1214	1733	1676.31	1.27	-18257	1777	1755	1728	1706	1679	1766	1717	107	517	500	1170	1	1	21340329	352	-275.00	2.74	12	0.43	-6.00	602.00	8250	20221121	-80.00	1647	20231113	0.18	6580	-74.92	20230118	1647	0.18	20231113	8250	-80.00	20221121	1647	0.18	20231113	1.25	N	083470	500	106 억	270081	N	N	N	00	N
112	20231113	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1682	-51	5	-2.94	65160648	38501	51.68	1733	1740	1672	2250	1214	1733	1692.44	1.27	-4865	1777	1755	1728	1706	1679	1766	1717	107	517	500	1170	1	1	21340329	359	-280.33	2.79	12	0.18	-6.00	602.00	8250	20221121	-79.61	1666	20231030	0.96	6580	-74.44	20230118	1666	0.96	20231030	8250	-79.61	20221121	1666	0.96	20231030	1.25	N	083470	500	106 억	270081	N	N	N	00	N
113	20231113	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	-28	5	-1.62	7646269	4438	5.96	1733	1734	1705	2250	1214	1733	1722.91	1.27	-509	1777	1755	1728	1706	1679	1766	1717	107	517	500	1170	1	1	21340329	364	-284.17	2.83	12	0.02	-6.00	602.00	8250	20221121	-79.33	1666	20231030	2.34	6580	-74.09	20230118	1666	2.34	20231030	8250	-79.33	20221121	1666	2.34	20231030	1.25	N	083470	500	106 억	270081	N	N	N	00	N
114	20231110	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1733	-17	5	-0.97	128165006	74489	92.19	1715	1750	1701	2275	1225	1750	1720.59	1.25	3028	1837	1793	1766	1722	1695	1780	1709	107	525	500	1190	1	1	21340329	370	-288.83	2.88	12	0.35	-6.00	602.00	8250	20221121	-78.99	1666	20231030	4.02	6580	-73.66	20230118	1666	4.02	20231030	8250	-78.99	20221121	1666	4.02	20231030	1.23	N	083470	500	106 억	267053	N	N	N	00	N
115	20231110	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1731	-19	5	-1.09	125299620	72838	90.15	1715	1750	1701	2275	1225	1750	1720.25	1.25	3364	1837	1793	1766	1722	1695	1780	1709	107	525	500	1190	1	1	21340329	369	-288.50	2.88	12	0.34	-6.00	602.00	8250	20221121	-79.02	1666	20231030	3.90	6580	-73.69	20230118	1666	3.90	20231030	8250	-79.02	20221121	1666	3.90	20231030	1.23	N	083470	500	106 억	267053	N	N	N	00	N
116	20231110	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1724	-26	5	-1.49	117447613	68291	84.52	1715	1750	1701	2275	1225	1750	1719.81	1.25	4905	1837	1793	1766	1722	1695	1780	1709	107	525	500	1190	1	1	21340329	368	-287.33	2.86	12	0.32	-6.00	602.00	8250	20221121	-79.10	1666	20231030	3.48	6580	-73.80	20230118	1666	3.48	20231030	8250	-79.10	20221121	1666	3.48	20231030	1.23	N	083470	500	106 억	267053	N	N	N	00	N
117	20231110	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1731	-19	5	-1.09	110905449	64509	79.84	1715	1749	1701	2275	1225	1750	1719.22	1.25	5121	1837	1793	1766	1722	1695	1780	1709	107	525	500	1190	1	1	21340329	369	-288.50	2.88	12	0.30	-6.00	602.00	8250	20221121	-79.02	1666	20231030	3.90	6580	-73.69	20230118	1666	3.90	20231030	8250	-79.02	20221121	1666	3.90	20231030	1.23	N	083470	500	106 억	267053	N	N	N	00	N
118	20231110	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1733	-17	5	-0.97	109570007	63737	78.88	1715	1749	1701	2275	1225	1750	1719.10	1.25	5612	1837	1793	1766	1722	1695	1780	1709	107	525	500	1190	1	1	21340329	370	-288.83	2.88	12	0.30	-6.00	602.00	8250	20221121	-78.99	1666	20231030	4.02	6580	-73.66	20230118	1666	4.02	20231030	8250	-78.99	20221121	1666	4.02	20231030	1.23	N	083470	500	106 억	267053	N	N	N	00	N
119	20231110	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1723	-27	5	-1.54	77557031	45088	55.80	1715	1749	1701	2275	1225	1750	1720.13	1.25	-5895	1837	1793	1766	1722	1695	1780	1709	107	525	500	1190	1	1	21340329	368	-287.17	2.86	12	0.21	-6.00	602.00	8250	20221121	-79.12	1666	20231030	3.42	6580	-73.81	20230118	1666	3.42	20231030	8250	-79.12	20221121	1666	3.42	20231030	1.23	N	083470	500	106 억	267053	N	N	N	00	N
120	20231110	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1716	-34	5	-1.94	65670965	38181	47.25	1715	1749	1701	2275	1225	1750	1719.99	1.25	-6781	1837	1793	1766	1722	1695	1780	1709	107	525	500	1190	1	1	21340329	366	-286.00	2.85	12	0.18	-6.00	602.00	8250	20221121	-79.20	1666	20231030	3.00	6580	-73.92	20230118	1666	3.00	20231030	8250	-79.20	20221121	1666	3.00	20231030	1.23	N	083470	500	106 억	267053	N	N	N	00	N
121	20231110	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1732	-18	5	-1.03	4214946	2446	3.03	1715	1749	1715	2275	1225	1750	1723.20	1.25	1268	1837	1793	1766	1722	1695	1780	1709	107	525	500	1190	1	1	21340329	370	-288.67	2.88	12	0.01	-6.00	602.00	8250	20221121	-79.01	1666	20231030	3.96	6580	-73.68	20230118	1666	3.96	20231030	8250	-79.01	20221121	1666	3.96	20231030	1.23	N	083470	500	106 억	267053	N	N	N	00	N
122	20231109	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1750	-19	5	-1.07	142089302	80798	65.35	1810	1810	1739	2295	1239	1769	1758.57	1.30	-10975	1910	1839	1803	1732	1696	1821	1714	107	526	500	1200	1	1	21340329	373	-291.67	2.91	12	0.38	-6.00	602.00	8250	20221121	-78.79	1666	20231030	5.04	6580	-73.40	20230118	1666	5.04	20231030	8250	-78.79	20221121	1666	5.04	20231030	1.21	N	083470	500	106 억	278028	N	N	N	00	N
123	20231109	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1749	-20	5	-1.13	127576398	72468	58.61	1810	1810	1740	2295	1239	1769	1760.45	1.30	-10511	1910	1839	1803	1732	1696	1821	1714	107	526	500	1200	1	1	21340329	373	-291.50	2.91	12	0.34	-6.00	602.00	8250	20221121	-78.80	1666	20231030	4.98	6580	-73.42	20230118	1666	4.98	20231030	8250	-78.80	20221121	1666	4.98	20231030	1.21	N	083470	500	106 억	278028	N	N	N	00	N
124	20231109	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1751	-18	5	-1.02	110174625	62488	50.54	1810	1810	1744	2295	1239	1769	1763.13	1.30	-8755	1910	1839	1803	1732	1696	1821	1714	107	526	500	1200	1	1	21340329	374	-291.83	2.91	12	0.29	-6.00	602.00	8250	20221121	-78.78	1666	20231030	5.10	6580	-73.39	20230118	1666	5.10	20231030	8250	-78.78	20221121	1666	5.10	20231030	1.21	N	083470	500	106 억	278028	N	N	N	00	N
125	20231109	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1757	-12	5	-0.68	70310658	39688	32.10	1810	1810	1753	2295	1239	1769	1771.58	1.30	-5703	1910	1839	1803	1732	1696	1821	1714	107	526	500	1200	1	1	21340329	375	-292.83	2.92	12	0.19	-6.00	602.00	8250	20221121	-78.70	1666	20231030	5.46	6580	-73.30	20230118	1666	5.46	20231030	8250	-78.70	20221121	1666	5.46	20231030	1.21	N	083470	500	106 억	278028	N	N	N	00	N
126	20231109	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1763	-6	5	-0.34	60723209	34226	27.68	1810	1810	1753	2295	1239	1769	1774.18	1.30	-3240	1910	1839	1803	1732	1696	1821	1714	107	526	500	1200	1	1	21340329	376	-293.83	2.93	12	0.16	-6.00	602.00	8250	20221121	-78.63	1666	20231030	5.82	6580	-73.21	20230118	1666	5.82	20231030	8250	-78.63	20221121	1666	5.82	20231030	1.21	N	083470	500	106 억	278028	N	N	N	00	N
127	20231109	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1777	8	2	0.45	45060647	25333	20.49	1810	1810	1753	2295	1239	1769	1778.73	1.30	-2021	1910	1839	1803	1732	1696	1821	1714	107	526	500	1200	1	1	21340329	379	-296.17	2.95	12	0.12	-6.00	602.00	8250	20221121	-78.46	1666	20231030	6.66	6580	-72.99	20230118	1666	6.66	20231030	8250	-78.46	20221121	1666	6.66	20231030	1.21	N	083470	500	106 억	278028	N	N	N	00	N
128	20231109	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1778	9	2	0.51	32247067	18107	14.64	1810	1810	1753	2295	1239	1769	1780.92	1.30	-2671	1910	1839	1803	1732	1696	1821	1714	107	526	500	1200	1	1	21340329	379	-296.33	2.95	12	0.08	-6.00	602.00	8250	20221121	-78.45	1666	20231030	6.72	6580	-72.98	20230118	1666	6.72	20231030	8250	-78.45	20221121	1666	6.72	20231030	1.21	N	083470	500	106 억	278028	N	N	N	00	N
129	20231109	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1771	2	2	0.11	3086259	1721	1.39	1810	1810	1771	2295	1239	1769	1793.29	1.30	-1107	1910	1839	1803	1732	1696	1821	1714	107	526	500	1200	1	1	21340329	378	-295.17	2.94	12	0.01	-6.00	602.00	8250	20221121	-78.53	1666	20231030	6.30	6580	-73.09	20230118	1666	6.30	20231030	8250	-78.53	20221121	1666	6.30	20231030	1.21	N	083470	500	106 억	278028	N	N	N	00	N
130	20231108	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1769	-105	5	-5.60	224328012	123646	200.78	1874	1874	1767	2435	1312	1874	1814.31	1.45	-31362	1957	1915	1878	1836	1799	1897	1818	107	561	500	1270	1	1	21340329	378	-294.83	2.94	12	0.58	-6.00	602.00	8250	20221121	-78.56	1666	20231030	6.18	6580	-73.12	20230118	1666	6.18	20231030	8250	-78.56	20221121	1666	6.18	20231030	1.22	N	083470	500	106 억	309390	N	N	N	00	N
131	20231108	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1776	-98	5	-5.23	217138309	119584	194.19	1874	1874	1767	2435	1312	1874	1815.78	1.45	-30633	1957	1915	1878	1836	1799	1897	1818	107	561	500	1270	1	1	21340329	379	-296.00	2.95	12	0.56	-6.00	602.00	8250	20221121	-78.47	1666	20231030	6.60	6580	-73.01	20230118	1666	6.60	20231030	8250	-78.47	20221121	1666	6.60	20231030	1.22	N	083470	500	106 억	309390	N	N	N	00	N
132	20231108	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1792	-82	5	-4.38	159870642	87527	142.13	1874	1874	1790	2435	1312	1874	1826.53	1.45	-23961	1957	1915	1878	1836	1799	1897	1818	107	561	500	1270	1	1	21340329	382	-298.67	2.98	12	0.41	-6.00	602.00	8250	20221121	-78.28	1666	20231030	7.56	6580	-72.77	20230118	1666	7.56	20231030	8250	-78.28	20221121	1666	7.56	20231030	1.22	N	083470	500	106 억	309390	N	N	N	00	N
133	20231108	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1814	-60	5	-3.20	136717304	74688	121.28	1874	1874	1790	2435	1312	1874	1830.51	1.45	-21546	1957	1915	1878	1836	1799	1897	1818	107	561	500	1270	1	1	21340329	387	-302.33	3.01	12	0.35	-6.00	602.00	8250	20221121	-78.01	1666	20231030	8.88	6580	-72.43	20230118	1666	8.88	20231030	8250	-78.01	20221121	1666	8.88	20231030	1.22	N	083470	500	106 억	309390	N	N	N	00	N
134	20231108	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1810	-64	5	-3.42	111703147	60798	98.73	1874	1874	1806	2435	1312	1874	1837.28	1.45	-18393	1957	1915	1878	1836	1799	1897	1818	107	561	500	1270	1	1	21340329	386	-301.67	3.01	12	0.28	-6.00	602.00	8250	20221121	-78.06	1666	20231030	8.64	6580	-72.49	20230118	1666	8.64	20231030	8250	-78.06	20221121	1666	8.64	20231030	1.22	N	083470	500	106 억	309390	N	N	N	00	N
135	20231108	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1829	-45	5	-2.40	83008881	45054	73.16	1874	1874	1821	2435	1312	1874	1842.43	1.45	-10850	1957	1915	1878	1836	1799	1897	1818	107	561	500	1270	1	1	21340329	390	-304.83	3.04	12	0.21	-6.00	602.00	8250	20221121	-77.83	1666	20231030	9.78	6580	-72.20	20230118	1666	9.78	20231030	8250	-77.83	20221121	1666	9.78	20231030	1.22	N	083470	500	106 억	309390	N	N	N	00	N
136	20231108	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1841	-33	5	-1.76	41308829	22281	36.18	1874	1874	1841	2435	1312	1874	1853.99	1.45	-7934	1957	1915	1878	1836	1799	1897	1818	107	561	500	1270	1	1	21340329	393	-306.83	3.06	12	0.10	-6.00	602.00	8250	20221121	-77.68	1666	20231030	10.50	6580	-72.02	20230118	1666	10.50	20231030	8250	-77.68	20221121	1666	10.50	20231030	1.22	N	083470	500	106 억	309390	N	N	N	00	N
137	20231108	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1874	0	3	0.00	4017046	2144	3.48	1874	1874	1857	2435	1312	1874	1873.62	1.45	23	1957	1915	1878	1836	1799	1897	1818	107	561	500	1270	1	1	21340329	400	-312.33	3.11	12	0.01	-6.00	602.00	8250	20221121	-77.28	1666	20231030	12.48	6580	-71.52	20230118	1666	12.48	20231030	8250	-77.28	20221121	1666	12.48	20231030	1.22	N	083470	500	106 억	309390	N	N	N	00	N
138	20231107	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1874	-28	5	-1.47	115766743	61582	71.84	1912	1920	1841	2470	1332	1902	1879.88	1.56	-23820	1926	1914	1890	1878	1854	1920	1884	107	568	500	1290	1	1	21340329	400	-312.33	3.11	12	0.29	-6.00	602.00	8250	20221121	-77.28	1666	20231030	12.48	6580	-71.52	20230118	1666	12.48	20231030	8250	-77.28	20221121	1666	12.48	20231030	1.23	N	083470	500	106 억	333210	N	N	N	00	N
139	20231107	150615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1849	-53	5	-2.79	105871818	56300	65.68	1912	1920	1841	2470	1332	1902	1880.49	1.56	-22048	1926	1914	1890	1878	1854	1920	1884	107	568	500	1290	1	1	21340329	395	-308.17	3.07	12	0.26	-6.00	602.00	8250	20221121	-77.59	1666	20231030	10.98	6580	-71.90	20230118	1666	10.98	20231030	8250	-77.59	20221121	1666	10.98	20231030	1.23	N	083470	500	106 억	333210	N	N	N	00	N
140	20231107	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1858	-44	5	-2.31	89394570	47388	55.28	1912	1920	1850	2470	1332	1902	1886.44	1.56	-20310	1926	1914	1890	1878	1854	1920	1884	107	568	500	1290	1	1	21340329	397	-309.67	3.09	12	0.22	-6.00	602.00	8250	20221121	-77.48	1666	20231030	11.52	6580	-71.76	20230118	1666	11.52	20231030	8250	-77.48	20221121	1666	11.52	20231030	1.23	N	083470	500	106 억	333210	N	N	N	00	N
141	20231107	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1873	-29	5	-1.52	79043384	41806	48.77	1912	1920	1864	2470	1332	1902	1890.72	1.56	-19101	1926	1914	1890	1878	1854	1920	1884	107	568	500	1290	1	1	21340329	400	-312.17	3.11	12	0.20	-6.00	602.00	8250	20221121	-77.30	1666	20231030	12.42	6580	-71.53	20230118	1666	12.42	20231030	8250	-77.30	20221121	1666	12.42	20231030	1.23	N	083470	500	106 억	333210	N	N	N	00	N
142	20231107	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1881	-21	5	-1.10	70104986	37037	43.21	1912	1920	1881	2470	1332	1902	1892.84	1.56	-16141	1926	1914	1890	1878	1854	1920	1884	107	568	500	1290	1	1	21340329	401	-313.50	3.12	12	0.17	-6.00	602.00	8250	20221121	-77.20	1666	20231030	12.91	6580	-71.41	20230118	1666	12.91	20231030	8250	-77.20	20221121	1666	12.91	20231030	1.23	N	083470	500	106 억	333210	N	N	N	00	N
143	20231107	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1884	-18	5	-0.95	61339530	32383	37.78	1912	1920	1881	2470	1332	1902	1894.19	1.56	-11990	1926	1914	1890	1878	1854	1920	1884	107	568	500	1290	1	1	21340329	402	-314.00	3.13	12	0.15	-6.00	602.00	8250	20221121	-77.16	1666	20231030	13.09	6580	-71.37	20230118	1666	13.09	20231030	8250	-77.16	20221121	1666	13.09	20231030	1.23	N	083470	500	106 억	333210	N	N	N	00	N
144	20231107	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1887	-15	5	-0.79	53560910	28265	32.97	1912	1920	1881	2470	1332	1902	1894.96	1.56	-11336	1926	1914	1890	1878	1854	1920	1884	107	568	500	1290	1	1	21340329	403	-314.50	3.13	12	0.13	-6.00	602.00	8250	20221121	-77.13	1666	20231030	13.27	6580	-71.32	20230118	1666	13.27	20231030	8250	-77.13	20221121	1666	13.27	20231030	1.23	N	083470	500	106 억	333210	N	N	N	00	N
145	20231107	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1893	-9	5	-0.47	18255499	9583	11.18	1912	1920	1893	2470	1332	1902	1904.99	1.56	-8146	1926	1914	1890	1878	1854	1920	1884	107	568	500	1290	1	1	21340329	404	-315.50	3.14	12	0.04	-6.00	602.00	8250	20221121	-77.05	1666	20231030	13.63	6580	-71.23	20230118	1666	13.63	20231030	8250	-77.05	20221121	1666	13.63	20231030	1.23	N	083470	500	106 억	333210	N	N	N	00	N
146	20231106	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1902	23	2	1.22	161584383	85670	132.17	1879	1902	1866	2440	1316	1879	1886.13	1.48	15912	1945	1911	1872	1838	1799	1929	1856	107	561	500	1270	1	1	21340329	406	-317.00	3.16	12	0.40	-6.00	602.00	8250	20221121	-76.95	1666	20231030	14.17	6580	-71.09	20230118	1666	14.17	20231030	8250	-76.95	20221121	1666	14.17	20231030	1.23	N	083470	500	106 억	316893	N	N	N	00	N
147	20231106	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1900	21	2	1.12	142743141	75755	116.87	1879	1902	1866	2440	1316	1879	1884.27	1.48	15402	1945	1911	1872	1838	1799	1929	1856	107	561	500	1270	1	1	21340329	405	-316.67	3.16	12	0.35	-6.00	602.00	8250	20221121	-76.97	1666	20231030	14.05	6580	-71.12	20230118	1666	14.05	20231030	8250	-76.97	20221121	1666	14.05	20231030	1.23	N	083470	500	106 억	316893	N	N	N	00	N
148	20231106	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1890	11	2	0.59	108662829	57751	89.10	1879	1902	1866	2440	1316	1879	1881.57	1.48	9609	1945	1911	1872	1838	1799	1929	1856	107	561	500	1270	1	1	21340329	403	-315.00	3.14	12	0.27	-6.00	602.00	8250	20221121	-77.09	1666	20231030	13.45	6580	-71.28	20230118	1666	13.45	20231030	8250	-77.09	20221121	1666	13.45	20231030	1.23	N	083470	500	106 억	316893	N	N	N	00	N
149	20231106	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1884	5	2	0.27	100945264	53673	82.80	1879	1902	1866	2440	1316	1879	1880.75	1.48	8825	1945	1911	1872	1838	1799	1929	1856	107	561	500	1270	1	1	21340329	402	-314.00	3.13	12	0.25	-6.00	602.00	8250	20221121	-77.16	1666	20231030	13.09	6580	-71.37	20230118	1666	13.09	20231030	8250	-77.16	20221121	1666	13.09	20231030	1.23	N	083470	500	106 억	316893	N	N	N	00	N
150	20231106	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1884	5	2	0.27	92789640	49338	76.12	1879	1902	1866	2440	1316	1879	1880.69	1.48	9023	1945	1911	1872	1838	1799	1929	1856	107	561	500	1270	1	1	21340329	402	-314.00	3.13	12	0.23	-6.00	602.00	8250	20221121	-77.16	1666	20231030	13.09	6580	-71.37	20230118	1666	13.09	20231030	8250	-77.16	20221121	1666	13.09	20231030	1.23	N	083470	500	106 억	316893	N	N	N	00	N
151	20231106	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1894	15	2	0.80	77723646	41330	63.76	1879	1902	1866	2440	1316	1879	1880.56	1.48	9118	1945	1911	1872	1838	1799	1929	1856	107	561	500	1270	1	1	21340329	404	-315.67	3.15	12	0.19	-6.00	602.00	8250	20221121	-77.04	1666	20231030	13.69	6580	-71.22	20230118	1666	13.69	20231030	8250	-77.04	20221121	1666	13.69	20231030	1.23	N	083470	500	106 억	316893	N	N	N	00	N
152	20231106	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1886	7	2	0.37	54608408	29125	44.93	1879	1890	1866	2440	1316	1879	1874.97	1.48	1867	1945	1911	1872	1838	1799	1929	1856	107	561	500	1270	1	1	21340329	402	-314.33	3.13	12	0.14	-6.00	602.00	8250	20221121	-77.14	1666	20231030	13.21	6580	-71.34	20230118	1666	13.21	20231030	8250	-77.14	20221121	1666	13.21	20231030	1.23	N	083470	500	106 억	316893	N	N	N	00	N
153	20231106	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1879	0	3	0.00	6238280	3320	5.12	1879	1879	1879	2440	1316	1879	1879.00	1.48	-79	1945	1911	1872	1838	1799	1929	1856	107	561	500	1270	1	1	21340329	401	-313.17	3.12	12	0.02	-6.00	602.00	8250	20221121	-77.22	1666	20231030	12.79	6580	-71.44	20230118	1666	12.79	20231030	8250	-77.22	20221121	1666	12.79	20231030	1.23	N	083470	500	106 억	316893	N	N	N	00	N
154	20231103	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1879	26	2	1.40	121437265	64817	55.10	1871	1906	1833	2405	1298	1853	1873.54	1.54	-11524	1982	1917	1871	1806	1760	1894	1783	107	552	500	1260	1	1	21340329	401	-313.17	3.12	12	0.30	-6.00	602.00	8250	20221121	-77.22	1666	20231030	12.79	6580	-71.44	20230118	1666	12.79	20231030	8250	-77.22	20221121	1666	12.79	20231030	1.34	N	083470	500	106 억	328407	N	N	N	00	N
155	20231103	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1878	25	2	1.35	117627514	62787	53.38	1871	1906	1833	2405	1298	1853	1873.44	1.54	-11177	1982	1917	1871	1806	1760	1894	1783	107	552	500	1260	1	1	21340329	401	-313.00	3.12	12	0.29	-6.00	602.00	8250	20221121	-77.24	1666	20231030	12.73	6580	-71.46	20230118	1666	12.73	20231030	8250	-77.24	20221121	1666	12.73	20231030	1.34	N	083470	500	106 억	328407	N	N	N	00	N
156	20231103	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1875	22	2	1.19	106599293	56922	48.39	1871	1906	1833	2405	1298	1853	1872.73	1.54	-10360	1982	1917	1871	1806	1760	1894	1783	107	552	500	1260	1	1	21340329	400	-312.50	3.11	12	0.27	-6.00	602.00	8250	20221121	-77.27	1666	20231030	12.55	6580	-71.50	20230118	1666	12.55	20231030	8250	-77.27	20221121	1666	12.55	20231030	1.34	N	083470	500	106 억	328407	N	N	N	00	N
157	20231103	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1866	13	2	0.70	102155442	54550	46.37	1871	1906	1833	2405	1298	1853	1872.69	1.54	-10187	1982	1917	1871	1806	1760	1894	1783	107	552	500	1260	1	1	21340329	398	-311.00	3.10	12	0.26	-6.00	602.00	8250	20221121	-77.38	1666	20231030	12.00	6580	-71.64	20230118	1666	12.00	20231030	8250	-77.38	20221121	1666	12.00	20231030	1.34	N	083470	500	106 억	328407	N	N	N	00	N
158	20231103	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1878	25	2	1.35	86739231	46336	39.39	1871	1906	1833	2405	1298	1853	1871.96	1.54	-9705	1982	1917	1871	1806	1760	1894	1783	107	552	500	1260	1	1	21340329	401	-313.00	3.12	12	0.22	-6.00	602.00	8250	20221121	-77.24	1666	20231030	12.73	6580	-71.46	20230118	1666	12.73	20231030	8250	-77.24	20221121	1666	12.73	20231030	1.34	N	083470	500	106 억	328407	N	N	N	00	N
159	20231103	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1879	26	2	1.40	72455787	38745	32.94	1871	1906	1833	2405	1298	1853	1870.07	1.54	-10436	1982	1917	1871	1806	1760	1894	1783	107	552	500	1260	1	1	21340329	401	-313.17	3.12	12	0.18	-6.00	602.00	8250	20221121	-77.22	1666	20231030	12.79	6580	-71.44	20230118	1666	12.79	20231030	8250	-77.22	20221121	1666	12.79	20231030	1.34	N	083470	500	106 억	328407	N	N	N	00	N
160	20231103	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1874	21	2	1.13	65985612	35281	29.99	1871	1906	1833	2405	1298	1853	1870.29	1.54	-10688	1982	1917	1871	1806	1760	1894	1783	107	552	500	1260	1	1	21340329	400	-312.33	3.11	12	0.17	-6.00	602.00	8250	20221121	-77.28	1666	20231030	12.48	6580	-71.52	20230118	1666	12.48	20231030	8250	-77.28	20221121	1666	12.48	20231030	1.34	N	083470	500	106 억	328407	N	N	N	00	N
161	20231103	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1834	-19	5	-1.03	20855894	11284	9.59	1871	1871	1833	2405	1298	1853	1848.27	1.54	-2045	1982	1917	1871	1806	1760	1894	1783	107	552	500	1260	1	1	21340329	391	-305.67	3.05	12	0.05	-6.00	602.00	8250	20221121	-77.77	1666	20231030	10.08	6580	-72.13	20230118	1666	10.08	20231030	8250	-77.77	20221121	1666	10.08	20231030	1.34	N	083470	500	106 억	328407	N	N	N	00	N
162	20231102	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1853	-46	5	-2.42	217104853	117039	37.25	1899	1936	1825	2465	1330	1899	1854.98	1.72	-39505	2060	1979	1861	1780	1662	2020	1821	107	566	500	1290	1	1	21340329	395	-308.83	3.08	12	0.55	-6.00	602.00	8250	20221121	-77.54	1666	20231030	11.22	6580	-71.84	20230118	1666	11.22	20231030	8250	-77.54	20221121	1666	11.22	20231030	1.36	N	083470	500	106 억	366327	N	N	N	00	N
163	20231102	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1840	-59	5	-3.11	206201450	111141	35.38	1899	1936	1825	2465	1330	1899	1855.31	1.72	-36870	2060	1979	1861	1780	1662	2020	1821	107	566	500	1290	1	1	21340329	393	-306.67	3.06	12	0.52	-6.00	602.00	8250	20221121	-77.70	1666	20231030	10.44	6580	-72.04	20230118	1666	10.44	20231030	8250	-77.70	20221121	1666	10.44	20231030	1.36	N	083470	500	106 억	366327	N	N	N	00	N
164	20231102	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1829	-70	5	-3.69	182611530	98307	31.29	1899	1936	1825	2465	1330	1899	1857.56	1.72	-33119	2060	1979	1861	1780	1662	2020	1821	107	566	500	1290	1	1	21340329	390	-304.83	3.04	12	0.46	-6.00	602.00	8250	20221121	-77.83	1666	20231030	9.78	6580	-72.20	20230118	1666	9.78	20231030	8250	-77.83	20221121	1666	9.78	20231030	1.36	N	083470	500	106 억	366327	N	N	N	00	N
165	20231102	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1870	-29	5	-1.53	109109580	58398	18.59	1899	1936	1845	2465	1330	1899	1868.38	1.72	-17313	2060	1979	1861	1780	1662	2020	1821	107	566	500	1290	1	1	21340329	399	-311.67	3.11	12	0.27	-6.00	602.00	8250	20221121	-77.33	1666	20231030	12.24	6580	-71.58	20230118	1666	12.24	20231030	8250	-77.33	20221121	1666	12.24	20231030	1.36	N	083470	500	106 억	366327	N	N	N	00	N
166	20231102	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1858	-41	5	-2.16	102056036	54605	17.38	1899	1936	1845	2465	1330	1899	1868.99	1.72	-15156	2060	1979	1861	1780	1662	2020	1821	107	566	500	1290	1	1	21340329	397	-309.67	3.09	12	0.26	-6.00	602.00	8250	20221121	-77.48	1666	20231030	11.52	6580	-71.76	20230118	1666	11.52	20231030	8250	-77.48	20221121	1666	11.52	20231030	1.36	N	083470	500	106 억	366327	N	N	N	00	N
167	20231102	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1874	-25	5	-1.32	85615367	45774	14.57	1899	1936	1845	2465	1330	1899	1870.39	1.72	-10607	2060	1979	1861	1780	1662	2020	1821	107	566	500	1290	1	1	21340329	400	-312.33	3.11	12	0.21	-6.00	602.00	8250	20221121	-77.28	1666	20231030	12.48	6580	-71.52	20230118	1666	12.48	20231030	8250	-77.28	20221121	1666	12.48	20231030	1.36	N	083470	500	106 억	366327	N	N	N	00	N
168	20231102	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1878	-21	5	-1.11	67634157	36124	11.50	1899	1936	1845	2465	1330	1899	1872.28	1.72	-8110	2060	1979	1861	1780	1662	2020	1821	107	566	500	1290	1	1	21340329	401	-313.00	3.12	12	0.17	-6.00	602.00	8250	20221121	-77.24	1666	20231030	12.73	6580	-71.46	20230118	1666	12.73	20231030	8250	-77.24	20221121	1666	12.73	20231030	1.36	N	083470	500	106 억	366327	N	N	N	00	N
169	20231102	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1861	-38	5	-2.00	22003788	11608	3.69	1899	1936	1861	2465	1330	1899	1895.57	1.72	-4191	2060	1979	1861	1780	1662	2020	1821	107	566	500	1290	1	1	21340329	397	-310.17	3.09	12	0.05	-6.00	602.00	8250	20221121	-77.44	1666	20231030	11.70	6580	-71.72	20230118	1666	11.70	20231030	8250	-77.44	20221121	1666	11.70	20231030	1.36	N	083470	500	106 억	366327	N	N	N	00	N
170	20231101	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1899	149	2	8.51	589942481	314096	412.84	1743	1942	1743	2275	1225	1750	1878.22	1.52	42658	1896	1822	1760	1686	1624	1792	1656	107	525	500	1190	1	1	21340329	405	-316.50	3.15	12	1.47	-6.00	602.00	8250	20221121	-76.98	1666	20231030	13.99	6580	-71.14	20230118	1666	13.99	20231030	8250	-76.98	20221121	1666	13.99	20231030	1.40	N	083470	500	106 억	325217	N	N	N	00	N
171	20231101	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1888	138	2	7.89	582018557	309907	407.33	1743	1942	1743	2275	1225	1750	1878.04	1.52	42686	1896	1822	1760	1686	1624	1792	1656	107	525	500	1190	1	1	21340329	403	-314.67	3.14	12	1.45	-6.00	602.00	8250	20221121	-77.12	1666	20231030	13.33	6580	-71.31	20230118	1666	13.33	20231030	8250	-77.12	20221121	1666	13.33	20231030	1.40	N	083470	500	106 억	325217	N	N	N	00	N
172	20231101	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1890	140	2	8.00	490723908	261395	343.57	1743	1942	1743	2275	1225	1750	1877.33	1.52	46371	1896	1822	1760	1686	1624	1792	1656	107	525	500	1190	1	1	21340329	403	-315.00	3.14	12	1.22	-6.00	602.00	8250	20221121	-77.09	1666	20231030	13.45	6580	-71.28	20230118	1666	13.45	20231030	8250	-77.09	20221121	1666	13.45	20231030	1.40	N	083470	500	106 억	325217	N	N	N	00	N
173	20231101	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1910	160	2	9.14	439169520	234119	307.72	1743	1942	1743	2275	1225	1750	1875.84	1.52	51125	1896	1822	1760	1686	1624	1792	1656	107	525	500	1190	1	1	21340329	408	-318.33	3.17	12	1.10	-6.00	602.00	8250	20221121	-76.85	1666	20231030	14.65	6580	-70.97	20230118	1666	14.65	20231030	8250	-76.85	20221121	1666	14.65	20231030	1.40	N	083470	500	106 억	325217	N	N	N	00	N
174	20231101	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1880	130	2	7.43	210834310	114531	150.54	1743	1888	1743	2275	1225	1750	1840.85	1.52	29768	1896	1822	1760	1686	1624	1792	1656	107	525	500	1190	1	1	21340329	401	-313.33	3.12	12	0.54	-6.00	602.00	8250	20221121	-77.21	1666	20231030	12.85	6580	-71.43	20230118	1666	12.85	20231030	8250	-77.21	20221121	1666	12.85	20231030	1.40	N	083470	500	106 억	325217	N	N	N	00	N
175	20231101	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1830	80	2	4.57	109619030	60354	79.33	1743	1857	1743	2275	1225	1750	1816.27	1.52	10550	1896	1822	1760	1686	1624	1792	1656	107	525	500	1190	1	1	21340329	391	-305.00	3.04	12	0.28	-6.00	602.00	8250	20221121	-77.82	1666	20231030	9.84	6580	-72.19	20230118	1666	9.84	20231030	8250	-77.82	20221121	1666	9.84	20231030	1.40	N	083470	500	106 억	325217	N	N	N	00	N
176	20231101	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1851	101	2	5.77	82957135	45788	60.18	1743	1856	1743	2275	1225	1750	1811.77	1.52	11717	1896	1822	1760	1686	1624	1792	1656	107	525	500	1190	1	1	21340329	395	-308.50	3.07	12	0.21	-6.00	602.00	8250	20221121	-77.56	1666	20231030	11.10	6580	-71.87	20230118	1666	11.10	20231030	8250	-77.56	20221121	1666	11.10	20231030	1.40	N	083470	500	106 억	325217	N	N	N	00	N
177	20231101	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1743	-7	5	-0.40	18446674	10505	13.81	1743	1784	1743	2275	1225	1750	1755.99	1.52	3688	1896	1822	1760	1686	1624	1792	1656	107	525	500	1190	1	1	21340329	372	-290.50	2.90	12	0.05	-6.00	602.00	8250	20221121	-78.87	1666	20231030	4.62	6580	-73.51	20230118	1666	4.62	20231030	8250	-78.87	20221121	1666	4.62	20231030	1.40	N	083470	500	106 억	325217	N	N	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History