KissMeData/095910/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	18	2	0.96	77353785	41008	245.87	1883	1910	1873	2445	1319	1883	1886.31	1.72	-3549	1913	1897	1880	1864	1847	1889	1856	98	562	500	1280	1	1	19504503	371	-1.59	0.51	12	0.21	-1199.00	3746.00	3895	20221128	-51.19	1692	20231004	12.35	3835	-50.43	20230309	1692	12.35	20231004	3875	-50.94	20221201	1692	12.35	20231004	0.47	N	095910	500	97 억	336370	N	N	0	N	N
3	20231130	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	20	2	1.06	74543213	39530	237.00	1883	1910	1873	2445	1319	1883	1885.74	1.72	-3520	1913	1897	1880	1864	1847	1889	1856	98	562	500	1280	1	1	19504503	371	-1.59	0.51	12	0.20	-1199.00	3746.00	3895	20221128	-51.14	1692	20231004	12.47	3835	-50.38	20230309	1692	12.47	20231004	3875	-50.89	20221201	1692	12.47	20231004	0.47	N	095910	500	97 억	336370	N	N	0	N	N
4	20231130	140757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	14	2	0.74	61882251	32860	197.01	1883	1910	1873	2445	1319	1883	1883.21	1.72	-1628	1913	1897	1880	1864	1847	1889	1856	98	562	500	1280	1	1	19504503	370	-1.58	0.51	12	0.17	-1199.00	3746.00	3895	20221128	-51.30	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	3875	-51.05	20221201	1692	12.12	20231004	0.47	N	095910	500	97 억	336370	N	N	0	N	N
5	20231130	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-3	5	-0.16	48021744	25500	152.89	1883	1910	1873	2445	1319	1883	1883.21	1.72	-999	1913	1897	1880	1864	1847	1889	1856	98	562	500	1280	1	1	19504503	367	-1.57	0.50	12	0.13	-1199.00	3746.00	3895	20221128	-51.73	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	3875	-51.48	20221201	1692	11.11	20231004	0.47	N	095910	500	97 억	336370	N	N	0	N	N
6	20231130	120806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-3	5	-0.16	44352926	23549	141.19	1883	1910	1873	2445	1319	1883	1883.43	1.72	-956	1913	1897	1880	1864	1847	1889	1856	98	562	500	1280	1	1	19504503	367	-1.57	0.50	12	0.12	-1199.00	3746.00	3895	20221128	-51.73	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	3875	-51.48	20221201	1692	11.11	20231004	0.47	N	095910	500	97 억	336370	N	N	0	N	N
7	20231130	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	1	2	0.05	38936120	20673	123.95	1883	1910	1873	2445	1319	1883	1883.43	1.72	-628	1913	1897	1880	1864	1847	1889	1856	98	562	500	1280	1	1	19504503	367	-1.57	0.50	12	0.11	-1199.00	3746.00	3895	20221128	-51.63	1692	20231004	11.35	3835	-50.87	20230309	1692	11.35	20231004	3875	-51.38	20221201	1692	11.35	20231004	0.47	N	095910	500	97 억	336370	N	N	0	N	N
8	20231130	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-3	5	-0.16	14092067	7474	44.81	1883	1910	1877	2445	1319	1883	1885.48	1.72	-528	1913	1897	1880	1864	1847	1889	1856	98	562	500	1280	1	1	19504503	367	-1.57	0.50	12	0.04	-1199.00	3746.00	3895	20221128	-51.73	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	3875	-51.48	20221201	1692	11.11	20231004	0.47	N	095910	500	97 억	336370	N	N	0	N	N
9	20231130	090756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1907	24	2	1.27	2628938	1383	8.29	1883	1910	1883	2445	1319	1883	1900.90	1.72	-305	1913	1897	1880	1864	1847	1889	1856	98	562	500	1280	1	1	19504503	372	-1.59	0.51	12	0.01	-1199.00	3746.00	3895	20221128	-51.04	1692	20231004	12.71	3835	-50.27	20230309	1692	12.71	20231004	3875	-50.79	20221201	1692	12.71	20231004	0.47	N	095910	500	97 억	336370	N	N	0	N	N
10	20231129	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	1	2	0.05	30921455	16447	79.88	1886	1896	1863	2445	1318	1882	1880.07	1.73	-1695	1911	1896	1884	1869	1857	1904	1877	98	563	500	1270	1	1	19504503	367	-1.57	0.50	12	0.08	-1199.00	3746.00	4030	20221125	-53.28	1692	20231004	11.29	3835	-50.90	20230309	1692	11.29	20231004	3875	-51.41	20221201	1692	11.29	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
11	20231129	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	1	2	0.05	29521273	15703	76.27	1886	1896	1863	2445	1318	1882	1879.98	1.73	-1605	1911	1896	1884	1869	1857	1904	1877	98	563	500	1270	1	1	19504503	367	-1.57	0.50	12	0.08	-1199.00	3746.00	4030	20221125	-53.28	1692	20231004	11.29	3835	-50.90	20230309	1692	11.29	20231004	3875	-51.41	20221201	1692	11.29	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
12	20231129	140755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	4	2	0.21	28289235	15048	73.09	1886	1896	1863	2445	1318	1882	1879.93	1.73	-1382	1911	1896	1884	1869	1857	1904	1877	98	563	500	1270	1	1	19504503	368	-1.57	0.50	12	0.08	-1199.00	3746.00	4030	20221125	-53.20	1692	20231004	11.47	3835	-50.82	20230309	1692	11.47	20231004	3875	-51.33	20221201	1692	11.47	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
13	20231129	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	3	2	0.16	24375080	12971	63.00	1886	1896	1863	2445	1318	1882	1879.20	1.73	-1359	1911	1896	1884	1869	1857	1904	1877	98	563	500	1270	1	1	19504503	368	-1.57	0.50	12	0.07	-1199.00	3746.00	4030	20221125	-53.23	1692	20231004	11.41	3835	-50.85	20230309	1692	11.41	20231004	3875	-51.35	20221201	1692	11.41	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
14	20231129	120757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	-1	5	-0.05	19092091	10166	49.38	1886	1896	1863	2445	1318	1882	1878.03	1.73	-1288	1911	1896	1884	1869	1857	1904	1877	98	563	500	1270	1	1	19504503	367	-1.57	0.50	12	0.05	-1199.00	3746.00	4030	20221125	-53.33	1692	20231004	11.17	3835	-50.95	20230309	1692	11.17	20231004	3875	-51.46	20221201	1692	11.17	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
15	20231129	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	-8	5	-0.43	10712641	5686	27.62	1886	1896	1867	2445	1318	1882	1884.04	1.73	-1105	1911	1896	1884	1869	1857	1904	1877	98	563	500	1270	1	1	19504503	366	-1.56	0.50	12	0.03	-1199.00	3746.00	4030	20221125	-53.50	1692	20231004	10.76	3835	-51.13	20230309	1692	10.76	20231004	3875	-51.64	20221201	1692	10.76	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
16	20231129	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	4	2	0.21	6658504	3532	17.15	1886	1896	1867	2445	1318	1882	1885.19	1.73	-837	1911	1896	1884	1869	1857	1904	1877	98	563	500	1270	1	1	19504503	368	-1.57	0.50	12	0.02	-1199.00	3746.00	4030	20221125	-53.20	1692	20231004	11.47	3835	-50.82	20230309	1692	11.47	20231004	3875	-51.33	20221201	1692	11.47	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
17	20231129	090752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	13	2	0.69	2483909	1317	6.40	1886	1896	1883	2445	1318	1882	1886.04	1.73	-87	1911	1896	1884	1869	1857	1904	1877	98	563	500	1270	1	1	19504503	370	-1.58	0.51	12	0.01	-1199.00	3746.00	4030	20221125	-52.98	1692	20231004	12.00	3835	-50.59	20230309	1692	12.00	20231004	3875	-51.10	20221201	1692	12.00	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
18	20231128	160753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-1	5	-0.05	38466914	20399	108.53	1881	1899	1872	2445	1319	1883	1885.73	1.73	0	1934	1908	1891	1865	1848	1900	1857	98	562	500	1280	1	1	19504503	367	-1.57	0.50	12	0.10	-1199.00	3746.00	4030	20221124	-53.30	1692	20231004	11.23	3835	-50.93	20230309	1692	11.23	20231004	3895	-51.68	20221128	1692	11.23	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
19	20231128	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	7	2	0.37	35222104	18675	99.36	1881	1899	1872	2445	1319	1883	1886.06	1.73	-171	1934	1908	1891	1865	1848	1900	1857	98	562	500	1280	1	1	19504503	369	-1.58	0.50	12	0.10	-1199.00	3746.00	4030	20221124	-53.10	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	3895	-51.48	20221128	1692	11.70	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
20	20231128	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1894	11	2	0.58	33254604	17633	93.82	1881	1899	1872	2445	1319	1883	1885.93	1.73	-283	1934	1908	1891	1865	1848	1900	1857	98	562	500	1280	1	1	19504503	369	-1.58	0.51	12	0.09	-1199.00	3746.00	4030	20221124	-53.00	1692	20231004	11.94	3835	-50.61	20230309	1692	11.94	20231004	3895	-51.37	20221128	1692	11.94	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
21	20231128	130748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	10	2	0.53	32009016	16975	90.32	1881	1899	1872	2445	1319	1883	1885.66	1.73	-333	1934	1908	1891	1865	1848	1900	1857	98	562	500	1280	1	1	19504503	369	-1.58	0.51	12	0.09	-1199.00	3746.00	4030	20221124	-53.03	1692	20231004	11.88	3835	-50.64	20230309	1692	11.88	20231004	3895	-51.40	20221128	1692	11.88	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
22	20231128	120752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	10	2	0.53	28293422	15012	79.87	1881	1899	1872	2445	1319	1883	1884.72	1.73	-517	1934	1908	1891	1865	1848	1900	1857	98	562	500	1280	1	1	19504503	369	-1.58	0.51	12	0.08	-1199.00	3746.00	4030	20221124	-53.03	1692	20231004	11.88	3835	-50.64	20230309	1692	11.88	20231004	3895	-51.40	20221128	1692	11.88	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
23	20231128	110751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	13	2	0.69	22878513	12136	64.57	1881	1899	1873	2445	1319	1883	1885.18	1.73	-823	1934	1908	1891	1865	1848	1900	1857	98	562	500	1280	1	1	19504503	370	-1.58	0.51	12	0.06	-1199.00	3746.00	4030	20221124	-52.95	1692	20231004	12.06	3835	-50.56	20230309	1692	12.06	20231004	3895	-51.32	20221128	1692	12.06	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
24	20231128	100750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	-2	5	-0.11	16140858	8575	45.62	1881	1894	1873	2445	1319	1883	1882.32	1.73	-269	1934	1908	1891	1865	1848	1900	1857	98	562	500	1280	1	1	19504503	367	-1.57	0.50	12	0.04	-1199.00	3746.00	4030	20221124	-53.33	1692	20231004	11.17	3835	-50.95	20230309	1692	11.17	20231004	3895	-51.71	20221128	1692	11.17	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
25	20231128	090748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-1	5	-0.05	14277934	7584	40.35	1881	1894	1873	2445	1319	1883	1882.64	1.73	-84	1934	1908	1891	1865	1848	1900	1857	98	562	500	1280	1	1	19504503	367	-1.57	0.50	12	0.04	-1199.00	3746.00	4030	20221124	-53.30	1692	20231004	11.23	3835	-50.93	20230309	1692	11.23	20231004	3895	-51.68	20221128	1692	11.23	20231004	0.47	N	095910	500	97 억	337974	N	N	0	N	N
26	20231127	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	-15	5	-0.79	35428855	18794	63.21	1898	1917	1874	2465	1329	1898	1885.20	1.76	-4104	1944	1920	1900	1876	1856	1911	1867	98	567	500	1290	1	1	19504503	367	-1.57	0.50	12	0.10	-1199.00	3746.00	4030	20221124	-53.28	1692	20231004	11.29	3835	-50.90	20230309	1692	11.29	20231004	3895	-51.66	20221128	1692	11.29	20231004	0.46	N	095910	500	97 억	342537	N	N	33	N	N
27	20231127	150749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	-12	5	-0.63	29150770	15461	52.00	1898	1917	1874	2465	1329	1898	1885.44	1.76	-4101	1944	1920	1900	1876	1856	1911	1867	98	567	500	1290	1	1	19504503	368	-1.57	0.50	12	0.08	-1199.00	3746.00	4030	20221124	-53.20	1692	20231004	11.47	3835	-50.82	20230309	1692	11.47	20231004	3895	-51.58	20221128	1692	11.47	20231004	0.46	N	095910	500	97 억	342537	N	N	33	N	N
28	20231127	140753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	-15	5	-0.79	19012226	10079	33.90	1898	1917	1874	2465	1329	1898	1886.32	1.76	-4083	1944	1920	1900	1876	1856	1911	1867	98	567	500	1290	1	1	19504503	367	-1.57	0.50	12	0.05	-1199.00	3746.00	4030	20221124	-53.28	1692	20231004	11.29	3835	-50.90	20230309	1692	11.29	20231004	3895	-51.66	20221128	1692	11.29	20231004	0.46	N	095910	500	97 억	342537	N	N	33	N	N
29	20231127	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1889	-9	5	-0.47	16834930	8924	30.01	1898	1917	1874	2465	1329	1898	1886.48	1.76	-3779	1944	1920	1900	1876	1856	1911	1867	98	567	500	1290	1	1	19504503	368	-1.58	0.50	12	0.05	-1199.00	3746.00	4030	20221124	-53.13	1692	20231004	11.64	3835	-50.74	20230309	1692	11.64	20231004	3895	-51.50	20221128	1692	11.64	20231004	0.46	N	095910	500	97 억	342537	N	N	33	N	N
30	20231127	120754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	-15	5	-0.79	9100491	4809	16.17	1898	1917	1880	2465	1329	1898	1892.39	1.76	-1982	1944	1920	1900	1876	1856	1911	1867	98	567	500	1290	1	1	19504503	367	-1.57	0.50	12	0.02	-1199.00	3746.00	4030	20221124	-53.28	1692	20231004	11.29	3835	-50.90	20230309	1692	11.29	20231004	3895	-51.66	20221128	1692	11.29	20231004	0.46	N	095910	500	97 억	342537	N	N	33	N	N
31	20231127	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	-7	5	-0.37	7697918	4066	13.67	1898	1917	1880	2465	1329	1898	1893.24	1.76	-1805	1944	1920	1900	1876	1856	1911	1867	98	567	500	1290	1	1	19504503	369	-1.58	0.50	12	0.02	-1199.00	3746.00	4030	20221124	-53.08	1692	20231004	11.76	3835	-50.69	20230309	1692	11.76	20231004	3895	-51.45	20221128	1692	11.76	20231004	0.46	N	095910	500	97 억	342537	N	N	33	N	N
32	20231127	100740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	-2	5	-0.11	6417206	3390	11.40	1898	1917	1880	2465	1329	1898	1892.98	1.76	-1477	1944	1920	1900	1876	1856	1911	1867	98	567	500	1290	1	1	19504503	370	-1.58	0.51	12	0.02	-1199.00	3746.00	4030	20221124	-52.95	1692	20231004	12.06	3835	-50.56	20230309	1692	12.06	20231004	3895	-51.32	20221128	1692	12.06	20231004	0.46	N	095910	500	97 억	342537	N	N	33	N	N
33	20231127	090743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	0	3	0.00	1430709	753	2.53	1898	1917	1898	2465	1329	1898	1900.01	1.76	-200	1944	1920	1900	1876	1856	1911	1867	98	567	500	1290	1	1	19504503	370	-1.58	0.51	12	0.00	-1199.00	3746.00	4030	20221124	-52.90	1692	20231004	12.17	3835	-50.51	20230309	1692	12.17	20231004	3895	-51.27	20221128	1692	12.17	20231004	0.46	N	095910	500	97 억	342537	N	N	33	N	N
34	20231124	160736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	0	3	0.00	56417335	29623	60.93	1902	1924	1880	2465	1329	1898	1904.51	1.76	-281	1946	1921	1903	1878	1860	1934	1891	98	567	500	1290	1	1	19504503	370	-1.58	0.51	12	0.15	-1199.00	3746.00	4030	20221124	-52.90	1692	20231004	12.17	3835	-50.51	20230309	1692	12.17	20231004	4030	-52.90	20221124	1692	12.17	20231004	0.46	N	095910	500	97 억	342593	N	N	33	N	N
35	20231124	150744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1899	1	2	0.05	54267141	28490	58.60	1902	1924	1880	2465	1329	1898	1904.78	1.76	-267	1946	1921	1903	1878	1860	1934	1891	98	567	500	1290	1	1	19504503	370	-1.58	0.51	12	0.15	-1199.00	3746.00	4030	20221124	-52.88	1692	20231004	12.23	3835	-50.48	20230309	1692	12.23	20231004	4030	-52.88	20221124	1692	12.23	20231004	0.46	N	095910	500	97 억	342593	N	N	1	N	N
36	20231124	140746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	7	2	0.37	44473520	23293	47.91	1902	1924	1885	2465	1329	1898	1909.31	1.76	34	1946	1921	1903	1878	1860	1934	1891	98	567	500	1290	1	1	19504503	372	-1.59	0.51	12	0.12	-1199.00	3746.00	4030	20221124	-52.73	1692	20231004	12.59	3835	-50.33	20230309	1692	12.59	20231004	4030	-52.73	20221124	1692	12.59	20231004	0.46	N	095910	500	97 억	342593	N	N	1	N	N
37	20231124	130741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1906	8	2	0.42	37681972	19710	40.54	1902	1924	1899	2465	1329	1898	1911.82	1.76	440	1946	1921	1903	1878	1860	1934	1891	98	567	500	1290	1	1	19504503	372	-1.59	0.51	12	0.10	-1199.00	3746.00	4030	20221124	-52.70	1692	20231004	12.65	3835	-50.30	20230309	1692	12.65	20231004	4030	-52.70	20221124	1692	12.65	20231004	0.46	N	095910	500	97 억	342593	N	N	1	N	N
38	20231124	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	2	2	0.11	33311068	17412	35.81	1902	1924	1899	2465	1329	1898	1913.11	1.76	601	1946	1921	1903	1878	1860	1934	1891	98	567	500	1290	1	1	19504503	371	-1.58	0.51	12	0.09	-1199.00	3746.00	4030	20221124	-52.85	1692	20231004	12.29	3835	-50.46	20230309	1692	12.29	20231004	4030	-52.85	20221124	1692	12.29	20231004	0.46	N	095910	500	97 억	342593	N	N	1	N	N
39	20231124	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	3	2	0.16	32165571	16809	34.57	1902	1924	1899	2465	1329	1898	1913.59	1.76	601	1946	1921	1903	1878	1860	1934	1891	98	567	500	1290	1	1	19504503	371	-1.59	0.51	12	0.09	-1199.00	3746.00	4030	20221124	-52.83	1692	20231004	12.35	3835	-50.43	20230309	1692	12.35	20231004	4030	-52.83	20221124	1692	12.35	20231004	0.46	N	095910	500	97 억	342593	N	N	1	N	N
40	20231124	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1913	15	2	0.79	28463465	14864	30.57	1902	1924	1902	2465	1329	1898	1914.93	1.76	1316	1946	1921	1903	1878	1860	1934	1891	98	567	500	1290	1	1	19504503	373	-1.60	0.51	12	0.08	-1199.00	3746.00	4030	20221124	-52.53	1692	20231004	13.06	3835	-50.12	20230309	1692	13.06	20231004	4030	-52.53	20221124	1692	13.06	20231004	0.46	N	095910	500	97 억	342593	N	N	1	N	N
41	20231124	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	13	2	0.68	5099761	2670	5.49	1902	1916	1902	2465	1329	1898	1910.02	1.76	-436	1946	1921	1903	1878	1860	1934	1891	98	567	500	1290	1	1	19504503	373	-1.59	0.51	12	0.01	-1199.00	3746.00	4030	20221124	-52.58	1692	20231004	12.94	3835	-50.17	20230309	1692	12.94	20231004	4030	-52.58	20221124	1692	12.94	20231004	0.46	N	095910	500	97 억	342593	N	N	1	N	N
42	20231123	160732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	7	2	0.37	91825436	48370	141.23	1891	1928	1885	2455	1324	1891	1898.40	1.75	702	1913	1902	1886	1875	1859	1907	1880	98	564	500	1280	1	1	19504503	370	-1.58	0.51	12	0.25	-1199.00	3746.00	4030	20221124	-52.90	1692	20231004	12.17	3835	-50.51	20230309	1692	12.17	20231004	4030	-52.90	20221124	1692	12.17	20231004	0.46	N	095910	500	97 억	341404	N	N	1	N	N
43	20231123	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	6	2	0.32	89950507	47382	138.34	1891	1928	1885	2455	1324	1891	1898.41	1.75	973	1913	1902	1886	1875	1859	1907	1880	98	564	500	1280	1	1	19504503	370	-1.58	0.51	12	0.24	-1199.00	3746.00	4030	20221124	-52.93	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	4030	-52.93	20221124	1692	12.12	20231004	0.46	N	095910	500	97 억	341404	N	N	5	N	N
44	20231123	140753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	9	2	0.48	85409977	44988	131.35	1891	1928	1885	2455	1324	1891	1898.51	1.75	1269	1913	1902	1886	1875	1859	1907	1880	98	564	500	1280	1	1	19504503	371	-1.58	0.51	12	0.23	-1199.00	3746.00	4030	20221124	-52.85	1692	20231004	12.29	3835	-50.46	20230309	1692	12.29	20231004	4030	-52.85	20221124	1692	12.29	20231004	0.46	N	095910	500	97 억	341404	N	N	5	N	N
45	20231123	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	9	2	0.48	82345076	43375	126.64	1891	1928	1885	2455	1324	1891	1898.45	1.75	1320	1913	1902	1886	1875	1859	1907	1880	98	564	500	1280	1	1	19504503	371	-1.58	0.51	12	0.22	-1199.00	3746.00	4030	20221124	-52.85	1692	20231004	12.29	3835	-50.46	20230309	1692	12.29	20231004	4030	-52.85	20221124	1692	12.29	20231004	0.46	N	095910	500	97 억	341404	N	N	5	N	N
46	20231123	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	2	2	0.11	79055009	41637	121.57	1891	1928	1886	2455	1324	1891	1898.67	1.75	1579	1913	1902	1886	1875	1859	1907	1880	98	564	500	1280	1	1	19504503	369	-1.58	0.51	12	0.21	-1199.00	3746.00	4030	20221124	-53.03	1692	20231004	11.88	3835	-50.64	20230309	1692	11.88	20231004	4030	-53.03	20221124	1692	11.88	20231004	0.46	N	095910	500	97 억	341404	N	N	5	N	N
47	20231123	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1887	-4	5	-0.21	72183935	38007	110.97	1891	1928	1887	2455	1324	1891	1899.23	1.75	2119	1913	1902	1886	1875	1859	1907	1880	98	564	500	1280	1	1	19504503	368	-1.57	0.50	12	0.19	-1199.00	3746.00	4030	20221124	-53.18	1692	20231004	11.52	3835	-50.80	20230309	1692	11.52	20231004	4030	-53.18	20221124	1692	11.52	20231004	0.46	N	095910	500	97 억	341404	N	N	5	N	N
48	20231123	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1901	10	2	0.53	60462575	31832	92.94	1891	1928	1887	2455	1324	1891	1899.43	1.75	2224	1913	1902	1886	1875	1859	1907	1880	98	564	500	1280	1	1	19504503	371	-1.59	0.51	12	0.16	-1199.00	3746.00	4030	20221124	-52.83	1692	20231004	12.35	3835	-50.43	20230309	1692	12.35	20231004	4030	-52.83	20221124	1692	12.35	20231004	0.46	N	095910	500	97 억	341404	N	N	5	N	N
49	20231123	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	13	2	0.69	12592736	6633	19.37	1891	1910	1889	2455	1324	1891	1898.50	1.75	2044	1913	1902	1886	1875	1859	1907	1880	98	564	500	1280	1	1	19504503	371	-1.59	0.51	12	0.03	-1199.00	3746.00	4030	20221124	-52.75	1692	20231004	12.53	3835	-50.35	20230309	1692	12.53	20231004	4030	-52.75	20221124	1692	12.53	20231004	0.46	N	095910	500	97 억	341404	N	N	5	N	N
50	20231122	160715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	11	2	0.59	64066923	33999	107.29	1886	1897	1870	2440	1316	1880	1884.38	1.76	-1484	1918	1899	1886	1867	1854	1892	1860	98	560	500	1270	1	1	19504503	369	-1.58	0.50	12	0.17	-1199.00	3746.00	4030	20221124	-53.08	1692	20231004	11.76	3835	-50.69	20230309	1692	11.76	20231004	4030	-53.08	20221124	1692	11.76	20231004	0.46	N	095910	500	97 억	342838	N	N	5	N	N
51	20231122	150728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	13	2	0.69	63438812	33667	106.24	1886	1897	1870	2440	1316	1880	1884.30	1.76	-1620	1918	1899	1886	1867	1854	1892	1860	98	560	500	1270	1	1	19504503	369	-1.58	0.51	12	0.17	-1199.00	3746.00	4030	20221124	-53.03	1692	20231004	11.88	3835	-50.64	20230309	1692	11.88	20231004	4030	-53.03	20221124	1692	11.88	20231004	0.46	N	095910	500	97 억	342838	N	N	11	N	N
52	20231122	140721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	17	2	0.90	54661058	29023	91.58	1886	1897	1870	2440	1316	1880	1883.37	1.76	-1686	1918	1899	1886	1867	1854	1892	1860	98	560	500	1270	1	1	19504503	370	-1.58	0.51	12	0.15	-1199.00	3746.00	4030	20221124	-52.93	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	4030	-52.93	20221124	1692	12.12	20231004	0.46	N	095910	500	97 억	342838	N	N	11	N	N
53	20231122	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1888	8	2	0.43	41850875	22250	70.21	1886	1891	1870	2440	1316	1880	1880.94	1.76	-3196	1918	1899	1886	1867	1854	1892	1860	98	560	500	1270	1	1	19504503	368	-1.57	0.50	12	0.11	-1199.00	3746.00	4030	20221124	-53.15	1692	20231004	11.58	3835	-50.77	20230309	1692	11.58	20231004	4030	-53.15	20221124	1692	11.58	20231004	0.46	N	095910	500	97 억	342838	N	N	11	N	N
54	20231122	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	10	2	0.53	38606985	20526	64.77	1886	1891	1870	2440	1316	1880	1880.88	1.76	-3196	1918	1899	1886	1867	1854	1892	1860	98	560	500	1270	1	1	19504503	369	-1.58	0.50	12	0.11	-1199.00	3746.00	4030	20221124	-53.10	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	4030	-53.10	20221124	1692	11.70	20231004	0.46	N	095910	500	97 억	342838	N	N	11	N	N
55	20231122	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	0	3	0.00	20102233	10682	33.71	1886	1891	1870	2440	1316	1880	1881.88	1.76	-3345	1918	1899	1886	1867	1854	1892	1860	98	560	500	1270	1	1	19504503	367	-1.57	0.50	12	0.05	-1199.00	3746.00	4030	20221124	-53.35	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	4030	-53.35	20221124	1692	11.11	20231004	0.46	N	095910	500	97 억	342838	N	N	11	N	N
56	20231122	100802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	11	2	0.59	12863211	6824	21.53	1886	1891	1875	2440	1316	1880	1885.00	1.76	-2505	1918	1899	1886	1867	1854	1892	1860	98	560	500	1270	1	1	19504503	369	-1.58	0.50	12	0.03	-1199.00	3746.00	4030	20221124	-53.08	1692	20231004	11.76	3835	-50.69	20230309	1692	11.76	20231004	4030	-53.08	20221124	1692	11.76	20231004	0.46	N	095910	500	97 억	342838	N	N	11	N	N
57	20231122	090723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	0	3	0.00	6059792	3218	10.15	1886	1888	1880	2440	1316	1880	1883.09	1.76	-2647	1918	1899	1886	1867	1854	1892	1860	98	560	500	1270	1	1	19504503	367	-1.57	0.50	12	0.02	-1199.00	3746.00	4030	20221124	-53.35	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	4030	-53.35	20221124	1692	11.11	20231004	0.46	N	095910	500	97 억	342838	N	N	11	N	N
58	20231121	160726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-11	5	-0.58	59106599	31272	126.79	1891	1905	1873	2455	1324	1891	1890.30	1.76	187	1936	1913	1892	1869	1848	1925	1881	98	564	500	1280	1	1	19504503	367	-1.57	0.50	12	0.16	-1199.00	3746.00	4150	20221117	-54.70	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	4030	-53.35	20221124	1692	11.11	20231004	0.46	N	095910	500	97 억	342651	N	N	11	N	N
59	20231121	150725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	0	3	0.00	49423066	26115	105.88	1891	1905	1873	2455	1324	1891	1892.52	1.76	-779	1936	1913	1892	1869	1848	1925	1881	98	564	500	1280	1	1	19504503	369	-1.58	0.50	12	0.13	-1199.00	3746.00	4150	20221117	-54.43	1692	20231004	11.76	3835	-50.69	20230309	1692	11.76	20231004	4030	-53.08	20221124	1692	11.76	20231004	0.46	N	095910	500	97 억	342651	N	N	41	N	N
60	20231121	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1894	3	2	0.16	37618409	19860	80.52	1891	1905	1873	2455	1324	1891	1894.18	1.76	-756	1936	1913	1892	1869	1848	1925	1881	98	564	500	1280	1	1	19504503	369	-1.58	0.51	12	0.10	-1199.00	3746.00	4150	20221117	-54.36	1692	20231004	11.94	3835	-50.61	20230309	1692	11.94	20231004	4030	-53.00	20221124	1692	11.94	20231004	0.46	N	095910	500	97 억	342651	N	N	41	N	N
61	20231121	130712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	-5	5	-0.26	31159265	16447	66.68	1891	1905	1873	2455	1324	1891	1894.53	1.76	-576	1936	1913	1892	1869	1848	1925	1881	98	564	500	1280	1	1	19504503	368	-1.57	0.50	12	0.08	-1199.00	3746.00	4150	20221117	-54.55	1692	20231004	11.47	3835	-50.82	20230309	1692	11.47	20231004	4030	-53.20	20221124	1692	11.47	20231004	0.46	N	095910	500	97 억	342651	N	N	41	N	N
62	20231121	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	9	2	0.48	24052463	12687	51.44	1891	1905	1873	2455	1324	1891	1895.84	1.76	-630	1936	1913	1892	1869	1848	1925	1881	98	564	500	1280	1	1	19504503	371	-1.58	0.51	12	0.07	-1199.00	3746.00	4150	20221117	-54.22	1692	20231004	12.29	3835	-50.46	20230309	1692	12.29	20231004	4030	-52.85	20221124	1692	12.29	20231004	0.46	N	095910	500	97 억	342651	N	N	41	N	N
63	20231121	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1899	8	2	0.42	16056652	8481	34.38	1891	1901	1873	2455	1324	1891	1893.25	1.76	-518	1936	1913	1892	1869	1848	1925	1881	98	564	500	1280	1	1	19504503	370	-1.58	0.51	12	0.04	-1199.00	3746.00	4150	20221117	-54.24	1692	20231004	12.23	3835	-50.48	20230309	1692	12.23	20231004	4030	-52.88	20221124	1692	12.23	20231004	0.46	N	095910	500	97 억	342651	N	N	41	N	N
64	20231121	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	2	2	0.11	5191611	2748	11.14	1891	1894	1873	2455	1324	1891	1889.23	1.76	-1064	1936	1913	1892	1869	1848	1925	1881	98	564	500	1280	1	1	19504503	369	-1.58	0.51	12	0.01	-1199.00	3746.00	4150	20221117	-54.39	1692	20231004	11.88	3835	-50.64	20230309	1692	11.88	20231004	4030	-53.03	20221124	1692	11.88	20231004	0.46	N	095910	500	97 억	342651	N	N	41	N	N
65	20231121	090702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-1	5	-0.05	2891429	1529	6.20	1891	1892	1890	2455	1324	1891	1891.06	1.76	-1124	1936	1913	1892	1869	1848	1925	1881	98	564	500	1280	1	1	19504503	369	-1.58	0.50	12	0.01	-1199.00	3746.00	4150	20221117	-54.46	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	4030	-53.10	20221124	1692	11.70	20231004	0.46	N	095910	500	97 억	342651	N	N	41	N	N
66	20231120	160707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	2	2	0.11	45992923	24306	51.97	1889	1915	1871	2455	1323	1889	1892.25	1.76	122	1943	1916	1895	1868	1847	1905	1857	98	566	500	1280	1	1	19504503	369	-1.58	0.50	12	0.12	-1199.00	3746.00	4150	20221117	-54.43	1692	20231004	11.76	3835	-50.69	20230309	1692	11.76	20231004	4030	-53.08	20221124	1692	11.76	20231004	0.46	N	095910	500	97 억	342529	N	N	41	N	N
67	20231120	150713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	1	2	0.05	43686154	23083	49.36	1889	1915	1871	2455	1323	1889	1892.57	1.76	122	1943	1916	1895	1868	1847	1905	1857	98	566	500	1280	1	1	19504503	369	-1.58	0.50	12	0.12	-1199.00	3746.00	4150	20221117	-54.46	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	4030	-53.10	20221124	1692	11.70	20231004	0.46	N	095910	500	97 억	342529	N	N	195	N	N
68	20231120	140712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	2	2	0.11	39397337	20812	44.50	1889	1915	1871	2455	1323	1889	1893.01	1.76	122	1943	1916	1895	1868	1847	1905	1857	98	566	500	1280	1	1	19504503	369	-1.58	0.50	12	0.11	-1199.00	3746.00	4150	20221117	-54.43	1692	20231004	11.76	3835	-50.69	20230309	1692	11.76	20231004	4030	-53.08	20221124	1692	11.76	20231004	0.46	N	095910	500	97 억	342529	N	N	195	N	N
69	20231120	130707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	6	2	0.32	36391238	19225	41.11	1889	1915	1871	2455	1323	1889	1892.92	1.76	112	1943	1916	1895	1868	1847	1905	1857	98	566	500	1280	1	1	19504503	370	-1.58	0.51	12	0.10	-1199.00	3746.00	4150	20221117	-54.34	1692	20231004	12.00	3835	-50.59	20230309	1692	12.00	20231004	4030	-52.98	20221124	1692	12.00	20231004	0.46	N	095910	500	97 억	342529	N	N	195	N	N
70	20231120	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	7	2	0.37	29908412	15796	33.78	1889	1915	1871	2455	1323	1889	1893.42	1.76	112	1943	1916	1895	1868	1847	1905	1857	98	566	500	1280	1	1	19504503	370	-1.58	0.51	12	0.08	-1199.00	3746.00	4150	20221117	-54.31	1692	20231004	12.06	3835	-50.56	20230309	1692	12.06	20231004	4030	-52.95	20221124	1692	12.06	20231004	0.46	N	095910	500	97 억	342529	N	N	195	N	N
71	20231120	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	7	2	0.37	25632011	13540	28.95	1889	1915	1871	2455	1323	1889	1893.06	1.76	112	1943	1916	1895	1868	1847	1905	1857	98	566	500	1280	1	1	19504503	370	-1.58	0.51	12	0.07	-1199.00	3746.00	4150	20221117	-54.31	1692	20231004	12.06	3835	-50.56	20230309	1692	12.06	20231004	4030	-52.95	20221124	1692	12.06	20231004	0.46	N	095910	500	97 억	342529	N	N	195	N	N
72	20231120	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	8	2	0.42	20393174	10778	23.05	1889	1915	1871	2455	1323	1889	1892.12	1.76	82	1943	1916	1895	1868	1847	1905	1857	98	566	500	1280	1	1	19504503	370	-1.58	0.51	12	0.06	-1199.00	3746.00	4150	20221117	-54.29	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	4030	-52.93	20221124	1692	12.12	20231004	0.46	N	095910	500	97 억	342529	N	N	195	N	N
73	20231120	090710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1903	14	2	0.74	3347264	1775	3.80	1889	1915	1871	2455	1323	1889	1885.75	1.76	-190	1943	1916	1895	1868	1847	1905	1857	98	566	500	1280	1	1	19504503	371	-1.59	0.51	12	0.01	-1199.00	3746.00	4150	20221117	-54.14	1692	20231004	12.47	3835	-50.38	20230309	1692	12.47	20231004	4030	-52.78	20221124	1692	12.47	20231004	0.46	N	095910	500	97 억	342529	N	N	195	N	N
74	20231117	160725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1889	4	2	0.21	87101300	46229	224.29	1922	1922	1874	2450	1320	1885	1884.13	1.77	-1931	1921	1902	1886	1867	1851	1895	1860	98	565	500	1280	1	1	19504503	368	-1.58	0.50	12	0.24	-1199.00	3746.00	4150	20221117	-54.48	1692	20231004	11.64	3835	-50.74	20230309	1692	11.64	20231004	4150	-54.48	20221117	1692	11.64	20231004	0.45	N	095910	500	97 억	344460	N	N	195	N	N
75	20231117	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1888	3	2	0.16	85052696	45144	219.03	1922	1922	1874	2450	1320	1885	1884.03	1.77	-1931	1921	1902	1886	1867	1851	1895	1860	98	565	500	1280	1	1	19504503	368	-1.57	0.50	12	0.23	-1199.00	3746.00	4150	20221117	-54.51	1692	20231004	11.58	3835	-50.77	20230309	1692	11.58	20231004	4150	-54.51	20221117	1692	11.58	20231004	0.45	N	095910	500	97 억	344460	N	N	25	N	N
76	20231117	140726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1888	3	2	0.16	75923952	40302	195.54	1922	1922	1874	2450	1320	1885	1883.88	1.77	-1399	1921	1902	1886	1867	1851	1895	1860	98	565	500	1280	1	1	19504503	368	-1.57	0.50	12	0.21	-1199.00	3746.00	4150	20221117	-54.51	1692	20231004	11.58	3835	-50.77	20230309	1692	11.58	20231004	4150	-54.51	20221117	1692	11.58	20231004	0.45	N	095910	500	97 억	344460	N	N	25	N	N
77	20231117	130725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	5	2	0.27	74977473	39800	193.10	1922	1922	1874	2450	1320	1885	1883.86	1.77	-1733	1921	1902	1886	1867	1851	1895	1860	98	565	500	1280	1	1	19504503	369	-1.58	0.50	12	0.20	-1199.00	3746.00	4150	20221117	-54.46	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	4150	-54.46	20221117	1692	11.70	20231004	0.45	N	095910	500	97 억	344460	N	N	25	N	N
78	20231117	120726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-5	5	-0.27	37769412	20011	97.09	1922	1922	1875	2450	1320	1885	1887.43	1.77	-1733	1921	1902	1886	1867	1851	1895	1860	98	565	500	1280	1	1	19504503	367	-1.57	0.50	12	0.10	-1199.00	3746.00	4150	20221117	-54.70	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	4150	-54.70	20221117	1692	11.11	20231004	0.45	N	095910	500	97 억	344460	N	N	25	N	N
79	20231117	110728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1888	3	2	0.16	31181376	16512	80.11	1922	1922	1875	2450	1320	1885	1888.41	1.77	-1733	1921	1902	1886	1867	1851	1895	1860	98	565	500	1280	1	1	19504503	368	-1.57	0.50	12	0.08	-1199.00	3746.00	4150	20221117	-54.51	1692	20231004	11.58	3835	-50.77	20230309	1692	11.58	20231004	4150	-54.51	20221117	1692	11.58	20231004	0.45	N	095910	500	97 억	344460	N	N	25	N	N
80	20231117	100725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	5	2	0.27	11605782	6094	29.57	1922	1922	1886	2450	1320	1885	1904.46	1.77	-1603	1921	1902	1886	1867	1851	1895	1860	98	565	500	1280	1	1	19504503	369	-1.58	0.50	12	0.03	-1199.00	3746.00	4150	20221117	-54.46	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	4150	-54.46	20221117	1692	11.70	20231004	0.45	N	095910	500	97 억	344460	N	N	25	N	N
81	20231117	090728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1902	17	2	0.90	8557285	4481	21.74	1922	1922	1886	2450	1320	1885	1909.68	1.77	-661	1921	1902	1886	1867	1851	1895	1860	98	565	500	1280	1	1	19504503	371	-1.59	0.51	12	0.02	-1199.00	3746.00	4150	20221117	-54.17	1692	20231004	12.41	3835	-50.40	20230309	1692	12.41	20231004	4150	-54.17	20221117	1692	12.41	20231004	0.45	N	095910	500	97 억	344460	N	N	25	N	N
82	20231116	160727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	10	2	0.53	38122727	20241	40.11	1903	1905	1870	2435	1312	1874	1883.44	1.76	1534	1914	1893	1874	1853	1834	1884	1844	98	561	500	1270	1	1	19504503	367	-1.57	0.50	12	0.10	-1199.00	3746.00	4270	20221114	-55.88	1692	20231004	11.35	3835	-50.87	20230309	1692	11.35	20231004	4150	-54.60	20221117	1692	11.35	20231004	0.45	N	095910	500	97 억	342695	N	N	23	N	N
83	20231116	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	7	2	0.37	32875864	17452	34.58	1903	1905	1870	2435	1312	1874	1883.79	1.76	951	1914	1893	1874	1853	1834	1884	1844	98	561	500	1270	1	1	19504503	367	-1.57	0.50	12	0.09	-1199.00	3746.00	4270	20221114	-55.95	1692	20231004	11.17	3835	-50.95	20230309	1692	11.17	20231004	4150	-54.67	20221117	1692	11.17	20231004	0.45	N	095910	500	97 억	342695	N	N	23	N	N
84	20231116	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	7	2	0.37	32298601	17145	33.97	1903	1905	1870	2435	1312	1874	1883.85	1.76	879	1914	1893	1874	1853	1834	1884	1844	98	561	500	1270	1	1	19504503	367	-1.57	0.50	12	0.09	-1199.00	3746.00	4270	20221114	-55.95	1692	20231004	11.17	3835	-50.95	20230309	1692	11.17	20231004	4150	-54.67	20221117	1692	11.17	20231004	0.45	N	095910	500	97 억	342695	N	N	23	N	N
85	20231116	130721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	6	2	0.32	28744749	15252	30.22	1903	1905	1870	2435	1312	1874	1884.65	1.76	-179	1914	1893	1874	1853	1834	1884	1844	98	561	500	1270	1	1	19504503	367	-1.57	0.50	12	0.08	-1199.00	3746.00	4270	20221114	-55.97	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	4150	-54.70	20221117	1692	11.11	20231004	0.45	N	095910	500	97 억	342695	N	N	23	N	N
86	20231116	120723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	6	2	0.32	25594392	13575	26.90	1903	1905	1870	2435	1312	1874	1885.41	1.76	-349	1914	1893	1874	1853	1834	1884	1844	98	561	500	1270	1	1	19504503	367	-1.57	0.50	12	0.07	-1199.00	3746.00	4270	20221114	-55.97	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	4150	-54.70	20221117	1692	11.11	20231004	0.45	N	095910	500	97 억	342695	N	N	23	N	N
87	20231116	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	16	2	0.85	18912362	10015	19.84	1903	1905	1876	2435	1312	1874	1888.40	1.76	-290	1914	1893	1874	1853	1834	1884	1844	98	561	500	1270	1	1	19504503	369	-1.58	0.50	12	0.05	-1199.00	3746.00	4270	20221114	-55.74	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	4150	-54.46	20221117	1692	11.70	20231004	0.45	N	095910	500	97 억	342695	N	N	23	N	N
88	20231116	100721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1895	21	2	1.12	3689326	1950	3.86	1903	1905	1876	2435	1312	1874	1891.96	1.76	-280	1914	1893	1874	1853	1834	1884	1844	98	561	500	1270	1	1	19504503	370	-1.58	0.51	12	0.01	-1199.00	3746.00	4270	20221114	-55.62	1692	20231004	12.00	3835	-50.59	20230309	1692	12.00	20231004	4150	-54.34	20221117	1692	12.00	20231004	0.45	N	095910	500	97 억	342695	N	N	23	N	N
89	20231116	090723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	0	3	0.00	0	0	0.00	0	0	0	2435	1312	1874	0.00	1.76	0	1914	1893	1874	1853	1834	1884	1844	98	561	500	1270	1	1	19504503	366	-1.56	0.50	12	0.00	-1199.00	3746.00	4270	20221114	-56.11	1692	20231004	10.76	3835	-51.13	20230309	1692	10.76	20231004	4150	-54.84	20221117	1692	10.76	20231004	0.45	N	095910	500	97 억	342695	N	N	23	N	N
90	20231115	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	40	2	2.18	93948399	50110	256.59	1890	1895	1855	2380	1284	1834	1874.84	1.71	10101	1873	1853	1829	1809	1785	1863	1819	98	546	500	1240	1	1	19504503	366	-1.56	0.50	12	0.26	-1199.00	3746.00	4270	20221114	-56.11	1692	20231004	10.76	3835	-51.13	20230309	1692	10.76	20231004	4150	-54.84	20221117	1692	10.76	20231004	0.47	N	095910	500	97 억	332594	N	N	23	N	N
91	20231115	150732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	37	2	2.02	88372039	47131	241.34	1890	1895	1855	2380	1284	1834	1875.03	1.71	9561	1873	1853	1829	1809	1785	1863	1819	98	546	500	1240	1	1	19504503	365	-1.56	0.50	12	0.24	-1199.00	3746.00	4270	20221114	-56.18	1692	20231004	10.58	3835	-51.21	20230309	1692	10.58	20231004	4150	-54.92	20221117	1692	10.58	20231004	0.47	N	095910	500	97 억	332594	N	N	20	N	N
92	20231115	140730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	40	2	2.18	86846855	46316	237.17	1890	1895	1855	2380	1284	1834	1875.09	1.71	9215	1873	1853	1829	1809	1785	1863	1819	98	546	500	1240	1	1	19504503	366	-1.56	0.50	12	0.24	-1199.00	3746.00	4270	20221114	-56.11	1692	20231004	10.76	3835	-51.13	20230309	1692	10.76	20231004	4150	-54.84	20221117	1692	10.76	20231004	0.47	N	095910	500	97 억	332594	N	N	20	N	N
93	20231115	130732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	46	2	2.51	86017985	45874	234.90	1890	1895	1855	2380	1284	1834	1875.09	1.71	9017	1873	1853	1829	1809	1785	1863	1819	98	546	500	1240	1	1	19504503	367	-1.57	0.50	12	0.24	-1199.00	3746.00	4270	20221114	-55.97	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	4150	-54.70	20221117	1692	11.11	20231004	0.47	N	095910	500	97 억	332594	N	N	20	N	N
94	20231115	120734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1876	42	2	2.29	80979204	43188	221.15	1890	1895	1855	2380	1284	1834	1875.04	1.71	8731	1873	1853	1829	1809	1785	1863	1819	98	546	500	1240	1	1	19504503	366	-1.56	0.50	12	0.22	-1199.00	3746.00	4270	20221114	-56.07	1692	20231004	10.87	3835	-51.08	20230309	1692	10.87	20231004	4150	-54.80	20221117	1692	10.87	20231004	0.47	N	095910	500	97 억	332594	N	N	20	N	N
95	20231115	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	45	2	2.45	70538059	37600	192.53	1890	1895	1855	2380	1284	1834	1876.01	1.71	8083	1873	1853	1829	1809	1785	1863	1819	98	546	500	1240	1	1	19504503	366	-1.57	0.50	12	0.19	-1199.00	3746.00	4270	20221114	-56.00	1692	20231004	11.05	3835	-51.00	20230309	1692	11.05	20231004	4150	-54.72	20221117	1692	11.05	20231004	0.47	N	095910	500	97 억	332594	N	N	20	N	N
96	20231115	100735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1870	36	2	1.96	42957707	22911	117.32	1890	1895	1855	2380	1284	1834	1874.98	1.71	3658	1873	1853	1829	1809	1785	1863	1819	98	546	500	1240	1	1	19504503	365	-1.56	0.50	12	0.12	-1199.00	3746.00	4270	20221114	-56.21	1692	20231004	10.52	3835	-51.24	20230309	1692	10.52	20231004	4150	-54.94	20221117	1692	10.52	20231004	0.47	N	095910	500	97 억	332594	N	N	20	N	N
97	20231115	090727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	49	2	2.67	6648246	3534	18.10	1890	1895	1871	2380	1284	1834	1881.22	1.71	-234	1873	1853	1829	1809	1785	1863	1819	98	546	500	1240	1	1	19504503	367	-1.57	0.50	12	0.02	-1199.00	3746.00	4270	20221114	-55.90	1692	20231004	11.29	3835	-50.90	20230309	1692	11.29	20231004	4150	-54.63	20221117	1692	11.29	20231004	0.47	N	095910	500	97 억	332594	N	N	20	N	N
98	20231114	160719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1834	14	2	0.77	34837581	19021	65.62	1805	1849	1805	2365	1274	1820	1831.53	1.70	478	1893	1856	1825	1788	1757	1875	1807	98	545	500	1230	1	1	19504503	358	-1.53	0.49	12	0.10	-1199.00	3746.00	4270	20221114	-57.05	1692	20231004	8.39	3835	-52.18	20230309	1692	8.39	20231004	4270	-57.05	20221114	1692	8.39	20231004	0.48	N	095910	500	97 억	332116	N	N	20	N	N
99	20231114	150721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1836	16	2	0.88	29690599	16213	55.93	1805	1849	1805	2365	1274	1820	1831.28	1.70	785	1893	1856	1825	1788	1757	1875	1807	98	545	500	1230	1	1	19504503	358	-1.53	0.49	12	0.08	-1199.00	3746.00	4270	20221114	-57.00	1692	20231004	8.51	3835	-52.13	20230309	1692	8.51	20231004	4270	-57.00	20221114	1692	8.51	20231004	0.48	N	095910	500	97 억	332116	N	N	6	N	N
100	20231114	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1836	16	2	0.88	24201413	13214	45.59	1805	1849	1805	2365	1274	1820	1831.50	1.70	1057	1893	1856	1825	1788	1757	1875	1807	98	545	500	1230	1	1	19504503	358	-1.53	0.49	12	0.07	-1199.00	3746.00	4270	20221114	-57.00	1692	20231004	8.51	3835	-52.13	20230309	1692	8.51	20231004	4270	-57.00	20221114	1692	8.51	20231004	0.48	N	095910	500	97 억	332116	N	N	6	N	N
101	20231114	130722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	26	2	1.43	20581600	11242	38.78	1805	1849	1805	2365	1274	1820	1830.78	1.70	1291	1893	1856	1825	1788	1757	1875	1807	98	545	500	1230	1	1	19504503	360	-1.54	0.49	12	0.06	-1199.00	3746.00	4270	20221114	-56.77	1692	20231004	9.10	3835	-51.86	20230309	1692	9.10	20231004	4270	-56.77	20221114	1692	9.10	20231004	0.48	N	095910	500	97 억	332116	N	N	6	N	N
102	20231114	120723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1841	21	2	1.15	17351765	9488	32.73	1805	1849	1805	2365	1274	1820	1828.81	1.70	1722	1893	1856	1825	1788	1757	1875	1807	98	545	500	1230	1	1	19504503	359	-1.54	0.49	12	0.05	-1199.00	3746.00	4270	20221114	-56.89	1692	20231004	8.81	3835	-51.99	20230309	1692	8.81	20231004	4270	-56.89	20221114	1692	8.81	20231004	0.48	N	095910	500	97 억	332116	N	N	6	N	N
103	20231114	110730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1822	2	2	0.11	12245582	6697	23.10	1805	1849	1805	2365	1274	1820	1828.52	1.70	2188	1893	1856	1825	1788	1757	1875	1807	98	545	500	1230	1	1	19504503	355	-1.52	0.49	12	0.03	-1199.00	3746.00	4270	20221114	-57.33	1692	20231004	7.68	3835	-52.49	20230309	1692	7.68	20231004	4270	-57.33	20221114	1692	7.68	20231004	0.48	N	095910	500	97 억	332116	N	N	6	N	N
104	20231114	100722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	23	2	1.26	8189264	4486	15.48	1805	1849	1805	2365	1274	1820	1825.52	1.70	2511	1893	1856	1825	1788	1757	1875	1807	98	545	500	1230	1	1	19504503	359	-1.54	0.49	12	0.02	-1199.00	3746.00	4270	20221114	-56.84	1692	20231004	8.92	3835	-51.94	20230309	1692	8.92	20231004	4270	-56.84	20221114	1692	8.92	20231004	0.48	N	095910	500	97 억	332116	N	N	6	N	N
105	20231114	090715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	18	2	0.99	5415526	2979	10.28	1805	1838	1805	2365	1274	1820	1817.90	1.70	2267	1893	1856	1825	1788	1757	1875	1807	98	545	500	1230	1	1	19504503	358	-1.53	0.49	12	0.02	-1199.00	3746.00	4270	20221114	-56.96	1692	20231004	8.63	3835	-52.07	20230309	1692	8.63	20231004	4270	-56.96	20221114	1692	8.63	20231004	0.48	N	095910	500	97 억	332116	N	N	6	N	N
106	20231113	160710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1820	-3	5	-0.16	53055714	28844	139.48	1815	1862	1794	2365	1277	1823	1839.40	1.73	-5611	1853	1838	1827	1812	1801	1845	1819	98	542	500	1230	1	1	19504503	355	-1.52	0.49	12	0.15	-1199.00	3746.00	4270	20221114	-57.38	1692	20231004	7.57	3835	-52.54	20230309	1692	7.57	20231004	4270	-57.38	20221114	1692	7.57	20231004	0.48	N	095910	500	97 억	337727	N	N	6	N	N
107	20231113	150709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	14	2	0.77	48821286	26518	128.23	1815	1862	1794	2365	1277	1823	1841.06	1.73	-5263	1853	1838	1827	1812	1801	1845	1819	98	542	500	1230	1	1	19504503	358	-1.53	0.49	12	0.14	-1199.00	3746.00	4270	20221114	-56.98	1692	20231004	8.57	3835	-52.10	20230309	1692	8.57	20231004	4270	-56.98	20221114	1692	8.57	20231004	0.48	N	095910	500	97 억	337727	N	N	4	N	N
108	20231113	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	14	2	0.77	40139675	21774	105.29	1815	1862	1794	2365	1277	1823	1843.47	1.73	-3682	1853	1838	1827	1812	1801	1845	1819	98	542	500	1230	1	1	19504503	358	-1.53	0.49	12	0.11	-1199.00	3746.00	4270	20221114	-56.98	1692	20231004	8.57	3835	-52.10	20230309	1692	8.57	20231004	4270	-56.98	20221114	1692	8.57	20231004	0.48	N	095910	500	97 억	337727	N	N	4	N	N
109	20231113	130706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	37	2	2.03	38537825	20904	101.08	1815	1862	1794	2365	1277	1823	1843.56	1.73	-3385	1853	1838	1827	1812	1801	1845	1819	98	542	500	1230	1	1	19504503	363	-1.55	0.50	12	0.11	-1199.00	3746.00	4270	20221114	-56.44	1692	20231004	9.93	3835	-51.50	20230309	1692	9.93	20231004	4270	-56.44	20221114	1692	9.93	20231004	0.48	N	095910	500	97 억	337727	N	N	4	N	N
110	20231113	120706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1829	6	2	0.33	27628636	15017	72.62	1815	1859	1794	2365	1277	1823	1839.82	1.73	-1809	1853	1838	1827	1812	1801	1845	1819	98	542	500	1230	1	1	19504503	357	-1.53	0.49	12	0.08	-1199.00	3746.00	4270	20221114	-57.17	1692	20231004	8.10	3835	-52.31	20230309	1692	8.10	20231004	4270	-57.17	20221114	1692	8.10	20231004	0.48	N	095910	500	97 억	337727	N	N	4	N	N
111	20231113	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	32	2	1.76	23145277	12578	60.82	1815	1859	1794	2365	1277	1823	1840.14	1.73	-335	1853	1838	1827	1812	1801	1845	1819	98	542	500	1230	1	1	19504503	362	-1.55	0.50	12	0.06	-1199.00	3746.00	4270	20221114	-56.56	1692	20231004	9.63	3835	-51.63	20230309	1692	9.63	20231004	4270	-56.56	20221114	1692	9.63	20231004	0.48	N	095910	500	97 억	337727	N	N	4	N	N
112	20231113	100703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	35	2	1.92	19773120	10763	52.05	1815	1858	1794	2365	1277	1823	1837.14	1.73	239	1853	1838	1827	1812	1801	1845	1819	98	542	500	1230	1	1	19504503	362	-1.55	0.50	12	0.06	-1199.00	3746.00	4270	20221114	-56.49	1692	20231004	9.81	3835	-51.55	20230309	1692	9.81	20231004	4270	-56.49	20221114	1692	9.81	20231004	0.48	N	095910	500	97 억	337727	N	N	4	N	N
113	20231113	090709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	17	2	0.93	5742832	3161	15.29	1815	1841	1794	2365	1277	1823	1816.78	1.73	220	1853	1838	1827	1812	1801	1845	1819	98	542	500	1230	1	1	19504503	359	-1.53	0.49	12	0.02	-1199.00	3746.00	4270	20221114	-56.91	1692	20231004	8.75	3835	-52.02	20230309	1692	8.75	20231004	4270	-56.91	20221114	1692	8.75	20231004	0.48	N	095910	500	97 억	337727	N	N	4	N	N
114	20231110	160724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1823	-14	5	-0.76	36988962	20245	41.55	1819	1842	1816	2385	1286	1837	1827.09	1.77	-7724	1887	1862	1842	1817	1797	1852	1807	98	548	500	1240	1	1	19504503	356	-1.52	0.49	12	0.10	-1199.00	3746.00	4270	20221114	-57.31	1692	20231004	7.74	3835	-52.46	20230309	1692	7.74	20231004	4270	-57.31	20221114	1692	7.74	20231004	0.48	N	095910	500	97 억	345449	N	N	4	N	N
115	20231110	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	1	2	0.05	33588569	18382	37.73	1819	1842	1816	2385	1286	1837	1827.25	1.77	-7493	1887	1862	1842	1817	1797	1852	1807	98	548	500	1240	1	1	19504503	358	-1.53	0.49	12	0.09	-1199.00	3746.00	4270	20221114	-56.96	1692	20231004	8.63	3835	-52.07	20230309	1692	8.63	20231004	4270	-56.96	20221114	1692	8.63	20231004	0.48	N	095910	500	97 억	345449	N	N	5	N	N
116	20231110	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1839	2	2	0.11	29800561	16320	33.50	1819	1842	1816	2385	1286	1837	1826.01	1.77	-6259	1887	1862	1842	1817	1797	1852	1807	98	548	500	1240	1	1	19504503	359	-1.53	0.49	12	0.08	-1199.00	3746.00	4270	20221114	-56.93	1692	20231004	8.69	3835	-52.05	20230309	1692	8.69	20231004	4270	-56.93	20221114	1692	8.69	20231004	0.48	N	095910	500	97 억	345449	N	N	5	N	N
117	20231110	130713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	3	2	0.16	29368335	16085	33.01	1819	1842	1816	2385	1286	1837	1825.82	1.77	-6196	1887	1862	1842	1817	1797	1852	1807	98	548	500	1240	1	1	19504503	359	-1.53	0.49	12	0.08	-1199.00	3746.00	4270	20221114	-56.91	1692	20231004	8.75	3835	-52.02	20230309	1692	8.75	20231004	4270	-56.91	20221114	1692	8.75	20231004	0.48	N	095910	500	97 억	345449	N	N	5	N	N
118	20231110	120715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	3	2	0.16	27233027	14921	30.62	1819	1842	1816	2385	1286	1837	1825.15	1.77	-5860	1887	1862	1842	1817	1797	1852	1807	98	548	500	1240	1	1	19504503	359	-1.53	0.49	12	0.08	-1199.00	3746.00	4270	20221114	-56.91	1692	20231004	8.75	3835	-52.02	20230309	1692	8.75	20231004	4270	-56.91	20221114	1692	8.75	20231004	0.48	N	095910	500	97 억	345449	N	N	5	N	N
119	20231110	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1830	-7	5	-0.38	22968370	12596	25.85	1819	1837	1816	2385	1286	1837	1823.47	1.77	-5845	1887	1862	1842	1817	1797	1852	1807	98	548	500	1240	1	1	19504503	357	-1.53	0.49	12	0.06	-1199.00	3746.00	4270	20221114	-57.14	1692	20231004	8.16	3835	-52.28	20230309	1692	8.16	20231004	4270	-57.14	20221114	1692	8.16	20231004	0.48	N	095910	500	97 억	345449	N	N	5	N	N
120	20231110	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1829	-8	5	-0.44	21214982	11637	23.88	1819	1837	1816	2385	1286	1837	1823.06	1.77	-5441	1887	1862	1842	1817	1797	1852	1807	98	548	500	1240	1	1	19504503	357	-1.53	0.49	12	0.06	-1199.00	3746.00	4270	20221114	-57.17	1692	20231004	8.10	3835	-52.31	20230309	1692	8.10	20231004	4270	-57.17	20221114	1692	8.10	20231004	0.48	N	095910	500	97 억	345449	N	N	5	N	N
121	20231110	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1817	-20	5	-1.09	1657045	911	1.87	1819	1820	1817	2385	1286	1837	1818.93	1.77	-138	1887	1862	1842	1817	1797	1852	1807	98	548	500	1240	1	1	19504503	354	-1.52	0.49	12	0.00	-1199.00	3746.00	4270	20221114	-57.45	1692	20231004	7.39	3835	-52.62	20230309	1692	7.39	20231004	4270	-57.45	20221114	1692	7.39	20231004	0.48	N	095910	500	97 억	345449	N	N	5	N	N
122	20231109	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	-31	5	-1.66	89227937	48500	128.61	1841	1867	1822	2425	1308	1868	1839.75	1.80	-5199	1910	1888	1878	1856	1846	1884	1852	98	557	500	1270	1	1	19504503	358	-1.53	0.49	12	0.25	-1199.00	3746.00	4270	20221114	-56.98	1692	20231004	8.57	3835	-52.10	20230309	1692	8.57	20231004	4270	-56.98	20221114	1692	8.57	20231004	0.48	N	095910	500	97 억	351290	N	N	5	N	N
123	20231109	150654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1829	-39	5	-2.09	85745992	46602	123.58	1841	1867	1824	2425	1308	1868	1839.96	1.80	-4248	1910	1888	1878	1856	1846	1884	1852	98	557	500	1270	1	1	19504503	357	-1.53	0.49	12	0.24	-1199.00	3746.00	4270	20221114	-57.17	1692	20231004	8.10	3835	-52.31	20230309	1692	8.10	20231004	4270	-57.17	20221114	1692	8.10	20231004	0.48	N	095910	500	97 억	351290	N	N	1	N	N
124	20231109	140652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1837	-31	5	-1.66	66523718	36107	95.75	1841	1867	1831	2425	1308	1868	1842.41	1.80	-3743	1910	1888	1878	1856	1846	1884	1852	98	557	500	1270	1	1	19504503	358	-1.53	0.49	12	0.19	-1199.00	3746.00	4270	20221114	-56.98	1692	20231004	8.57	3835	-52.10	20230309	1692	8.57	20231004	4270	-56.98	20221114	1692	8.57	20231004	0.48	N	095910	500	97 억	351290	N	N	1	N	N
125	20231109	130655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-28	5	-1.50	54920818	29785	78.98	1841	1867	1838	2425	1308	1868	1843.91	1.80	-2173	1910	1888	1878	1856	1846	1884	1852	98	557	500	1270	1	1	19504503	359	-1.53	0.49	12	0.15	-1199.00	3746.00	4270	20221114	-56.91	1692	20231004	8.75	3835	-52.02	20230309	1692	8.75	20231004	4270	-56.91	20221114	1692	8.75	20231004	0.48	N	095910	500	97 억	351290	N	N	1	N	N
126	20231109	120659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	-21	5	-1.12	48428472	26266	69.65	1841	1867	1838	2425	1308	1868	1843.77	1.80	-1355	1910	1888	1878	1856	1846	1884	1852	98	557	500	1270	1	1	19504503	360	-1.54	0.49	12	0.13	-1199.00	3746.00	4270	20221114	-56.74	1692	20231004	9.16	3835	-51.84	20230309	1692	9.16	20231004	4270	-56.74	20221114	1692	9.16	20231004	0.48	N	095910	500	97 억	351290	N	N	1	N	N
127	20231109	110657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-19	5	-1.02	40727369	22080	58.55	1841	1867	1838	2425	1308	1868	1844.54	1.80	-1155	1910	1888	1878	1856	1846	1884	1852	98	557	500	1270	1	1	19504503	361	-1.54	0.49	12	0.11	-1199.00	3746.00	4270	20221114	-56.70	1692	20231004	9.28	3835	-51.79	20230309	1692	9.28	20231004	4270	-56.70	20221114	1692	9.28	20231004	0.48	N	095910	500	97 억	351290	N	N	1	N	N
128	20231109	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	-25	5	-1.34	27100871	14676	38.92	1841	1867	1840	2425	1308	1868	1846.61	1.80	-613	1910	1888	1878	1856	1846	1884	1852	98	557	500	1270	1	1	19504503	359	-1.54	0.49	12	0.08	-1199.00	3746.00	4270	20221114	-56.84	1692	20231004	8.92	3835	-51.94	20230309	1692	8.92	20231004	4270	-56.84	20221114	1692	8.92	20231004	0.48	N	095910	500	97 억	351290	N	N	1	N	N
129	20231109	090654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	-2	5	-0.11	2813276	1528	4.05	1841	1867	1841	2425	1308	1868	1841.15	1.80	-204	1910	1888	1878	1856	1846	1884	1852	98	557	500	1270	1	1	19504503	364	-1.56	0.50	12	0.01	-1199.00	3746.00	4270	20221114	-56.30	1692	20231004	10.28	3835	-51.34	20230309	1692	10.28	20231004	4270	-56.30	20221114	1692	10.28	20231004	0.48	N	095910	500	97 억	351290	N	N	1	N	N
130	20231108	160649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	-19	5	-1.01	70554805	37496	48.99	1887	1900	1868	2450	1321	1887	1881.70	1.82	-3454	1941	1913	1892	1864	1843	1903	1854	98	563	500	1280	1	1	19504503	364	-1.56	0.50	12	0.19	-1199.00	3746.00	4270	20221114	-56.25	1692	20231004	10.40	3835	-51.29	20230309	1692	10.40	20231004	4270	-56.25	20221114	1692	10.40	20231004	0.46	N	095910	500	97 억	354739	N	N	1	N	N
131	20231108	150652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1875	-12	5	-0.64	64773093	34402	44.95	1887	1900	1870	2450	1321	1887	1882.83	1.82	-3112	1941	1913	1892	1864	1843	1903	1854	98	563	500	1280	1	1	19504503	366	-1.56	0.50	12	0.18	-1199.00	3746.00	4270	20221114	-56.09	1692	20231004	10.82	3835	-51.11	20230309	1692	10.82	20231004	4270	-56.09	20221114	1692	10.82	20231004	0.46	N	095910	500	97 억	354739	N	N	39	N	N
132	20231108	140649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1876	-11	5	-0.58	45695011	24221	31.65	1887	1900	1876	2450	1321	1887	1886.59	1.82	466	1941	1913	1892	1864	1843	1903	1854	98	563	500	1280	1	1	19504503	366	-1.56	0.50	12	0.12	-1199.00	3746.00	4270	20221114	-56.07	1692	20231004	10.87	3835	-51.08	20230309	1692	10.87	20231004	4270	-56.07	20221114	1692	10.87	20231004	0.46	N	095910	500	97 억	354739	N	N	39	N	N
133	20231108	130648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	3	2	0.16	31935707	16915	22.10	1887	1900	1880	2450	1321	1887	1888.01	1.82	1526	1941	1913	1892	1864	1843	1903	1854	98	563	500	1280	1	1	19504503	369	-1.58	0.50	12	0.09	-1199.00	3746.00	4270	20221114	-55.74	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	4270	-55.74	20221114	1692	11.70	20231004	0.46	N	095910	500	97 억	354739	N	N	39	N	N
134	20231108	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	-4	5	-0.21	28316662	14994	19.59	1887	1900	1880	2450	1321	1887	1888.53	1.82	1481	1941	1913	1892	1864	1843	1903	1854	98	563	500	1280	1	1	19504503	367	-1.57	0.50	12	0.08	-1199.00	3746.00	4270	20221114	-55.90	1692	20231004	11.29	3835	-50.90	20230309	1692	11.29	20231004	4270	-55.90	20221114	1692	11.29	20231004	0.46	N	095910	500	97 억	354739	N	N	39	N	N
135	20231108	110650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	3	2	0.16	21926235	11602	15.16	1887	1900	1885	2450	1321	1887	1889.87	1.82	2210	1941	1913	1892	1864	1843	1903	1854	98	563	500	1280	1	1	19504503	369	-1.58	0.50	12	0.06	-1199.00	3746.00	4270	20221114	-55.74	1692	20231004	11.70	3835	-50.72	20230309	1692	11.70	20231004	4270	-55.74	20221114	1692	11.70	20231004	0.46	N	095910	500	97 억	354739	N	N	39	N	N
136	20231108	100650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	10	2	0.53	20042049	10606	13.86	1887	1900	1885	2450	1321	1887	1889.69	1.82	2661	1941	1913	1892	1864	1843	1903	1854	98	563	500	1280	1	1	19504503	370	-1.58	0.51	12	0.05	-1199.00	3746.00	4270	20221114	-55.57	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	4270	-55.57	20221114	1692	12.12	20231004	0.46	N	095910	500	97 억	354739	N	N	39	N	N
137	20231108	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1888	1	2	0.05	11889408	6301	8.23	1887	1888	1885	2450	1321	1887	1886.91	1.82	3937	1941	1913	1892	1864	1843	1903	1854	98	563	500	1280	1	1	19504503	368	-1.57	0.50	12	0.03	-1199.00	3746.00	4270	20221114	-55.78	1692	20231004	11.58	3835	-50.77	20230309	1692	11.58	20231004	4270	-55.78	20221114	1692	11.58	20231004	0.46	N	095910	500	97 억	354739	N	N	39	N	N
138	20231107	160650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1887	-33	5	-1.72	143913881	76361	51.88	1919	1920	1871	2495	1344	1920	1884.63	1.86	-8976	1948	1933	1909	1894	1870	1941	1902	98	575	500	1300	1	1	19504503	368	-1.57	0.50	12	0.39	-1199.00	3746.00	4270	20221114	-55.81	1692	20231004	11.52	3835	-50.80	20230309	1692	11.52	20231004	4270	-55.81	20221114	1692	11.52	20231004	0.46	N	095910	500	97 억	363700	N	N	39	N	N
139	20231107	150649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	-39	5	-2.03	139846804	74202	50.41	1919	1920	1871	2495	1344	1920	1884.68	1.86	-8812	1948	1933	1909	1894	1870	1941	1902	98	575	500	1300	1	1	19504503	367	-1.57	0.50	12	0.38	-1199.00	3746.00	4270	20221114	-55.95	1692	20231004	11.17	3835	-50.95	20230309	1692	11.17	20231004	4270	-55.95	20221114	1692	11.17	20231004	0.46	N	095910	500	97 억	363700	N	N	33	N	N
140	20231107	140653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	-37	5	-1.93	134552559	71388	48.50	1919	1920	1871	2495	1344	1920	1884.81	1.86	-8678	1948	1933	1909	1894	1870	1941	1902	98	575	500	1300	1	1	19504503	367	-1.57	0.50	12	0.37	-1199.00	3746.00	4270	20221114	-55.90	1692	20231004	11.29	3835	-50.90	20230309	1692	11.29	20231004	4270	-55.90	20221114	1692	11.29	20231004	0.46	N	095910	500	97 억	363700	N	N	33	N	N
141	20231107	130651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1887	-33	5	-1.72	129301940	68602	46.61	1919	1920	1871	2495	1344	1920	1884.81	1.86	-7648	1948	1933	1909	1894	1870	1941	1902	98	575	500	1300	1	1	19504503	368	-1.57	0.50	12	0.35	-1199.00	3746.00	4270	20221114	-55.81	1692	20231004	11.52	3835	-50.80	20230309	1692	11.52	20231004	4270	-55.81	20221114	1692	11.52	20231004	0.46	N	095910	500	97 억	363700	N	N	33	N	N
142	20231107	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-40	5	-2.08	117898577	62535	42.48	1919	1920	1871	2495	1344	1920	1885.32	1.86	-8277	1948	1933	1909	1894	1870	1941	1902	98	575	500	1300	1	1	19504503	367	-1.57	0.50	12	0.32	-1199.00	3746.00	4270	20221114	-55.97	1692	20231004	11.11	3835	-50.98	20230309	1692	11.11	20231004	4270	-55.97	20221114	1692	11.11	20231004	0.46	N	095910	500	97 억	363700	N	N	33	N	N
143	20231107	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1886	-34	5	-1.77	90896359	48161	32.72	1919	1920	1871	2495	1344	1920	1887.34	1.86	-6522	1948	1933	1909	1894	1870	1941	1902	98	575	500	1300	1	1	19504503	368	-1.57	0.50	12	0.25	-1199.00	3746.00	4270	20221114	-55.83	1692	20231004	11.47	3835	-50.82	20230309	1692	11.47	20231004	4270	-55.83	20221114	1692	11.47	20231004	0.46	N	095910	500	97 억	363700	N	N	33	N	N
144	20231107	100655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1882	-38	5	-1.98	58091421	30726	20.87	1919	1920	1877	2495	1344	1920	1890.63	1.86	-7048	1948	1933	1909	1894	1870	1941	1902	98	575	500	1300	1	1	19504503	367	-1.57	0.50	12	0.16	-1199.00	3746.00	4270	20221114	-55.93	1692	20231004	11.23	3835	-50.93	20230309	1692	11.23	20231004	4270	-55.93	20221114	1692	11.23	20231004	0.46	N	095910	500	97 억	363700	N	N	33	N	N
145	20231107	090639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	-23	5	-1.20	7611786	3984	2.71	1919	1920	1897	2495	1344	1920	1910.59	1.86	-2138	1948	1933	1909	1894	1870	1941	1902	98	575	500	1300	1	1	19504503	370	-1.58	0.51	12	0.02	-1199.00	3746.00	4270	20221114	-55.57	1692	20231004	12.12	3835	-50.53	20230309	1692	12.12	20231004	4270	-55.57	20221114	1692	12.12	20231004	0.46	N	095910	500	97 억	363700	N	N	33	N	N
146	20231106	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	35	2	1.86	280058145	146837	177.07	1885	1924	1885	2450	1320	1885	1907.05	1.78	15174	1943	1913	1899	1869	1855	1907	1863	98	565	500	1280	1	1	19504503	374	-1.60	0.51	12	0.75	-1199.00	3746.00	4270	20221114	-55.04	1692	20231004	13.48	3835	-49.93	20230309	1692	13.48	20231004	4270	-55.04	20221114	1692	13.48	20231004	0.46	N	095910	500	97 억	347456	N	N	33	N	N
147	20231106	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	35	2	1.86	262772560	137833	166.21	1885	1924	1885	2450	1320	1885	1906.46	1.78	13983	1943	1913	1899	1869	1855	1907	1863	98	565	500	1280	1	1	19504503	374	-1.60	0.51	12	0.71	-1199.00	3746.00	4270	20221114	-55.04	1692	20231004	13.48	3835	-49.93	20230309	1692	13.48	20231004	4270	-55.04	20221114	1692	13.48	20231004	0.46	N	095910	500	97 억	347456	N	N	34	N	N
148	20231106	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1924	39	2	2.07	250229254	131301	158.34	1885	1924	1885	2450	1320	1885	1905.77	1.78	13862	1943	1913	1899	1869	1855	1907	1863	98	565	500	1280	1	1	19504503	375	-1.60	0.51	12	0.67	-1199.00	3746.00	4270	20221114	-54.94	1692	20231004	13.71	3835	-49.83	20230309	1692	13.71	20231004	4270	-54.94	20221114	1692	13.71	20231004	0.46	N	095910	500	97 억	347456	N	N	34	N	N
149	20231106	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1921	36	2	1.91	220671734	115893	139.76	1885	1922	1885	2450	1320	1885	1904.10	1.78	12256	1943	1913	1899	1869	1855	1907	1863	98	565	500	1280	1	1	19504503	375	-1.60	0.51	12	0.59	-1199.00	3746.00	4270	20221114	-55.01	1692	20231004	13.53	3835	-49.91	20230309	1692	13.53	20231004	4270	-55.01	20221114	1692	13.53	20231004	0.46	N	095910	500	97 억	347456	N	N	34	N	N
150	20231106	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	24	2	1.27	150697374	79361	95.70	1885	1922	1885	2450	1320	1885	1898.88	1.78	11010	1943	1913	1899	1869	1855	1907	1863	98	565	500	1280	1	1	19504503	372	-1.59	0.51	12	0.41	-1199.00	3746.00	4270	20221114	-55.29	1692	20231004	12.83	3835	-50.22	20230309	1692	12.83	20231004	4270	-55.29	20221114	1692	12.83	20231004	0.46	N	095910	500	97 억	347456	N	N	34	N	N
151	20231106	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1908	23	2	1.22	80168349	42299	51.01	1885	1922	1885	2450	1320	1885	1895.28	1.78	8213	1943	1913	1899	1869	1855	1907	1863	98	565	500	1280	1	1	19504503	372	-1.59	0.51	12	0.22	-1199.00	3746.00	4270	20221114	-55.32	1692	20231004	12.77	3835	-50.25	20230309	1692	12.77	20231004	4270	-55.32	20221114	1692	12.77	20231004	0.46	N	095910	500	97 억	347456	N	N	34	N	N
152	20231106	100615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	20	2	1.06	60745151	32085	38.69	1885	1922	1885	2450	1320	1885	1893.26	1.78	7835	1943	1913	1899	1869	1855	1907	1863	98	565	500	1280	1	1	19504503	372	-1.59	0.51	12	0.16	-1199.00	3746.00	4270	20221114	-55.39	1692	20231004	12.59	3835	-50.33	20230309	1692	12.59	20231004	4270	-55.39	20221114	1692	12.59	20231004	0.46	N	095910	500	97 억	347456	N	N	34	N	N
153	20231106	090637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	0	3	0.00	27799050	14746	17.78	1885	1900	1885	2450	1320	1885	1885.19	1.78	2271	1943	1913	1899	1869	1855	1907	1863	98	565	500	1280	1	1	19504503	368	-1.57	0.50	12	0.08	-1199.00	3746.00	4270	20221114	-55.85	1692	20231004	11.41	3835	-50.85	20230309	1692	11.41	20231004	4270	-55.85	20221114	1692	11.41	20231004	0.46	N	095910	500	97 억	347456	N	N	34	N	N
154	20231103	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	-34	5	-1.77	155555552	81476	52.45	1919	1929	1885	2490	1344	1919	1909.88	1.74	7720	2106	2012	1931	1837	1756	1972	1797	98	571	500	1300	1	1	19504503	368	-1.57	0.50	12	0.42	-1199.00	3746.00	4270	20221114	-55.85	1692	20231004	11.41	3835	-50.85	20230309	1692	11.41	20231004	4270	-55.85	20221114	1692	11.41	20231004	0.46	N	095910	500	97 억	339736	N	N	34	N	N
155	20231103	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1888	-31	5	-1.62	142361673	74484	47.95	1919	1929	1886	2490	1344	1919	1911.31	1.74	7815	2106	2012	1931	1837	1756	1972	1797	98	571	500	1300	1	1	19504503	368	-1.57	0.50	12	0.38	-1199.00	3746.00	4270	20221114	-55.78	1692	20231004	11.58	3835	-50.77	20230309	1692	11.58	20231004	4270	-55.78	20221114	1692	11.58	20231004	0.46	N	095910	500	97 억	339736	N	N	21	N	N
156	20231103	140628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1921	2	2	0.10	77854632	40548	26.11	1919	1929	1913	2490	1344	1919	1920.06	1.74	8175	2106	2012	1931	1837	1756	1972	1797	98	571	500	1300	1	1	19504503	375	-1.60	0.51	12	0.21	-1199.00	3746.00	4270	20221114	-55.01	1692	20231004	13.53	3835	-49.91	20230309	1692	13.53	20231004	4270	-55.01	20221114	1692	13.53	20231004	0.46	N	095910	500	97 억	339736	N	N	21	N	N
157	20231103	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1922	3	2	0.16	71097215	37029	23.84	1919	1929	1913	2490	1344	1919	1920.04	1.74	7194	2106	2012	1931	1837	1756	1972	1797	98	571	500	1300	1	1	19504503	375	-1.60	0.51	12	0.19	-1199.00	3746.00	4270	20221114	-54.99	1692	20231004	13.59	3835	-49.88	20230309	1692	13.59	20231004	4270	-54.99	20221114	1692	13.59	20231004	0.46	N	095910	500	97 억	339736	N	N	21	N	N
158	20231103	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	6	2	0.31	67930260	35378	22.78	1919	1929	1913	2490	1344	1919	1920.13	1.74	7196	2106	2012	1931	1837	1756	1972	1797	98	571	500	1300	1	1	19504503	375	-1.61	0.51	12	0.18	-1199.00	3746.00	4270	20221114	-54.92	1692	20231004	13.77	3835	-49.80	20230309	1692	13.77	20231004	4270	-54.92	20221114	1692	13.77	20231004	0.46	N	095910	500	97 억	339736	N	N	21	N	N
159	20231103	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1922	3	2	0.16	62140913	32363	20.84	1919	1929	1913	2490	1344	1919	1920.12	1.74	6038	2106	2012	1931	1837	1756	1972	1797	98	571	500	1300	1	1	19504503	375	-1.60	0.51	12	0.17	-1199.00	3746.00	4270	20221114	-54.99	1692	20231004	13.59	3835	-49.88	20230309	1692	13.59	20231004	4270	-54.99	20221114	1692	13.59	20231004	0.46	N	095910	500	97 억	339736	N	N	21	N	N
160	20231103	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	1	2	0.05	48176726	25102	16.16	1919	1929	1913	2490	1344	1919	1919.24	1.74	4518	2106	2012	1931	1837	1756	1972	1797	98	571	500	1300	1	1	19504503	374	-1.60	0.51	12	0.13	-1199.00	3746.00	4270	20221114	-55.04	1692	20231004	13.48	3835	-49.93	20230309	1692	13.48	20231004	4270	-55.04	20221114	1692	13.48	20231004	0.46	N	095910	500	97 억	339736	N	N	21	N	N
161	20231103	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	6	2	0.31	14320136	7461	4.80	1919	1929	1915	2490	1344	1919	1919.33	1.74	116	2106	2012	1931	1837	1756	1972	1797	98	571	500	1300	1	1	19504503	375	-1.61	0.51	12	0.04	-1199.00	3746.00	4270	20221114	-54.92	1692	20231004	13.77	3835	-49.80	20230309	1692	13.77	20231004	4270	-54.92	20221114	1692	13.77	20231004	0.46	N	095910	500	97 억	339736	N	N	21	N	N
162	20231102	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	-57	5	-2.88	299732991	154709	181.58	1976	2025	1850	2565	1384	1976	1937.27	1.73	-17434	2081	2028	1987	1934	1893	2055	1961	98	589	500	1340	1	1	19504503	374	-1.60	0.51	12	0.79	-1199.00	3746.00	4270	20221114	-55.06	1692	20231004	13.42	3835	-49.96	20230309	1692	13.42	20231004	4270	-55.06	20221114	1692	13.42	20231004	0.46	N	095910	500	97 억	338236	N	N	21	N	N
163	20231102	150629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1910	-66	5	-3.34	289560832	149402	175.35	1976	2025	1850	2565	1384	1976	1937.99	1.73	-17016	2081	2028	1987	1934	1893	2055	1961	98	589	500	1340	1	1	19504503	373	-1.59	0.51	12	0.77	-1199.00	3746.00	4270	20221114	-55.27	1692	20231004	12.88	3835	-50.20	20230309	1692	12.88	20231004	4270	-55.27	20221114	1692	12.88	20231004	0.46	N	095910	500	97 억	338236	N	N	13	N	N
164	20231102	140618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	-61	5	-3.09	261762712	134833	158.25	1976	2025	1850	2565	1384	1976	1941.24	1.73	-9208	2081	2028	1987	1934	1893	2055	1961	98	589	500	1340	1	1	19504503	374	-1.60	0.51	12	0.69	-1199.00	3746.00	4270	20221114	-55.15	1692	20231004	13.18	3835	-50.07	20230309	1692	13.18	20231004	4270	-55.15	20221114	1692	13.18	20231004	0.46	N	095910	500	97 억	338236	N	N	13	N	N
165	20231102	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	-57	5	-2.88	192125632	98194	115.25	1976	2025	1917	2565	1384	1976	1956.48	1.73	-411	2081	2028	1987	1934	1893	2055	1961	98	589	500	1340	1	1	19504503	374	-1.60	0.51	12	0.50	-1199.00	3746.00	4270	20221114	-55.06	1692	20231004	13.42	3835	-49.96	20230309	1692	13.42	20231004	4270	-55.06	20221114	1692	13.42	20231004	0.46	N	095910	500	97 억	338236	N	N	13	N	N
166	20231102	120619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1948	-28	5	-1.42	140807083	71614	84.05	1976	2025	1930	2565	1384	1976	1966.12	1.73	8017	2081	2028	1987	1934	1893	2055	1961	98	589	500	1340	1	1	19504503	380	-1.62	0.52	12	0.37	-1199.00	3746.00	4270	20221114	-54.38	1692	20231004	15.13	3835	-49.20	20230309	1692	15.13	20231004	4270	-54.38	20221114	1692	15.13	20231004	0.46	N	095910	500	97 억	338236	N	N	13	N	N
167	20231102	110620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1949	-27	5	-1.37	99240098	50203	58.92	1976	2025	1940	2565	1384	1976	1976.78	1.73	9093	2081	2028	1987	1934	1893	2055	1961	98	589	500	1340	1	1	19504503	380	-1.63	0.52	12	0.26	-1199.00	3746.00	4270	20221114	-54.36	1692	20231004	15.19	3835	-49.18	20230309	1692	15.19	20231004	4270	-54.36	20221114	1692	15.19	20231004	0.46	N	095910	500	97 억	338236	N	N	13	N	N
168	20231102	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	7	2	0.35	51542899	25872	30.37	1976	2025	1965	2565	1384	1976	1992.58	1.73	8792	2081	2028	1987	1934	1893	2055	1961	98	589	500	1340	1	1	19504503	387	-1.65	0.53	12	0.13	-1199.00	3746.00	4270	20221114	-53.56	1692	20231004	17.20	3835	-48.29	20230309	1692	17.20	20231004	4270	-53.56	20221114	1692	17.20	20231004	0.46	N	095910	500	97 억	338236	N	N	13	N	N
169	20231102	090625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	11	2	0.56	14589943	7384	8.67	1976	1987	1965	2565	1384	1976	1975.88	1.73	3784	2081	2028	1987	1934	1893	2055	1961	98	589	500	1340	1	1	19504503	388	-1.66	0.53	12	0.04	-1199.00	3746.00	4270	20221114	-53.47	1692	20231004	17.43	3835	-48.19	20230309	1692	17.43	20231004	4270	-53.47	20221114	1692	17.43	20231004	0.46	N	095910	500	97 억	338236	N	N	13	N	N
170	20231101	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1976	5	2	0.25	168381523	85142	71.95	1971	2040	1946	2560	1380	1971	1977.66	1.69	7796	2127	2049	1992	1914	1857	2020	1885	98	589	500	1340	1	1	19504503	385	-1.65	0.53	12	0.44	-1199.00	3746.00	4270	20221114	-53.72	1692	20231004	16.78	3835	-48.47	20230309	1692	16.78	20231004	4270	-53.72	20221114	1692	16.78	20231004	0.46	N	095910	500	97 억	330413	N	N	13	N	N
171	20231101	150619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1967	-4	5	-0.20	159980822	80889	68.36	1971	2040	1946	2560	1380	1971	1977.78	1.69	8093	2127	2049	1992	1914	1857	2020	1885	98	589	500	1340	1	1	19504503	384	-1.64	0.53	12	0.41	-1199.00	3746.00	4270	20221114	-53.93	1692	20231004	16.25	3835	-48.71	20230309	1692	16.25	20231004	4270	-53.93	20221114	1692	16.25	20231004	0.46	N	095910	500	97 억	330413	N	N	4	N	N
172	20231101	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	-15	5	-0.76	129353963	65182	55.09	1971	2040	1952	2560	1380	1971	1984.50	1.69	5176	2127	2049	1992	1914	1857	2020	1885	98	589	500	1340	1	1	19504503	382	-1.63	0.52	12	0.33	-1199.00	3746.00	4270	20221114	-54.19	1692	20231004	15.60	3835	-49.00	20230309	1692	15.60	20231004	4270	-54.19	20221114	1692	15.60	20231004	0.46	N	095910	500	97 억	330413	N	N	4	N	N
173	20231101	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1983	12	2	0.61	118125199	59489	50.27	1971	2040	1952	2560	1380	1971	1985.66	1.69	5964	2127	2049	1992	1914	1857	2020	1885	98	589	500	1340	1	1	19504503	387	-1.65	0.53	12	0.31	-1199.00	3746.00	4270	20221114	-53.56	1692	20231004	17.20	3835	-48.29	20230309	1692	17.20	20231004	4270	-53.56	20221114	1692	17.20	20231004	0.46	N	095910	500	97 억	330413	N	N	4	N	N
174	20231101	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1986	15	2	0.76	108028566	54387	45.96	1971	2040	1952	2560	1380	1971	1986.29	1.69	6438	2127	2049	1992	1914	1857	2020	1885	98	589	500	1340	1	1	19504503	387	-1.66	0.53	12	0.28	-1199.00	3746.00	4270	20221114	-53.49	1692	20231004	17.38	3835	-48.21	20230309	1692	17.38	20231004	4270	-53.49	20221114	1692	17.38	20231004	0.46	N	095910	500	97 억	330413	N	N	4	N	N
175	20231101	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	16	2	0.81	91612055	46103	38.96	1971	2040	1952	2560	1380	1971	1987.12	1.69	8313	2127	2049	1992	1914	1857	2020	1885	98	589	500	1340	1	1	19504503	388	-1.66	0.53	12	0.24	-1199.00	3746.00	4270	20221114	-53.47	1692	20231004	17.43	3835	-48.19	20230309	1692	17.43	20231004	4270	-53.47	20221114	1692	17.43	20231004	0.46	N	095910	500	97 억	330413	N	N	4	N	N
176	20231101	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	29	2	1.47	79511365	39999	33.80	1971	2040	1952	2560	1380	1971	1987.83	1.69	10835	2127	2049	1992	1914	1857	2020	1885	98	589	500	1340	5	1	19504503	390	-1.67	0.53	12	0.21	-1199.00	3746.00	4270	20221114	-53.16	1692	20231004	18.20	3835	-47.85	20230309	1692	18.20	20231004	4270	-53.16	20221114	1692	18.20	20231004	0.46	N	095910	500	97 억	330413	N	N	4	N	N
177	20231101	090628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1966	-5	5	-0.25	4551706	2311	1.95	1971	1971	1960	2560	1380	1971	1969.58	1.69	-164	2127	2049	1992	1914	1857	2020	1885	98	589	500	1340	1	1	19504503	383	-1.64	0.52	12	0.01	-1199.00	3746.00	4270	20221114	-53.96	1692	20231004	16.19	3835	-48.74	20230309	1692	16.19	20231004	4270	-53.96	20221114	1692	16.19	20231004	0.46	N	095910	500	97 억	330413	N	N	4	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History