KissMeData/042600/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24900	-1500	5	-5.68	770235000	30284	97.10	26400	26500	24900	34300	18500	26400	25433.75	1.90	-8884	27833	27116	26183	25466	24533	27475	25825	62	7900	500	15840	50	1	12423574	3093	3.43	1.55	12	0.24	7251.00	16038.00	73900	20230410	-66.31	14850	20230104	67.68	73900	-66.31	20230410	14850	67.68	20230104	73900	-66.31	20230410	14850	67.68	20230104	0.62	N	042600	500	62 억	235910	N	N	N	N
3	20231031	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24900	-1500	5	-5.68	711485200	27928	89.55	26400	26500	24900	34300	18500	26400	25473.34	1.90	-8216	27833	27116	26183	25466	24533	27475	25825	62	7900	500	15840	50	1	12423574	3093	3.43	1.55	12	0.22	7251.00	16038.00	73900	20230410	-66.31	14850	20230104	67.68	73900	-66.31	20230410	14850	67.68	20230104	73900	-66.31	20230410	14850	67.68	20230104	0.62	N	042600	500	62 억	235910	N	N	N	N
4	20231031	140512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25050	-1350	5	-5.11	603165650	23600	75.67	26400	26500	25000	34300	18500	26400	25555.33	1.90	-7257	27833	27116	26183	25466	24533	27475	25825	62	7900	500	15840	50	1	12423574	3112	3.45	1.56	12	0.19	7251.00	16038.00	73900	20230410	-66.10	14850	20230104	68.69	73900	-66.10	20230410	14850	68.69	20230104	73900	-66.10	20230410	14850	68.69	20230104	0.62	N	042600	500	62 억	235910	N	N	N	N
5	20231031	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25300	-1100	5	-4.17	576956050	22558	72.33	26400	26500	25000	34300	18500	26400	25573.96	1.90	-6694	27833	27116	26183	25466	24533	27475	25825	62	7900	500	15840	50	1	12423574	3143	3.49	1.58	12	0.18	7251.00	16038.00	73900	20230410	-65.76	14850	20230104	70.37	73900	-65.76	20230410	14850	70.37	20230104	73900	-65.76	20230410	14850	70.37	20230104	0.62	N	042600	500	62 억	235910	N	N	N	N
6	20231031	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25250	-1150	5	-4.36	489378450	19067	61.14	26400	26500	25200	34300	18500	26400	25663.51	1.90	-6221	27833	27116	26183	25466	24533	27475	25825	62	7900	500	15840	50	1	12423574	3137	3.48	1.57	12	0.15	7251.00	16038.00	73900	20230410	-65.83	14850	20230104	70.03	73900	-65.83	20230410	14850	70.03	20230104	73900	-65.83	20230410	14850	70.03	20230104	0.62	N	042600	500	62 억	235910	N	N	N	N
7	20231031	110519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25400	-1000	5	-3.79	416074850	16183	51.89	26400	26500	25250	34300	18500	26400	25707.58	1.90	-5141	27833	27116	26183	25466	24533	27475	25825	62	7900	500	15840	50	1	12423574	3156	3.50	1.58	12	0.13	7251.00	16038.00	73900	20230410	-65.63	14850	20230104	71.04	73900	-65.63	20230410	14850	71.04	20230104	73900	-65.63	20230410	14850	71.04	20230104	0.62	N	042600	500	62 억	235910	N	N	N	N
8	20231031	100511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25600	-800	5	-3.03	324284200	12568	40.30	26400	26500	25450	34300	18500	26400	25798.98	1.90	-3760	27833	27116	26183	25466	24533	27475	25825	62	7900	500	15840	50	1	12423574	3180	3.53	1.60	12	0.10	7251.00	16038.00	73900	20230410	-65.36	14850	20230104	72.39	73900	-65.36	20230410	14850	72.39	20230104	73900	-65.36	20230410	14850	72.39	20230104	0.62	N	042600	500	62 억	235910	N	N	N	N
9	20231031	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25950	-450	5	-1.70	113840500	4373	14.02	26400	26500	25750	34300	18500	26400	26026.52	1.90	-1004	27833	27116	26183	25466	24533	27475	25825	62	7900	500	15840	50	1	12423574	3224	3.58	1.62	12	0.04	7251.00	16038.00	73900	20230410	-64.88	14850	20230104	74.75	73900	-64.88	20230410	14850	74.75	20230104	73900	-64.88	20230410	14850	74.75	20230104	0.62	N	042600	500	62 억	235910	N	N	N	N
10	20231030	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	500	2	1.93	808545800	30696	51.25	25400	26900	25250	33650	18150	25900	26340.42	1.94	-5362	28066	26982	25416	24332	22766	27525	24875	62	7750	500	15540	50	1	12423574	3280	3.64	1.65	12	0.25	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.62	N	042600	500	62 억	241305	N	N	N	N
11	20231030	150451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	600	2	2.32	763463650	28991	48.40	25400	26900	25250	33650	18150	25900	26334.51	1.94	-5622	28066	26982	25416	24332	22766	27525	24875	62	7750	500	15540	50	1	12423574	3292	3.65	1.65	12	0.23	7251.00	16038.00	73900	20230410	-64.14	14850	20230104	78.45	73900	-64.14	20230410	14850	78.45	20230104	73900	-64.14	20230410	14850	78.45	20230104	0.62	N	042600	500	62 억	241305	N	N	N	N
12	20231030	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	650	2	2.51	662464900	25178	42.03	25400	26900	25250	33650	18150	25900	26311.26	1.94	-4377	28066	26982	25416	24332	22766	27525	24875	62	7750	500	15540	50	1	12423574	3298	3.66	1.66	12	0.20	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.62	N	042600	500	62 억	241305	N	N	N	N
13	20231030	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26700	800	2	3.09	549626100	20935	34.95	25400	26900	25250	33650	18150	25900	26253.93	1.94	-3882	28066	26982	25416	24332	22766	27525	24875	62	7750	500	15540	50	1	12423574	3317	3.68	1.66	12	0.17	7251.00	16038.00	73900	20230410	-63.87	14850	20230104	79.80	73900	-63.87	20230410	14850	79.80	20230104	73900	-63.87	20230410	14850	79.80	20230104	0.62	N	042600	500	62 억	241305	N	N	N	N
14	20231030	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26150	250	2	0.97	410935200	15717	26.24	25400	26650	25250	33650	18150	25900	26145.91	1.94	-3708	28066	26982	25416	24332	22766	27525	24875	62	7750	500	15540	50	1	12423574	3249	3.61	1.63	12	0.13	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.62	N	042600	500	62 억	241305	N	N	N	N
15	20231030	110448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26150	250	2	0.97	362266550	13865	23.15	25400	26650	25250	33650	18150	25900	26128.13	1.94	-3181	28066	26982	25416	24332	22766	27525	24875	62	7750	500	15540	50	1	12423574	3249	3.61	1.63	12	0.11	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.62	N	042600	500	62 억	241305	N	N	N	N
16	20231030	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26650	750	2	2.90	280574700	10764	17.97	25400	26650	25250	33650	18150	25900	26066.03	1.94	-2567	28066	26982	25416	24332	22766	27525	24875	62	7750	500	15540	50	1	12423574	3311	3.68	1.66	12	0.09	7251.00	16038.00	73900	20230410	-63.94	14850	20230104	79.46	73900	-63.94	20230410	14850	79.46	20230104	73900	-63.94	20230410	14850	79.46	20230104	0.62	N	042600	500	62 억	241305	N	N	N	N
17	20231030	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25800	-100	5	-0.39	21064250	824	1.38	25400	25850	25250	33650	18150	25900	25563.41	1.94	137	28066	26982	25416	24332	22766	27525	24875	62	7750	500	15540	50	1	12423574	3205	3.56	1.61	12	0.01	7251.00	16038.00	73900	20230410	-65.09	14850	20230104	73.74	73900	-65.09	20230410	14850	73.74	20230104	73900	-65.09	20230410	14850	73.74	20230104	0.62	N	042600	500	62 억	241305	N	N	N	N
18	20231027	160423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25900	2050	2	8.60	1523939600	59581	143.68	23850	26500	23850	31000	16700	23850	25576.16	1.85	11881	26583	25216	24433	23066	22283	24825	22675	62	7150	500	14310	50	1	12423574	3218	3.57	1.61	12	0.48	7251.00	16038.00	73900	20230410	-64.95	14850	20230104	74.41	73900	-64.95	20230410	14850	74.41	20230104	73900	-64.95	20230410	14850	74.41	20230104	0.62	N	042600	500	62 억	229227	N	N	N	N
19	20231027	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25650	1800	2	7.55	1460740650	57128	137.76	23850	26500	23850	31000	16700	23850	25569.61	1.85	12042	26583	25216	24433	23066	22283	24825	22675	62	7150	500	14310	50	1	12423574	3187	3.54	1.60	12	0.46	7251.00	16038.00	73900	20230410	-65.29	14850	20230104	72.73	73900	-65.29	20230410	14850	72.73	20230104	73900	-65.29	20230410	14850	72.73	20230104	0.62	N	042600	500	62 억	229227	N	N	N	N
20	20231027	140446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25450	1600	2	6.71	1437597600	56221	135.58	23850	26500	23850	31000	16700	23850	25570.47	1.85	11806	26583	25216	24433	23066	22283	24825	22675	62	7150	500	14310	50	1	12423574	3162	3.51	1.59	12	0.45	7251.00	16038.00	73900	20230410	-65.56	14850	20230104	71.38	73900	-65.56	20230410	14850	71.38	20230104	73900	-65.56	20230410	14850	71.38	20230104	0.62	N	042600	500	62 억	229227	N	N	N	N
21	20231027	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25400	1550	2	6.50	1376912450	53834	129.82	23850	26500	23850	31000	16700	23850	25577.00	1.85	10873	26583	25216	24433	23066	22283	24825	22675	62	7150	500	14310	50	1	12423574	3156	3.50	1.58	12	0.43	7251.00	16038.00	73900	20230410	-65.63	14850	20230104	71.04	73900	-65.63	20230410	14850	71.04	20230104	73900	-65.63	20230410	14850	71.04	20230104	0.62	N	042600	500	62 억	229227	N	N	N	N
22	20231027	120450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26200	2350	2	9.85	1246852550	48796	117.67	23850	26500	23850	31000	16700	23850	25552.35	1.85	8929	26583	25216	24433	23066	22283	24825	22675	62	7150	500	14310	50	1	12423574	3255	3.61	1.63	12	0.39	7251.00	16038.00	73900	20230410	-64.55	14850	20230104	76.43	73900	-64.55	20230410	14850	76.43	20230104	73900	-64.55	20230410	14850	76.43	20230104	0.62	N	042600	500	62 억	229227	N	N	N	N
23	20231027	110453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25950	2100	2	8.81	850461850	33640	81.12	23850	26050	23850	31000	16700	23850	25281.27	1.85	7324	26583	25216	24433	23066	22283	24825	22675	62	7150	500	14310	50	1	12423574	3224	3.58	1.62	12	0.27	7251.00	16038.00	73900	20230410	-64.88	14850	20230104	74.75	73900	-64.88	20230410	14850	74.75	20230104	73900	-64.88	20230410	14850	74.75	20230104	0.62	N	042600	500	62 억	229227	N	N	N	N
24	20231027	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24750	900	2	3.77	433222600	17366	41.88	23850	25800	23850	31000	16700	23850	24946.60	1.85	-394	26583	25216	24433	23066	22283	24825	22675	62	7150	500	14310	50	1	12423574	3075	3.41	1.54	12	0.14	7251.00	16038.00	73900	20230410	-66.51	14850	20230104	66.67	73900	-66.51	20230410	14850	66.67	20230104	73900	-66.51	20230410	14850	66.67	20230104	0.62	N	042600	500	62 억	229227	N	N	N	N
25	20231027	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24700	850	2	3.56	66777450	2689	6.48	23850	25800	23850	31000	16700	23850	24833.56	1.85	-773	26583	25216	24433	23066	22283	24825	22675	62	7150	500	14310	50	1	12423574	3069	3.41	1.54	12	0.02	7251.00	16038.00	73900	20230410	-66.58	14850	20230104	66.33	73900	-66.58	20230410	14850	66.33	20230104	73900	-66.58	20230410	14850	66.33	20230104	0.62	N	042600	500	62 억	229227	N	N	N	N
26	20231026	160440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23850	-1950	5	-7.56	1005596100	41014	90.90	24350	25800	23650	33500	18100	25800	24518.57	1.90	-7691	29200	27500	26500	24800	23800	27000	24300	62	7700	500	15480	50	1	12423574	2963	3.29	1.49	12	0.33	7251.00	16038.00	73900	20230410	-67.73	14850	20230104	60.61	73900	-67.73	20230410	14850	60.61	20230104	73900	-67.73	20230410	14850	60.61	20230104	0.61	N	042600	500	62 억	236618	N	N	N	N
27	20231026	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24000	-1800	5	-6.98	959784800	39093	86.64	24350	25800	23650	33500	18100	25800	24551.32	1.90	-7543	29200	27500	26500	24800	23800	27000	24300	62	7700	500	15480	50	1	12423574	2982	3.31	1.50	12	0.31	7251.00	16038.00	73900	20230410	-67.52	14850	20230104	61.62	73900	-67.52	20230410	14850	61.62	20230104	73900	-67.52	20230410	14850	61.62	20230104	0.61	N	042600	500	62 억	236618	N	N	N	N
28	20231026	140442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24100	-1700	5	-6.59	812299550	32920	72.96	24350	25800	24050	33500	18100	25800	24674.96	1.90	-6753	29200	27500	26500	24800	23800	27000	24300	62	7700	500	15480	50	1	12423574	2994	3.32	1.50	12	0.26	7251.00	16038.00	73900	20230410	-67.39	14850	20230104	62.29	73900	-67.39	20230410	14850	62.29	20230104	73900	-67.39	20230410	14850	62.29	20230104	0.61	N	042600	500	62 억	236618	N	N	N	N
29	20231026	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24500	-1300	5	-5.04	676225200	27325	60.56	24350	25800	24350	33500	18100	25800	24747.49	1.90	-4798	29200	27500	26500	24800	23800	27000	24300	62	7700	500	15480	50	1	12423574	3044	3.38	1.53	12	0.22	7251.00	16038.00	73900	20230410	-66.85	14850	20230104	64.98	73900	-66.85	20230410	14850	64.98	20230104	73900	-66.85	20230410	14850	64.98	20230104	0.61	N	042600	500	62 억	236618	N	N	N	N
30	20231026	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24500	-1300	5	-5.04	511839100	20607	45.67	24350	25800	24350	33500	18100	25800	24838.12	1.90	-2718	29200	27500	26500	24800	23800	27000	24300	62	7700	500	15480	50	1	12423574	3044	3.38	1.53	12	0.17	7251.00	16038.00	73900	20230410	-66.85	14850	20230104	64.98	73900	-66.85	20230410	14850	64.98	20230104	73900	-66.85	20230410	14850	64.98	20230104	0.61	N	042600	500	62 억	236618	N	N	N	N
31	20231026	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24850	-950	5	-3.68	457608750	18400	40.78	24350	25800	24350	33500	18100	25800	24870.04	1.90	-1573	29200	27500	26500	24800	23800	27000	24300	62	7700	500	15480	50	1	12423574	3087	3.43	1.55	12	0.15	7251.00	16038.00	73900	20230410	-66.37	14850	20230104	67.34	73900	-66.37	20230410	14850	67.34	20230104	73900	-66.37	20230410	14850	67.34	20230104	0.61	N	042600	500	62 억	236618	N	N	N	N
32	20231026	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24800	-1000	5	-3.88	313520800	12624	27.98	24350	25800	24350	33500	18100	25800	24835.30	1.90	-1310	29200	27500	26500	24800	23800	27000	24300	62	7700	500	15480	50	1	12423574	3081	3.42	1.55	12	0.10	7251.00	16038.00	73900	20230410	-66.44	14850	20230104	67.00	73900	-66.44	20230410	14850	67.00	20230104	73900	-66.44	20230410	14850	67.00	20230104	0.61	N	042600	500	62 억	236618	N	N	N	N
33	20231026	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25000	-800	5	-3.10	111064550	4461	9.89	24350	25800	24350	33500	18100	25800	24896.78	1.90	339	29200	27500	26500	24800	23800	27000	24300	62	7700	500	15480	50	1	12423574	3106	3.45	1.56	12	0.04	7251.00	16038.00	73900	20230410	-66.17	14850	20230104	68.35	73900	-66.17	20230410	14850	68.35	20230104	73900	-66.17	20230410	14850	68.35	20230104	0.61	N	042600	500	62 억	236618	N	N	N	N
34	20231025	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25800	-2200	5	-7.86	1193091000	44760	64.52	28050	28200	25500	36400	19600	28000	26655.29	2.00	-11615	30466	29232	27766	26532	25066	29850	27150	62	8400	500	16800	50	1	12423574	3205	3.56	1.61	12	0.36	7251.00	16038.00	73900	20230410	-65.09	14850	20230104	73.74	73900	-65.09	20230410	14850	73.74	20230104	73900	-65.09	20230410	14850	73.74	20230104	0.59	N	042600	500	62 억	248226	N	N	N	N
35	20231025	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25800	-2200	5	-7.86	1124310350	42093	60.67	28050	28200	25500	36400	19600	28000	26709.97	2.00	-10542	30466	29232	27766	26532	25066	29850	27150	62	8400	500	16800	50	1	12423574	3205	3.56	1.61	12	0.34	7251.00	16038.00	73900	20230410	-65.09	14850	20230104	73.74	73900	-65.09	20230410	14850	73.74	20230104	73900	-65.09	20230410	14850	73.74	20230104	0.59	N	042600	500	62 억	248226	N	N	N	N
36	20231025	140440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26350	-1650	5	-5.89	861393700	31975	46.09	28050	28200	26250	36400	19600	28000	26939.40	2.00	-7191	30466	29232	27766	26532	25066	29850	27150	62	8400	500	16800	50	1	12423574	3274	3.63	1.64	12	0.26	7251.00	16038.00	73900	20230410	-64.34	14850	20230104	77.44	73900	-64.34	20230410	14850	77.44	20230104	73900	-64.34	20230410	14850	77.44	20230104	0.59	N	042600	500	62 억	248226	N	N	N	N
37	20231025	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	-1600	5	-5.71	748963950	27708	39.94	28050	28200	26300	36400	19600	28000	27030.39	2.00	-5672	30466	29232	27766	26532	25066	29850	27150	62	8400	500	16800	50	1	12423574	3280	3.64	1.65	12	0.22	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.59	N	042600	500	62 억	248226	N	N	N	N
38	20231025	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	-1450	5	-5.18	636224600	23444	33.79	28050	28200	26500	36400	19600	28000	27137.84	2.00	-4389	30466	29232	27766	26532	25066	29850	27150	62	8400	500	16800	50	1	12423574	3298	3.66	1.66	12	0.19	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.59	N	042600	500	62 억	248226	N	N	N	N
39	20231025	110441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26800	-1200	5	-4.29	574906000	21145	30.48	28050	28200	26500	36400	19600	28000	27188.51	2.00	-4434	30466	29232	27766	26532	25066	29850	27150	62	8400	500	16800	50	1	12423574	3330	3.70	1.67	12	0.17	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.59	N	042600	500	62 억	248226	N	N	N	N
40	20231025	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27050	-950	5	-3.39	384388050	14036	20.23	28050	28200	26900	36400	19600	28000	27385.61	2.00	-1319	30466	29232	27766	26532	25066	29850	27150	62	8400	500	16800	50	1	12423574	3361	3.73	1.69	12	0.11	7251.00	16038.00	73900	20230410	-63.40	14850	20230104	82.15	73900	-63.40	20230410	14850	82.15	20230104	73900	-63.40	20230410	14850	82.15	20230104	0.59	N	042600	500	62 억	248226	N	N	N	N
41	20231025	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27600	-400	5	-1.43	86114750	3087	4.45	28050	28200	27500	36400	19600	28000	27895.73	2.00	-392	30466	29232	27766	26532	25066	29850	27150	62	8400	500	16800	50	1	12423574	3429	3.81	1.72	12	0.02	7251.00	16038.00	73900	20230410	-62.65	14850	20230104	85.86	73900	-62.65	20230410	14850	85.86	20230104	73900	-62.65	20230410	14850	85.86	20230104	0.59	N	042600	500	62 억	248226	N	N	N	N
42	20231024	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28000	1750	2	6.67	1885123600	68758	46.48	27800	29000	26300	34100	18400	26250	27416.38	1.99	499	33550	29900	27100	23450	20650	31725	25275	62	7850	500	15750	50	1	12423574	3479	3.86	1.75	12	0.55	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.63	N	042600	500	62 억	246971	N	N	N	N
43	20231024	150438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	1550	2	5.90	1802972550	65820	44.50	27800	29000	26300	34100	18400	26250	27393.81	1.99	-190	33550	29900	27100	23450	20650	31725	25275	62	7850	500	15750	50	1	12423574	3454	3.83	1.73	12	0.53	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.63	N	042600	500	62 억	246971	N	N	N	N
44	20231024	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27450	1200	2	4.57	1597784800	58451	39.52	27800	29000	26300	34100	18400	26250	27336.89	1.99	-22	33550	29900	27100	23450	20650	31725	25275	62	7850	500	15750	50	1	12423574	3410	3.79	1.71	12	0.47	7251.00	16038.00	73900	20230410	-62.86	14850	20230104	84.85	73900	-62.86	20230410	14850	84.85	20230104	73900	-62.86	20230410	14850	84.85	20230104	0.63	N	042600	500	62 억	246971	N	N	N	N
45	20231024	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27050	800	2	3.05	1406722250	51461	34.79	27800	29000	26300	34100	18400	26250	27337.32	1.99	-2423	33550	29900	27100	23450	20650	31725	25275	62	7850	500	15750	50	1	12423574	3361	3.73	1.69	12	0.41	7251.00	16038.00	73900	20230410	-63.40	14850	20230104	82.15	73900	-63.40	20230410	14850	82.15	20230104	73900	-63.40	20230410	14850	82.15	20230104	0.63	N	042600	500	62 억	246971	N	N	N	N
46	20231024	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26700	450	2	1.71	1341081300	49014	33.14	27800	29000	26300	34100	18400	26250	27362.94	1.99	-2696	33550	29900	27100	23450	20650	31725	25275	62	7850	500	15750	50	1	12423574	3317	3.68	1.66	12	0.39	7251.00	16038.00	73900	20230410	-63.87	14850	20230104	79.80	73900	-63.87	20230410	14850	79.80	20230104	73900	-63.87	20230410	14850	79.80	20230104	0.63	N	042600	500	62 억	246971	N	N	N	N
47	20231024	110436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26600	350	2	1.33	1239130250	45209	30.56	27800	29000	26300	34100	18400	26250	27410.91	1.99	-3176	33550	29900	27100	23450	20650	31725	25275	62	7850	500	15750	50	1	12423574	3305	3.67	1.66	12	0.36	7251.00	16038.00	73900	20230410	-64.01	14850	20230104	79.12	73900	-64.01	20230410	14850	79.12	20230104	73900	-64.01	20230410	14850	79.12	20230104	0.63	N	042600	500	62 억	246971	N	N	N	N
48	20231024	100432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	250	2	0.95	963047750	34812	23.53	27800	29000	26400	34100	18400	26250	27667.38	1.99	-4532	33550	29900	27100	23450	20650	31725	25275	62	7850	500	15750	50	1	12423574	3292	3.65	1.65	12	0.28	7251.00	16038.00	73900	20230410	-64.14	14850	20230104	78.45	73900	-64.14	20230410	14850	78.45	20230104	73900	-64.14	20230410	14850	78.45	20230104	0.63	N	042600	500	62 억	246971	N	N	N	N
49	20231024	090435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27800	1550	2	5.90	507116750	17906	12.11	27800	29000	27800	34100	18400	26250	28330.00	1.99	-2727	33550	29900	27100	23450	20650	31725	25275	62	7850	500	15750	50	1	12423574	3454	3.83	1.73	12	0.14	7251.00	16038.00	73900	20230410	-62.38	14850	20230104	87.21	73900	-62.38	20230410	14850	87.21	20230104	73900	-62.38	20230410	14850	87.21	20230104	0.63	N	042600	500	62 억	246971	N	N	N	N
50	20231023	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26250	1050	2	4.17	4096878750	147021	230.16	24300	30750	24300	32750	17650	25200	27867.25	1.97	739	27233	26216	24933	23916	22633	25575	23275	62	7550	500	15120	50	1	12423574	3261	3.62	1.64	12	1.18	7251.00	16038.00	73900	20230410	-64.48	14850	20230104	76.77	73900	-64.48	20230410	14850	76.77	20230104	73900	-64.48	20230410	14850	76.77	20230104	0.63	N	042600	500	62 억	245325	N	N	N	N
51	20231023	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26100	900	2	3.57	4035495050	144676	226.48	24300	30750	24300	32750	17650	25200	27893.33	1.97	678	27233	26216	24933	23916	22633	25575	23275	62	7550	500	15120	50	1	12423574	3243	3.60	1.63	12	1.16	7251.00	16038.00	73900	20230410	-64.68	14850	20230104	75.76	73900	-64.68	20230410	14850	75.76	20230104	73900	-64.68	20230410	14850	75.76	20230104	0.63	N	042600	500	62 억	245325	N	N	N	N
52	20231023	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26650	1450	2	5.75	3901260500	139577	218.50	24300	30750	24300	32750	17650	25200	27950.60	1.97	502	27233	26216	24933	23916	22633	25575	23275	62	7550	500	15120	50	1	12423574	3311	3.68	1.66	12	1.12	7251.00	16038.00	73900	20230410	-63.94	14850	20230104	79.46	73900	-63.94	20230410	14850	79.46	20230104	73900	-63.94	20230410	14850	79.46	20230104	0.63	N	042600	500	62 억	245325	N	N	N	N
53	20231023	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26750	1550	2	6.15	3709429100	132417	207.29	24300	30750	24300	32750	17650	25200	28013.24	1.97	1474	27233	26216	24933	23916	22633	25575	23275	62	7550	500	15120	50	1	12423574	3323	3.69	1.67	12	1.07	7251.00	16038.00	73900	20230410	-63.80	14850	20230104	80.13	73900	-63.80	20230410	14850	80.13	20230104	73900	-63.80	20230410	14850	80.13	20230104	0.63	N	042600	500	62 억	245325	N	N	N	N
54	20231023	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27250	2050	2	8.13	3497841350	124547	194.97	24300	30750	24300	32750	17650	25200	28084.51	1.97	-1362	27233	26216	24933	23916	22633	25575	23275	62	7550	500	15120	50	1	12423574	3385	3.76	1.70	12	1.00	7251.00	16038.00	73900	20230410	-63.13	14850	20230104	83.50	73900	-63.13	20230410	14850	83.50	20230104	73900	-63.13	20230410	14850	83.50	20230104	0.63	N	042600	500	62 억	245325	N	N	N	N
55	20231023	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27600	2400	2	9.52	3241635200	115247	180.41	24300	30750	24300	32750	17650	25200	28127.72	1.97	-1958	27233	26216	24933	23916	22633	25575	23275	62	7550	500	15120	50	1	12423574	3429	3.81	1.72	12	0.93	7251.00	16038.00	73900	20230410	-62.65	14850	20230104	85.86	73900	-62.65	20230410	14850	85.86	20230104	73900	-62.65	20230410	14850	85.86	20230104	0.63	N	042600	500	62 억	245325	N	N	N	N
56	20231023	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28600	3400	2	13.49	2167589000	77080	120.67	24300	30750	24300	32750	17650	25200	28121.29	1.97	-6531	27233	26216	24933	23916	22633	25575	23275	62	7550	500	15120	50	1	12423574	3553	3.94	1.78	12	0.62	7251.00	16038.00	73900	20230410	-61.30	14850	20230104	92.59	73900	-61.30	20230410	14850	92.59	20230104	73900	-61.30	20230410	14850	92.59	20230104	0.63	N	042600	500	62 억	245325	N	N	N	N
57	20231023	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24850	-350	5	-1.39	56403050	2292	3.59	24300	24950	24300	32750	17650	25200	24608.66	1.97	1438	27233	26216	24933	23916	22633	25575	23275	62	7550	500	15120	50	1	12423574	3087	3.43	1.55	12	0.02	7251.00	16038.00	73900	20230410	-66.37	14850	20230104	67.34	73900	-66.37	20230410	14850	67.34	20230104	73900	-66.37	20230410	14850	67.34	20230104	0.63	N	042600	500	62 억	245325	N	N	N	N
58	20231020	160428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25200	-1300	5	-4.91	1536720450	62503	397.02	25500	25950	23650	34450	18550	26500	24586.21	1.96	2194	28200	27350	26850	26000	25500	27100	25750	62	7950	500	15900	50	1	12423574	3131	3.48	1.57	12	0.50	7251.00	16038.00	73900	20230410	-65.90	14850	20230104	69.70	73900	-65.90	20230410	14850	69.70	20230104	73900	-65.90	20230410	14850	69.70	20230104	0.60	N	042600	500	62 억	243101	N	N	N	N
59	20231020	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25250	-1250	5	-4.72	1467657450	59769	379.65	25500	25950	23650	34450	18550	26500	24555.50	1.96	758	28200	27350	26850	26000	25500	27100	25750	62	7950	500	15900	50	1	12423574	3137	3.48	1.57	12	0.48	7251.00	16038.00	73900	20230410	-65.83	14850	20230104	70.03	73900	-65.83	20230410	14850	70.03	20230104	73900	-65.83	20230410	14850	70.03	20230104	0.60	N	042600	500	62 억	243101	N	N	N	N
60	20231020	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25150	-1350	5	-5.09	1380782250	56314	357.71	25500	25950	23650	34450	18550	26500	24519.34	1.96	-1731	28200	27350	26850	26000	25500	27100	25750	62	7950	500	15900	50	1	12423574	3125	3.47	1.57	12	0.45	7251.00	16038.00	73900	20230410	-65.97	14850	20230104	69.36	73900	-65.97	20230410	14850	69.36	20230104	73900	-65.97	20230410	14850	69.36	20230104	0.60	N	042600	500	62 억	243101	N	N	N	N
61	20231020	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24650	-1850	5	-6.98	1182039250	48391	307.38	25500	25950	23650	34450	18550	26500	24426.84	1.96	-2713	28200	27350	26850	26000	25500	27100	25750	62	7950	500	15900	50	1	12423574	3062	3.40	1.54	12	0.39	7251.00	16038.00	73900	20230410	-66.64	14850	20230104	65.99	73900	-66.64	20230410	14850	65.99	20230104	73900	-66.64	20230410	14850	65.99	20230104	0.60	N	042600	500	62 억	243101	N	N	N	N
62	20231020	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24150	-2350	5	-8.87	1046721350	42841	272.13	25500	25950	23650	34450	18550	26500	24432.70	1.96	-4274	28200	27350	26850	26000	25500	27100	25750	62	7950	500	15900	50	1	12423574	3000	3.33	1.51	12	0.34	7251.00	16038.00	73900	20230410	-67.32	14850	20230104	62.63	73900	-67.32	20230410	14850	62.63	20230104	73900	-67.32	20230410	14850	62.63	20230104	0.60	N	042600	500	62 억	243101	N	N	N	N
63	20231020	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24150	-2350	5	-8.87	756782250	30732	195.21	25500	25950	23800	34450	18550	26500	24625.22	1.96	-5357	28200	27350	26850	26000	25500	27100	25750	62	7950	500	15900	50	1	12423574	3000	3.33	1.51	12	0.25	7251.00	16038.00	73900	20230410	-67.32	14850	20230104	62.63	73900	-67.32	20230410	14850	62.63	20230104	73900	-67.32	20230410	14850	62.63	20230104	0.60	N	042600	500	62 억	243101	N	N	N	N
64	20231020	100425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24300	-2200	5	-8.30	535949200	21606	137.24	25500	25950	23800	34450	18550	26500	24805.57	1.96	-4747	28200	27350	26850	26000	25500	27100	25750	62	7950	500	15900	50	1	12423574	3019	3.35	1.52	12	0.17	7251.00	16038.00	73900	20230410	-67.12	14850	20230104	63.64	73900	-67.12	20230410	14850	63.64	20230104	73900	-67.12	20230410	14850	63.64	20230104	0.60	N	042600	500	62 억	243101	N	N	N	N
65	20231020	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25150	-1350	5	-5.09	116336150	4584	29.12	25500	25950	25100	34450	18550	26500	25378.74	1.96	1027	28200	27350	26850	26000	25500	27100	25750	62	7950	500	15900	50	1	12423574	3125	3.47	1.57	12	0.04	7251.00	16038.00	73900	20230410	-65.97	14850	20230104	69.36	73900	-65.97	20230410	14850	69.36	20230104	73900	-65.97	20230410	14850	69.36	20230104	0.60	N	042600	500	62 억	243101	N	N	N	N
66	20231019	160424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	-1450	5	-5.19	421185700	15641	73.11	27100	27700	26350	36300	19600	27950	26928.80	1.96	-746	29116	28532	28166	27582	27216	28425	27475	62	8350	500	16770	50	1	12423574	3292	3.65	1.65	12	0.13	7251.00	16038.00	73900	20230410	-64.14	14850	20230104	78.45	73900	-64.14	20230410	14850	78.45	20230104	73900	-64.14	20230410	14850	78.45	20230104	0.60	N	042600	500	62 억	243583	N	N	N	N
67	20231019	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26650	-1300	5	-4.65	397497700	14748	68.94	27100	27700	26350	36300	19600	27950	26952.65	1.96	-390	29116	28532	28166	27582	27216	28425	27475	62	8350	500	16770	50	1	12423574	3311	3.68	1.66	12	0.12	7251.00	16038.00	73900	20230410	-63.94	14850	20230104	79.46	73900	-63.94	20230410	14850	79.46	20230104	73900	-63.94	20230410	14850	79.46	20230104	0.60	N	042600	500	62 억	243583	N	N	N	N
68	20231019	140424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26600	-1350	5	-4.83	330339700	12215	57.10	27100	27700	26550	36300	19600	27950	27043.77	1.96	-429	29116	28532	28166	27582	27216	28425	27475	62	8350	500	16770	50	1	12423574	3305	3.67	1.66	12	0.10	7251.00	16038.00	73900	20230410	-64.01	14850	20230104	79.12	73900	-64.01	20230410	14850	79.12	20230104	73900	-64.01	20230410	14850	79.12	20230104	0.60	N	042600	500	62 억	243583	N	N	N	N
69	20231019	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26800	-1150	5	-4.11	289513800	10682	49.93	27100	27700	26550	36300	19600	27950	27102.96	1.96	-481	29116	28532	28166	27582	27216	28425	27475	62	8350	500	16770	50	1	12423574	3330	3.70	1.67	12	0.09	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.60	N	042600	500	62 억	243583	N	N	N	N
70	20231019	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26850	-1100	5	-3.94	228625450	8401	39.27	27100	27700	26850	36300	19600	27950	27214.08	1.96	-208	29116	28532	28166	27582	27216	28425	27475	62	8350	500	16770	50	1	12423574	3336	3.70	1.67	12	0.07	7251.00	16038.00	73900	20230410	-63.67	14850	20230104	80.81	73900	-63.67	20230410	14850	80.81	20230104	73900	-63.67	20230410	14850	80.81	20230104	0.60	N	042600	500	62 억	243583	N	N	N	N
71	20231019	110424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27500	-450	5	-1.61	187128850	6865	32.09	27100	27700	27000	36300	19600	27950	27258.39	1.96	-146	29116	28532	28166	27582	27216	28425	27475	62	8350	500	16770	50	1	12423574	3416	3.79	1.71	12	0.06	7251.00	16038.00	73900	20230410	-62.79	14850	20230104	85.19	73900	-62.79	20230410	14850	85.19	20230104	73900	-62.79	20230410	14850	85.19	20230104	0.60	N	042600	500	62 억	243583	N	N	N	N
72	20231019	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27100	-850	5	-3.04	117914050	4344	20.31	27100	27650	27000	36300	19600	27950	27144.12	1.96	581	29116	28532	28166	27582	27216	28425	27475	62	8350	500	16770	50	1	12423574	3367	3.74	1.69	12	0.03	7251.00	16038.00	73900	20230410	-63.33	14850	20230104	82.49	73900	-63.33	20230410	14850	82.49	20230104	73900	-63.33	20230410	14850	82.49	20230104	0.60	N	042600	500	62 억	243583	N	N	N	N
73	20231019	090424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27350	-600	5	-2.15	13899150	511	2.39	27100	27650	27100	36300	19600	27950	27199.90	1.96	-147	29116	28532	28166	27582	27216	28425	27475	62	8350	500	16770	50	1	12423574	3398	3.77	1.71	12	0.00	7251.00	16038.00	73900	20230410	-62.99	14850	20230104	84.18	73900	-62.99	20230410	14850	84.18	20230104	73900	-62.99	20230410	14850	84.18	20230104	0.60	N	042600	500	62 억	243583	N	N	N	N
74	20231018	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27950	0	3	0.00	589864350	20952	116.83	27950	28750	27800	36300	19600	27950	28153.13	2.01	-6220	28816	28382	27766	27332	26716	28600	27550	62	8350	500	16770	50	1	12423574	3472	3.85	1.74	12	0.17	7251.00	16038.00	73900	20230410	-62.18	14850	20230104	88.22	73900	-62.18	20230410	14850	88.22	20230104	73900	-62.18	20230410	14850	88.22	20230104	0.60	N	042600	500	62 억	249760	N	N	N	N
75	20231018	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28000	50	2	0.18	562012350	19958	111.29	27950	28750	27800	36300	19600	27950	28159.75	2.01	-5880	28816	28382	27766	27332	26716	28600	27550	62	8350	500	16770	50	1	12423574	3479	3.86	1.75	12	0.16	7251.00	16038.00	73900	20230410	-62.11	14850	20230104	88.55	73900	-62.11	20230410	14850	88.55	20230104	73900	-62.11	20230410	14850	88.55	20230104	0.60	N	042600	500	62 억	249760	N	N	N	N
76	20231018	140417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28050	100	2	0.36	517894250	18381	102.49	27950	28750	27800	36300	19600	27950	28175.52	2.01	-5849	28816	28382	27766	27332	26716	28600	27550	62	8350	500	16770	50	1	12423574	3485	3.87	1.75	12	0.15	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.60	N	042600	500	62 억	249760	N	N	N	N
77	20231018	130416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28300	350	2	1.25	403894300	14342	79.97	27950	28750	27800	36300	19600	27950	28161.64	2.01	-4049	28816	28382	27766	27332	26716	28600	27550	62	8350	500	16770	50	1	12423574	3516	3.90	1.76	12	0.12	7251.00	16038.00	73900	20230410	-61.71	14850	20230104	90.57	73900	-61.71	20230410	14850	90.57	20230104	73900	-61.71	20230410	14850	90.57	20230104	0.60	N	042600	500	62 억	249760	N	N	N	N
78	20231018	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27900	-50	5	-0.18	362503900	12871	71.77	27950	28750	27800	36300	19600	27950	28164.39	2.01	-4042	28816	28382	27766	27332	26716	28600	27550	62	8350	500	16770	50	1	12423574	3466	3.85	1.74	12	0.10	7251.00	16038.00	73900	20230410	-62.25	14850	20230104	87.88	73900	-62.25	20230410	14850	87.88	20230104	73900	-62.25	20230410	14850	87.88	20230104	0.60	N	042600	500	62 억	249760	N	N	N	N
79	20231018	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28200	250	2	0.89	311246500	11048	61.60	27950	28750	27800	36300	19600	27950	28172.20	2.01	-3277	28816	28382	27766	27332	26716	28600	27550	62	8350	500	16770	50	1	12423574	3503	3.89	1.76	12	0.09	7251.00	16038.00	73900	20230410	-61.84	14850	20230104	89.90	73900	-61.84	20230410	14850	89.90	20230104	73900	-61.84	20230410	14850	89.90	20230104	0.60	N	042600	500	62 억	249760	N	N	N	N
80	20231018	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27900	-50	5	-0.18	224480800	7948	44.32	27950	28750	27900	36300	19600	27950	28243.68	2.01	-3086	28816	28382	27766	27332	26716	28600	27550	62	8350	500	16770	50	1	12423574	3466	3.85	1.74	12	0.06	7251.00	16038.00	73900	20230410	-62.25	14850	20230104	87.88	73900	-62.25	20230410	14850	87.88	20230104	73900	-62.25	20230410	14850	87.88	20230104	0.60	N	042600	500	62 억	249760	N	N	N	N
81	20231018	090418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28300	350	2	1.25	79180800	2833	15.80	27950	28300	27900	36300	19600	27950	27949.45	2.01	-1645	28816	28382	27766	27332	26716	28600	27550	62	8350	500	16770	50	1	12423574	3516	3.90	1.76	12	0.02	7251.00	16038.00	73900	20230410	-61.71	14850	20230104	90.57	73900	-61.71	20230410	14850	90.57	20230104	73900	-61.71	20230410	14850	90.57	20230104	0.60	N	042600	500	62 억	249760	N	N	N	N
82	20231017	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27950	950	2	3.52	493566150	17743	102.48	27300	28200	27150	35100	18900	27000	27817.51	1.95	6959	28233	27616	26633	26016	25033	27925	26325	62	8100	500	16200	50	1	12423574	3472	3.85	1.74	12	0.14	7251.00	16038.00	73900	20230410	-62.18	14850	20230104	88.22	73900	-62.18	20230410	14850	88.22	20230104	73900	-62.18	20230410	14850	88.22	20230104	0.60	N	042600	500	62 억	242776	N	N	N	N
83	20231017	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28150	1150	2	4.26	434560650	15636	90.31	27300	28150	27150	35100	18900	27000	27792.32	1.95	6473	28233	27616	26633	26016	25033	27925	26325	62	8100	500	16200	50	1	12423574	3497	3.88	1.76	12	0.13	7251.00	16038.00	73900	20230410	-61.91	14850	20230104	89.56	73900	-61.91	20230410	14850	89.56	20230104	73900	-61.91	20230410	14850	89.56	20230104	0.60	N	042600	500	62 억	242776	N	N	N	N
84	20231017	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	750	2	2.78	355730900	12814	74.01	27300	28100	27150	35100	18900	27000	27761.11	1.95	5095	28233	27616	26633	26016	25033	27925	26325	62	8100	500	16200	50	1	12423574	3448	3.83	1.73	12	0.10	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.60	N	042600	500	62 억	242776	N	N	N	N
85	20231017	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27900	900	2	3.33	292804850	10554	60.96	27300	28100	27150	35100	18900	27000	27743.50	1.95	3732	28233	27616	26633	26016	25033	27925	26325	62	8100	500	16200	50	1	12423574	3466	3.85	1.74	12	0.08	7251.00	16038.00	73900	20230410	-62.25	14850	20230104	87.88	73900	-62.25	20230410	14850	87.88	20230104	73900	-62.25	20230410	14850	87.88	20230104	0.60	N	042600	500	62 억	242776	N	N	N	N
86	20231017	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27650	650	2	2.41	265098150	9556	55.19	27300	28100	27150	35100	18900	27000	27741.54	1.95	3260	28233	27616	26633	26016	25033	27925	26325	62	8100	500	16200	50	1	12423574	3435	3.81	1.72	12	0.08	7251.00	16038.00	73900	20230410	-62.58	14850	20230104	86.20	73900	-62.58	20230410	14850	86.20	20230104	73900	-62.58	20230410	14850	86.20	20230104	0.60	N	042600	500	62 억	242776	N	N	N	N
87	20231017	110416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27750	750	2	2.78	209661450	7562	43.68	27300	28100	27150	35100	18900	27000	27725.66	1.95	2514	28233	27616	26633	26016	25033	27925	26325	62	8100	500	16200	50	1	12423574	3448	3.83	1.73	12	0.06	7251.00	16038.00	73900	20230410	-62.45	14850	20230104	86.87	73900	-62.45	20230410	14850	86.87	20230104	73900	-62.45	20230410	14850	86.87	20230104	0.60	N	042600	500	62 억	242776	N	N	N	N
88	20231017	100415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27850	850	2	3.15	139445050	5032	29.06	27300	28100	27150	35100	18900	27000	27711.66	1.95	1488	28233	27616	26633	26016	25033	27925	26325	62	8100	500	16200	50	1	12423574	3460	3.84	1.74	12	0.04	7251.00	16038.00	73900	20230410	-62.31	14850	20230104	87.54	73900	-62.31	20230410	14850	87.54	20230104	73900	-62.31	20230410	14850	87.54	20230104	0.60	N	042600	500	62 억	242776	N	N	N	N
89	20231017	090417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27250	250	2	0.93	8438800	308	1.78	27300	27800	27250	35100	18900	27000	27398.70	1.95	-24	28233	27616	26633	26016	25033	27925	26325	62	8100	500	16200	50	1	12423574	3385	3.76	1.70	12	0.00	7251.00	16038.00	73900	20230410	-63.13	14850	20230104	83.50	73900	-63.13	20230410	14850	83.50	20230104	73900	-63.13	20230410	14850	83.50	20230104	0.60	N	042600	500	62 억	242776	N	N	N	N
90	20231016	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27000	0	3	0.00	457269050	17242	89.60	26600	27250	25650	35100	18900	27000	26520.65	1.93	3072	29266	28132	27566	26432	25866	27850	26150	62	8100	500	16200	50	1	12423574	3354	3.72	1.68	12	0.14	7251.00	16038.00	73900	20230410	-63.46	14850	20230104	81.82	73900	-63.46	20230410	14850	81.82	20230104	73900	-63.46	20230410	14850	81.82	20230104	0.60	N	042600	500	62 억	239696	N	N	N	N
91	20231016	150416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26950	-50	5	-0.19	412479750	15582	80.97	26600	27250	25650	35100	18900	27000	26471.55	1.93	2783	29266	28132	27566	26432	25866	27850	26150	62	8100	500	16200	50	1	12423574	3348	3.72	1.68	12	0.13	7251.00	16038.00	73900	20230410	-63.53	14850	20230104	81.48	73900	-63.53	20230410	14850	81.48	20230104	73900	-63.53	20230410	14850	81.48	20230104	0.60	N	042600	500	62 억	239696	N	N	N	N
92	20231016	140416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26750	-250	5	-0.93	366229450	13855	72.00	26600	27250	25650	35100	18900	27000	26433.02	1.93	2139	29266	28132	27566	26432	25866	27850	26150	62	8100	500	16200	50	1	12423574	3323	3.69	1.67	12	0.11	7251.00	16038.00	73900	20230410	-63.80	14850	20230104	80.13	73900	-63.80	20230410	14850	80.13	20230104	73900	-63.80	20230410	14850	80.13	20230104	0.60	N	042600	500	62 억	239696	N	N	N	N
93	20231016	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26700	-300	5	-1.11	338872000	12831	66.68	26600	27250	25650	35100	18900	27000	26410.41	1.93	2399	29266	28132	27566	26432	25866	27850	26150	62	8100	500	16200	50	1	12423574	3317	3.68	1.66	12	0.10	7251.00	16038.00	73900	20230410	-63.87	14850	20230104	79.80	73900	-63.87	20230410	14850	79.80	20230104	73900	-63.87	20230410	14850	79.80	20230104	0.60	N	042600	500	62 억	239696	N	N	N	N
94	20231016	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	-600	5	-2.22	302960000	11473	59.62	26600	27250	25650	35100	18900	27000	26406.35	1.93	1557	29266	28132	27566	26432	25866	27850	26150	62	8100	500	16200	50	1	12423574	3280	3.64	1.65	12	0.09	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.60	N	042600	500	62 억	239696	N	N	N	N
95	20231016	110414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26800	-200	5	-0.74	265001900	10044	52.19	26600	27250	25650	35100	18900	27000	26384.10	1.93	1958	29266	28132	27566	26432	25866	27850	26150	62	8100	500	16200	50	1	12423574	3330	3.70	1.67	12	0.08	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.60	N	042600	500	62 억	239696	N	N	N	N
96	20231016	100410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26800	-200	5	-0.74	200284950	7637	39.69	26600	26800	25650	35100	18900	27000	26225.61	1.93	2057	29266	28132	27566	26432	25866	27850	26150	62	8100	500	16200	50	1	12423574	3330	3.70	1.67	12	0.06	7251.00	16038.00	73900	20230410	-63.73	14850	20230104	80.47	73900	-63.73	20230410	14850	80.47	20230104	73900	-63.73	20230410	14850	80.47	20230104	0.60	N	042600	500	62 억	239696	N	N	N	N
97	20231016	090413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25850	-1150	5	-4.26	80287100	3077	15.99	26600	26600	25650	35100	18900	27000	26092.66	1.93	237	29266	28132	27566	26432	25866	27850	26150	62	8100	500	16200	50	1	12423574	3211	3.57	1.61	12	0.02	7251.00	16038.00	73900	20230410	-65.02	14850	20230104	74.07	73900	-65.02	20230410	14850	74.07	20230104	73900	-65.02	20230410	14850	74.07	20230104	0.60	N	042600	500	62 억	239696	N	N	N	N
98	20231012	160422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28200	1850	2	7.02	865787300	31383	140.83	26200	28200	26200	34250	18450	26350	27586.71	1.98	-1382	27516	26932	26216	25632	24916	27225	25925	62	7900	500	15810	50	1	12423574	3503	3.89	1.76	12	0.25	7251.00	16038.00	73900	20230410	-61.84	14850	20230104	89.90	73900	-61.84	20230410	14850	89.90	20230104	73900	-61.84	20230410	14850	89.90	20230104	0.61	N	042600	500	62 억	245666	N	N	N	N
99	20231012	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	28050	1700	2	6.45	786964800	28581	128.25	26200	28150	26200	34250	18450	26350	27534.59	1.98	-1149	27516	26932	26216	25632	24916	27225	25925	62	7900	500	15810	50	1	12423574	3485	3.87	1.75	12	0.23	7251.00	16038.00	73900	20230410	-62.04	14850	20230104	88.89	73900	-62.04	20230410	14850	88.89	20230104	73900	-62.04	20230410	14850	88.89	20230104	0.61	N	042600	500	62 억	245666	N	N	N	N
100	20231012	140414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27450	1100	2	4.17	503998100	18419	82.65	26200	27900	26200	34250	18450	26350	27363.00	1.98	-526	27516	26932	26216	25632	24916	27225	25925	62	7900	500	15810	50	1	12423574	3410	3.79	1.71	12	0.15	7251.00	16038.00	73900	20230410	-62.86	14850	20230104	84.85	73900	-62.86	20230410	14850	84.85	20230104	73900	-62.86	20230410	14850	84.85	20230104	0.61	N	042600	500	62 억	245666	N	N	N	N
101	20231012	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27300	950	2	3.61	452518850	16545	74.24	26200	27900	26200	34250	18450	26350	27350.85	1.98	-665	27516	26932	26216	25632	24916	27225	25925	62	7900	500	15810	50	1	12423574	3392	3.76	1.70	12	0.13	7251.00	16038.00	73900	20230410	-63.06	14850	20230104	83.84	73900	-63.06	20230410	14850	83.84	20230104	73900	-63.06	20230410	14850	83.84	20230104	0.61	N	042600	500	62 억	245666	N	N	N	N
102	20231012	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27350	1000	2	3.80	416867000	15239	68.38	26200	27900	26200	34250	18450	26350	27355.34	1.98	-344	27516	26932	26216	25632	24916	27225	25925	62	7900	500	15810	50	1	12423574	3398	3.77	1.71	12	0.12	7251.00	16038.00	73900	20230410	-62.99	14850	20230104	84.18	73900	-62.99	20230410	14850	84.18	20230104	73900	-62.99	20230410	14850	84.18	20230104	0.61	N	042600	500	62 억	245666	N	N	N	N
103	20231012	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27550	1200	2	4.55	352508050	12900	57.89	26200	27900	26200	34250	18450	26350	27326.28	1.98	-206	27516	26932	26216	25632	24916	27225	25925	62	7900	500	15810	50	1	12423574	3423	3.80	1.72	12	0.10	7251.00	16038.00	73900	20230410	-62.72	14850	20230104	85.52	73900	-62.72	20230410	14850	85.52	20230104	73900	-62.72	20230410	14850	85.52	20230104	0.61	N	042600	500	62 억	245666	N	N	N	N
104	20231012	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27600	1250	2	4.74	298021950	10919	49.00	26200	27900	26200	34250	18450	26350	27293.97	1.98	581	27516	26932	26216	25632	24916	27225	25925	62	7900	500	15810	50	1	12423574	3429	3.81	1.72	12	0.09	7251.00	16038.00	73900	20230410	-62.65	14850	20230104	85.86	73900	-62.65	20230410	14850	85.86	20230104	73900	-62.65	20230410	14850	85.86	20230104	0.61	N	042600	500	62 억	245666	N	N	N	N
105	20231012	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26900	550	2	2.09	39222050	1471	6.60	26200	26900	26200	34250	18450	26350	26663.74	1.98	373	27516	26932	26216	25632	24916	27225	25925	62	7900	500	15810	50	1	12423574	3342	3.71	1.68	12	0.01	7251.00	16038.00	73900	20230410	-63.60	14850	20230104	81.14	73900	-63.60	20230410	14850	81.14	20230104	73900	-63.60	20230410	14850	81.14	20230104	0.61	N	042600	500	62 억	245666	N	N	N	N
106	20231011	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26350	850	2	3.33	576422650	21885	92.18	25500	26800	25500	33150	17850	25500	26338.71	1.91	7175	27766	26632	25916	24782	24066	26275	24425	62	7650	500	15300	50	1	12423574	3274	3.63	1.64	12	0.18	7251.00	16038.00	73900	20230410	-64.34	14850	20230104	77.44	73900	-64.34	20230410	14850	77.44	20230104	73900	-64.34	20230410	14850	77.44	20230104	0.61	N	042600	500	62 억	237870	N	N	N	N
107	20231011	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	900	2	3.53	549406350	20857	87.85	25500	26800	25500	33150	17850	25500	26341.58	1.91	6973	27766	26632	25916	24782	24066	26275	24425	62	7650	500	15300	50	1	12423574	3280	3.64	1.65	12	0.17	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.61	N	042600	500	62 억	237870	N	N	N	N
108	20231011	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	1000	2	3.92	497722950	18908	79.64	25500	26800	25500	33150	17850	25500	26323.41	1.91	6852	27766	26632	25916	24782	24066	26275	24425	62	7650	500	15300	50	1	12423574	3292	3.65	1.65	12	0.15	7251.00	16038.00	73900	20230410	-64.14	14850	20230104	78.45	73900	-64.14	20230410	14850	78.45	20230104	73900	-64.14	20230410	14850	78.45	20230104	0.61	N	042600	500	62 억	237870	N	N	N	N
109	20231011	130413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26500	1000	2	3.92	356998650	13613	57.34	25500	26650	25500	33150	17850	25500	26224.83	1.91	4300	27766	26632	25916	24782	24066	26275	24425	62	7650	500	15300	50	1	12423574	3292	3.65	1.65	12	0.11	7251.00	16038.00	73900	20230410	-64.14	14850	20230104	78.45	73900	-64.14	20230410	14850	78.45	20230104	73900	-64.14	20230410	14850	78.45	20230104	0.61	N	042600	500	62 억	237870	N	N	N	N
110	20231011	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	1050	2	4.12	328010900	12513	52.70	25500	26650	25500	33150	17850	25500	26213.61	1.91	4197	27766	26632	25916	24782	24066	26275	24425	62	7650	500	15300	50	1	12423574	3298	3.66	1.66	12	0.10	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.61	N	042600	500	62 억	237870	N	N	N	N
111	20231011	110418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26550	1050	2	4.12	261675100	9989	42.07	25500	26650	25500	33150	17850	25500	26196.33	1.91	3980	27766	26632	25916	24782	24066	26275	24425	62	7650	500	15300	50	1	12423574	3298	3.66	1.66	12	0.08	7251.00	16038.00	73900	20230410	-64.07	14850	20230104	78.79	73900	-64.07	20230410	14850	78.79	20230104	73900	-64.07	20230410	14850	78.79	20230104	0.61	N	042600	500	62 억	237870	N	N	N	N
112	20231011	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26350	850	2	3.33	231158200	8832	37.20	25500	26650	25500	33150	17850	25500	26172.80	1.91	3229	27766	26632	25916	24782	24066	26275	24425	62	7650	500	15300	50	1	12423574	3274	3.63	1.64	12	0.07	7251.00	16038.00	73900	20230410	-64.34	14850	20230104	77.44	73900	-64.34	20230410	14850	77.44	20230104	73900	-64.34	20230410	14850	77.44	20230104	0.61	N	042600	500	62 억	237870	N	N	N	N
113	20231011	090417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26150	650	2	2.55	86490450	3357	14.14	25500	26300	25500	33150	17850	25500	25764.21	1.91	1018	27766	26632	25916	24782	24066	26275	24425	62	7650	500	15300	50	1	12423574	3249	3.61	1.63	12	0.03	7251.00	16038.00	73900	20230410	-64.61	14850	20230104	76.09	73900	-64.61	20230410	14850	76.09	20230104	73900	-64.61	20230410	14850	76.09	20230104	0.61	N	042600	500	62 억	237870	N	N	N	N
114	20231010	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25500	-950	5	-3.59	616714100	23569	130.13	26450	27050	25200	34350	18550	26450	26168.25	1.80	5392	27883	27166	26583	25866	25283	27525	26225	62	7900	500	15870	50	1	12423574	3168	3.52	1.59	12	0.19	7251.00	16038.00	73900	20230410	-65.49	14850	20230104	71.72	73900	-65.49	20230410	14850	71.72	20230104	73900	-65.49	20230410	14850	71.72	20230104	0.63	N	042600	500	62 억	223042	N	N	N	N
115	20231010	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25500	-950	5	-3.59	598515100	22858	126.20	26450	27050	25200	34350	18550	26450	26184.05	1.80	5048	27883	27166	26583	25866	25283	27525	26225	62	7900	500	15870	50	1	12423574	3168	3.52	1.59	12	0.18	7251.00	16038.00	73900	20230410	-65.49	14850	20230104	71.72	73900	-65.49	20230410	14850	71.72	20230104	73900	-65.49	20230410	14850	71.72	20230104	0.63	N	042600	500	62 억	223042	N	N	N	N
116	20231010	140412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25750	-700	5	-2.65	487046800	18503	102.16	26450	27050	25200	34350	18550	26450	26322.59	1.80	3513	27883	27166	26583	25866	25283	27525	26225	62	7900	500	15870	50	1	12423574	3199	3.55	1.61	12	0.15	7251.00	16038.00	73900	20230410	-65.16	14850	20230104	73.40	73900	-65.16	20230410	14850	73.40	20230104	73900	-65.16	20230410	14850	73.40	20230104	0.63	N	042600	500	62 억	223042	N	N	N	N
117	20231010	130410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25900	-550	5	-2.08	453638100	17209	95.01	26450	27050	25200	34350	18550	26450	26360.51	1.80	3328	27883	27166	26583	25866	25283	27525	26225	62	7900	500	15870	50	1	12423574	3218	3.57	1.61	12	0.14	7251.00	16038.00	73900	20230410	-64.95	14850	20230104	74.41	73900	-64.95	20230410	14850	74.41	20230104	73900	-64.95	20230410	14850	74.41	20230104	0.63	N	042600	500	62 억	223042	N	N	N	N
118	20231010	120412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26300	-150	5	-0.57	363500400	13747	75.90	26450	27050	25200	34350	18550	26450	26442.16	1.80	2353	27883	27166	26583	25866	25283	27525	26225	62	7900	500	15870	50	1	12423574	3267	3.63	1.64	12	0.11	7251.00	16038.00	73900	20230410	-64.41	14850	20230104	77.10	73900	-64.41	20230410	14850	77.10	20230104	73900	-64.41	20230410	14850	77.10	20230104	0.63	N	042600	500	62 억	223042	N	N	N	N
119	20231010	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26700	250	2	0.95	297004600	11234	62.03	26450	27050	25200	34350	18550	26450	26438.01	1.80	1940	27883	27166	26583	25866	25283	27525	26225	62	7900	500	15870	50	1	12423574	3317	3.68	1.66	12	0.09	7251.00	16038.00	73900	20230410	-63.87	14850	20230104	79.80	73900	-63.87	20230410	14850	79.80	20230104	73900	-63.87	20230410	14850	79.80	20230104	0.63	N	042600	500	62 억	223042	N	N	N	N
120	20231010	100407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26650	200	2	0.76	237524850	9018	49.79	26450	26850	25200	34350	18550	26450	26338.97	1.80	639	27883	27166	26583	25866	25283	27525	26225	62	7900	500	15870	50	1	12423574	3311	3.68	1.66	12	0.07	7251.00	16038.00	73900	20230410	-63.94	14850	20230104	79.46	73900	-63.94	20230410	14850	79.46	20230104	73900	-63.94	20230410	14850	79.46	20230104	0.63	N	042600	500	62 억	223042	N	N	N	N
121	20231010	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26250	-200	5	-0.76	37416350	1422	7.85	26450	26600	25200	34350	18550	26450	26312.48	1.80	-258	27883	27166	26583	25866	25283	27525	26225	62	7900	500	15870	50	1	12423574	3261	3.62	1.64	12	0.01	7251.00	16038.00	73900	20230410	-64.48	14850	20230104	76.77	73900	-64.48	20230410	14850	76.77	20230104	73900	-64.48	20230410	14850	76.77	20230104	0.63	N	042600	500	62 억	223042	N	N	N	N
122	20231006	160411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26450	-250	5	-0.94	475194400	17867	53.46	26000	27300	26000	34700	18700	26700	26596.14	1.77	3422	28233	27466	26883	26116	25533	27850	26500	62	8000	500	16020	50	1	12423574	3286	3.65	1.65	12	0.14	7251.00	16038.00	73900	20230410	-64.21	14850	20230104	78.11	73900	-64.21	20230410	14850	78.11	20230104	73900	-64.21	20230410	14850	78.11	20230104	0.67	N	042600	500	62 억	219578	N	N	N	N
123	20231006	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	-300	5	-1.12	452704700	17016	50.91	26000	27300	26000	34700	18700	26700	26604.59	1.77	3531	28233	27466	26883	26116	25533	27850	26500	62	8000	500	16020	50	1	12423574	3280	3.64	1.65	12	0.14	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.67	N	042600	500	62 억	219578	N	N	N	N
124	20231006	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26600	-100	5	-0.37	352563550	13207	39.52	26000	27300	26000	34700	18700	26700	26695.20	1.77	3936	28233	27466	26883	26116	25533	27850	26500	62	8000	500	16020	50	1	12423574	3305	3.67	1.66	12	0.11	7251.00	16038.00	73900	20230410	-64.01	14850	20230104	79.12	73900	-64.01	20230410	14850	79.12	20230104	73900	-64.01	20230410	14850	79.12	20230104	0.67	N	042600	500	62 억	219578	N	N	N	N
125	20231006	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26650	-50	5	-0.19	338422850	12677	37.93	26000	27300	26000	34700	18700	26700	26695.81	1.77	4090	28233	27466	26883	26116	25533	27850	26500	62	8000	500	16020	50	1	12423574	3311	3.68	1.66	12	0.10	7251.00	16038.00	73900	20230410	-63.94	14850	20230104	79.46	73900	-63.94	20230410	14850	79.46	20230104	73900	-63.94	20230410	14850	79.46	20230104	0.67	N	042600	500	62 억	219578	N	N	N	N
126	20231006	120359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	-300	5	-1.12	250494150	9383	28.07	26000	27300	26000	34700	18700	26700	26696.59	1.77	3041	28233	27466	26883	26116	25533	27850	26500	62	8000	500	16020	50	1	12423574	3280	3.64	1.65	12	0.08	7251.00	16038.00	73900	20230410	-64.28	14850	20230104	77.78	73900	-64.28	20230410	14850	77.78	20230104	73900	-64.28	20230410	14850	77.78	20230104	0.67	N	042600	500	62 억	219578	N	N	N	N
127	20231006	110357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26650	-50	5	-0.19	163576950	6103	18.26	26000	27300	26000	34700	18700	26700	26802.90	1.77	1208	28233	27466	26883	26116	25533	27850	26500	62	8000	500	16020	50	1	12423574	3311	3.68	1.66	12	0.05	7251.00	16038.00	73900	20230410	-63.94	14850	20230104	79.46	73900	-63.94	20230410	14850	79.46	20230104	73900	-63.94	20230410	14850	79.46	20230104	0.67	N	042600	500	62 억	219578	N	N	N	N
128	20231006	100400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27000	300	2	1.12	139031000	5188	15.52	26000	27300	26000	34700	18700	26700	26798.78	1.77	879	28233	27466	26883	26116	25533	27850	26500	62	8000	500	16020	50	1	12423574	3354	3.72	1.68	12	0.04	7251.00	16038.00	73900	20230410	-63.46	14850	20230104	81.82	73900	-63.46	20230410	14850	81.82	20230104	73900	-63.46	20230410	14850	81.82	20230104	0.67	N	042600	500	62 억	219578	N	N	N	N
129	20231006	090356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	27050	350	2	1.31	32161150	1226	3.67	26000	27050	26000	34700	18700	26700	26228.35	1.77	283	28233	27466	26883	26116	25533	27850	26500	62	8000	500	16020	50	1	12423574	3361	3.73	1.69	12	0.01	7251.00	16038.00	73900	20230410	-63.40	14850	20230104	82.15	73900	-63.40	20230410	14850	82.15	20230104	73900	-63.40	20230410	14850	82.15	20230104	0.67	N	042600	500	62 억	219578	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History