KissMeData/049120/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1173	36	2	3.17	13813805	11924	53.32	1126	1195	1119	1478	796	1137	1158.49	0.04	-1377	1162	1149	1126	1113	1090	1156	1120	175	341	500	790	1	1	34970177	410	-1.40	1.27	12	0.03	-840.00	923.00	1947	20230419	-39.75	1083	20231114	8.31	1947	-39.75	20230419	1083	8.31	20231114	1947	-39.75	20230419	1083	8.31	20231114	0.05	N	049120	500	174 억	15707	N	N	N	N
3	20231130	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1175	38	2	3.34	12913037	11154	49.88	1126	1195	1119	1478	796	1137	1157.70	0.04	-1345	1162	1149	1126	1113	1090	1156	1120	175	341	500	790	1	1	34970177	411	-1.40	1.27	12	0.03	-840.00	923.00	1947	20230419	-39.65	1083	20231114	8.49	1947	-39.65	20230419	1083	8.49	20231114	1947	-39.65	20230419	1083	8.49	20231114	0.05	N	049120	500	174 억	15707	N	N	N	N
4	20231130	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1175	38	2	3.34	12678055	10954	48.98	1126	1195	1119	1478	796	1137	1157.39	0.04	-1342	1162	1149	1126	1113	1090	1156	1120	175	341	500	790	1	1	34970177	411	-1.40	1.27	12	0.03	-840.00	923.00	1947	20230419	-39.65	1083	20231114	8.49	1947	-39.65	20230419	1083	8.49	20231114	1947	-39.65	20230419	1083	8.49	20231114	0.05	N	049120	500	174 억	15707	N	N	N	N
5	20231130	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1176	39	2	3.43	11019165	9537	42.65	1126	1195	1119	1478	796	1137	1155.41	0.04	-770	1162	1149	1126	1113	1090	1156	1120	175	341	500	790	1	1	34970177	411	-1.40	1.27	12	0.03	-840.00	923.00	1947	20230419	-39.60	1083	20231114	8.59	1947	-39.60	20230419	1083	8.59	20231114	1947	-39.60	20230419	1083	8.59	20231114	0.05	N	049120	500	174 억	15707	N	N	N	N
6	20231130	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1175	38	2	3.34	8255318	7196	32.18	1126	1195	1119	1478	796	1137	1147.21	0.04	-577	1162	1149	1126	1113	1090	1156	1120	175	341	500	790	1	1	34970177	411	-1.40	1.27	12	0.02	-840.00	923.00	1947	20230419	-39.65	1083	20231114	8.49	1947	-39.65	20230419	1083	8.49	20231114	1947	-39.65	20230419	1083	8.49	20231114	0.05	N	049120	500	174 억	15707	N	N	N	N
7	20231130	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1125	-12	5	-1.06	2654662	2366	10.58	1126	1126	1119	1478	796	1137	1122.00	0.04	-48	1162	1149	1126	1113	1090	1156	1120	175	341	500	790	1	1	34970177	393	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.22	1083	20231114	3.88	1947	-42.22	20230419	1083	3.88	20231114	1947	-42.22	20230419	1083	3.88	20231114	0.05	N	049120	500	174 억	15707	N	N	N	N
8	20231130	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1119	-18	5	-1.58	1415942	1260	5.63	1126	1126	1119	1478	796	1137	1123.76	0.04	-42	1162	1149	1126	1113	1090	1156	1120	175	341	500	790	1	1	34970177	391	-1.33	1.21	12	0.00	-840.00	923.00	1947	20230419	-42.53	1083	20231114	3.32	1947	-42.53	20230419	1083	3.32	20231114	1947	-42.53	20230419	1083	3.32	20231114	0.05	N	049120	500	174 억	15707	N	N	N	N
9	20231130	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1126	-11	5	-0.97	160940	143	0.64	1126	1126	1124	1478	796	1137	1125.45	0.04	-36	1162	1149	1126	1113	1090	1156	1120	175	341	500	790	1	1	34970177	394	-1.34	1.22	12	0.00	-840.00	923.00	1947	20230419	-42.17	1083	20231114	3.97	1947	-42.17	20230419	1083	3.97	20231114	1947	-42.17	20230419	1083	3.97	20231114	0.05	N	049120	500	174 억	15707	N	N	N	N
10	20231129	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1137	24	2	2.16	25059207	22362	104.59	1118	1139	1103	1446	780	1113	1120.62	0.04	1177	1167	1140	1115	1088	1063	1139	1087	175	333	500	770	1	1	34970177	398	-1.35	1.23	12	0.06	-840.00	923.00	1947	20230419	-41.60	1083	20231114	4.99	1947	-41.60	20230419	1083	4.99	20231114	1947	-41.60	20230419	1083	4.99	20231114	0.05	N	049120	500	174 억	14530	N	N	N	N
11	20231129	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1120	7	2	0.63	21044027	18792	87.89	1118	1139	1103	1446	780	1113	1119.84	0.04	984	1167	1140	1115	1088	1063	1139	1087	175	333	500	770	1	1	34970177	392	-1.33	1.21	12	0.05	-840.00	923.00	1947	20230419	-42.48	1083	20231114	3.42	1947	-42.48	20230419	1083	3.42	20231114	1947	-42.48	20230419	1083	3.42	20231114	0.05	N	049120	500	174 억	14530	N	N	N	N
12	20231129	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1116	3	2	0.27	15778609	14109	65.99	1118	1139	1103	1446	780	1113	1118.34	0.04	823	1167	1140	1115	1088	1063	1139	1087	175	333	500	770	1	1	34970177	390	-1.33	1.21	12	0.04	-840.00	923.00	1947	20230419	-42.68	1083	20231114	3.05	1947	-42.68	20230419	1083	3.05	20231114	1947	-42.68	20230419	1083	3.05	20231114	0.05	N	049120	500	174 억	14530	N	N	N	N
13	20231129	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1130	17	2	1.53	13740111	12278	57.42	1118	1139	1103	1446	780	1113	1119.08	0.04	124	1167	1140	1115	1088	1063	1139	1087	175	333	500	770	1	1	34970177	395	-1.35	1.22	12	0.04	-840.00	923.00	1947	20230419	-41.96	1083	20231114	4.34	1947	-41.96	20230419	1083	4.34	20231114	1947	-41.96	20230419	1083	4.34	20231114	0.05	N	049120	500	174 억	14530	N	N	N	N
14	20231129	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1136	23	2	2.07	13732183	12271	57.39	1118	1139	1103	1446	780	1113	1119.08	0.04	124	1167	1140	1115	1088	1063	1139	1087	175	333	500	770	1	1	34970177	397	-1.35	1.23	12	0.04	-840.00	923.00	1947	20230419	-41.65	1083	20231114	4.89	1947	-41.65	20230419	1083	4.89	20231114	1947	-41.65	20230419	1083	4.89	20231114	0.05	N	049120	500	174 억	14530	N	N	N	N
15	20231129	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1134	21	2	1.89	13695828	12239	57.24	1118	1139	1103	1446	780	1113	1119.03	0.04	127	1167	1140	1115	1088	1063	1139	1087	175	333	500	770	1	1	34970177	397	-1.35	1.23	12	0.03	-840.00	923.00	1947	20230419	-41.76	1083	20231114	4.71	1947	-41.76	20230419	1083	4.71	20231114	1947	-41.76	20230419	1083	4.71	20231114	0.05	N	049120	500	174 억	14530	N	N	N	N
16	20231129	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1103	-10	5	-0.90	9711164	8704	40.71	1118	1124	1103	1446	780	1113	1115.71	0.04	119	1167	1140	1115	1088	1063	1139	1087	175	333	500	770	1	1	34970177	386	-1.31	1.20	12	0.02	-840.00	923.00	1947	20230419	-43.35	1083	20231114	1.85	1947	-43.35	20230419	1083	1.85	20231114	1947	-43.35	20230419	1083	1.85	20231114	0.05	N	049120	500	174 억	14530	N	N	N	N
17	20231129	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1116	3	2	0.27	4545271	4067	19.02	1118	1124	1116	1446	780	1113	1117.60	0.04	-1	1167	1140	1115	1088	1063	1139	1087	175	333	500	770	1	1	34970177	390	-1.33	1.21	12	0.01	-840.00	923.00	1947	20230419	-42.68	1083	20231114	3.05	1947	-42.68	20230419	1083	3.05	20231114	1947	-42.68	20230419	1083	3.05	20231114	0.05	N	049120	500	174 억	14530	N	N	N	N
18	20231128	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1113	-1	5	-0.09	23592982	21381	133.19	1113	1142	1090	1448	780	1114	1103.46	0.04	41	1160	1136	1113	1089	1066	1125	1078	175	334	500	770	1	1	34970177	389	-1.32	1.21	12	0.06	-840.00	923.00	1947	20230419	-42.84	1083	20231114	2.77	1947	-42.84	20230419	1083	2.77	20231114	1947	-42.84	20230419	1083	2.77	20231114	0.05	N	049120	500	174 억	14489	N	N	N	N
19	20231128	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1108	-6	5	-0.54	21606566	19594	122.06	1113	1142	1090	1448	780	1114	1102.71	0.04	40	1160	1136	1113	1089	1066	1125	1078	175	334	500	770	1	1	34970177	387	-1.32	1.20	12	0.06	-840.00	923.00	1947	20230419	-43.09	1083	20231114	2.31	1947	-43.09	20230419	1083	2.31	20231114	1947	-43.09	20230419	1083	2.31	20231114	0.05	N	049120	500	174 억	14489	N	N	N	N
20	20231128	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1107	-7	5	-0.63	21316890	19332	120.43	1113	1142	1090	1448	780	1114	1102.67	0.04	136	1160	1136	1113	1089	1066	1125	1078	175	334	500	770	1	1	34970177	387	-1.32	1.20	12	0.06	-840.00	923.00	1947	20230419	-43.14	1083	20231114	2.22	1947	-43.14	20230419	1083	2.22	20231114	1947	-43.14	20230419	1083	2.22	20231114	0.05	N	049120	500	174 억	14489	N	N	N	N
21	20231128	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1113	-1	5	-0.09	19610697	17782	110.77	1113	1142	1090	1448	780	1114	1102.84	0.04	37	1160	1136	1113	1089	1066	1125	1078	175	334	500	770	1	1	34970177	389	-1.32	1.21	12	0.05	-840.00	923.00	1947	20230419	-42.84	1083	20231114	2.77	1947	-42.84	20230419	1083	2.77	20231114	1947	-42.84	20230419	1083	2.77	20231114	0.05	N	049120	500	174 억	14489	N	N	N	N
22	20231128	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1113	-1	5	-0.09	19340238	17539	109.26	1113	1142	1090	1448	780	1114	1102.70	0.04	37	1160	1136	1113	1089	1066	1125	1078	175	334	500	770	1	1	34970177	389	-1.32	1.21	12	0.05	-840.00	923.00	1947	20230419	-42.84	1083	20231114	2.77	1947	-42.84	20230419	1083	2.77	20231114	1947	-42.84	20230419	1083	2.77	20231114	0.05	N	049120	500	174 억	14489	N	N	N	N
23	20231128	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1130	16	2	1.44	17134369	15534	96.77	1113	1142	1090	1448	780	1114	1103.02	0.04	15	1160	1136	1113	1089	1066	1125	1078	175	334	500	770	1	1	34970177	395	-1.35	1.22	12	0.04	-840.00	923.00	1947	20230419	-41.96	1083	20231114	4.34	1947	-41.96	20230419	1083	4.34	20231114	1947	-41.96	20230419	1083	4.34	20231114	0.05	N	049120	500	174 억	14489	N	N	N	N
24	20231128	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1099	-15	5	-1.35	7053153	6447	40.16	1113	1113	1090	1448	780	1114	1094.02	0.04	1380	1160	1136	1113	1089	1066	1125	1078	175	334	500	770	1	1	34970177	384	-1.31	1.19	12	0.02	-840.00	923.00	1947	20230419	-43.55	1083	20231114	1.48	1947	-43.55	20230419	1083	1.48	20231114	1947	-43.55	20230419	1083	1.48	20231114	0.05	N	049120	500	174 억	14489	N	N	N	N
25	20231128	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1096	-18	5	-1.62	2155428	1969	12.27	1113	1113	1090	1448	780	1114	1094.68	0.04	1369	1160	1136	1113	1089	1066	1125	1078	175	334	500	770	1	1	34970177	383	-1.30	1.19	12	0.01	-840.00	923.00	1947	20230419	-43.71	1083	20231114	1.20	1947	-43.71	20230419	1083	1.20	20231114	1947	-43.71	20230419	1083	1.20	20231114	0.05	N	049120	500	174 억	14489	N	N	N	N
26	20231127	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1114	-12	5	-1.07	17787946	16053	141.60	1137	1137	1090	1463	789	1126	1108.08	0.04	53	1152	1138	1115	1101	1078	1127	1090	175	337	500	780	1	1	34970177	390	-1.33	1.21	12	0.05	-840.00	923.00	1947	20230419	-42.78	1083	20231114	2.86	1947	-42.78	20230419	1083	2.86	20231114	1947	-42.78	20230419	1083	2.86	20231114	0.05	N	049120	500	174 억	14436	N	N	N	N
27	20231127	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1114	-12	5	-1.07	16333062	14747	130.08	1137	1137	1090	1463	789	1126	1107.55	0.04	53	1152	1138	1115	1101	1078	1127	1090	175	337	500	780	1	1	34970177	390	-1.33	1.21	12	0.04	-840.00	923.00	1947	20230419	-42.78	1083	20231114	2.86	1947	-42.78	20230419	1083	2.86	20231114	1947	-42.78	20230419	1083	2.86	20231114	0.05	N	049120	500	174 억	14436	N	N	N	N
28	20231127	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1114	-12	5	-1.07	10748579	9734	85.86	1137	1137	1090	1463	789	1126	1104.23	0.04	41	1152	1138	1115	1101	1078	1127	1090	175	337	500	780	1	1	34970177	390	-1.33	1.21	12	0.03	-840.00	923.00	1947	20230419	-42.78	1083	20231114	2.86	1947	-42.78	20230419	1083	2.86	20231114	1947	-42.78	20230419	1083	2.86	20231114	0.05	N	049120	500	174 억	14436	N	N	N	N
29	20231127	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1105	-21	5	-1.87	10133416	9181	80.98	1137	1137	1090	1463	789	1126	1103.74	0.04	120	1152	1138	1115	1101	1078	1127	1090	175	337	500	780	1	1	34970177	386	-1.32	1.20	12	0.03	-840.00	923.00	1947	20230419	-43.25	1083	20231114	2.03	1947	-43.25	20230419	1083	2.03	20231114	1947	-43.25	20230419	1083	2.03	20231114	0.05	N	049120	500	174 억	14436	N	N	N	N
30	20231127	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1118	-8	5	-0.71	8094863	7340	64.74	1137	1137	1090	1463	789	1126	1102.84	0.04	120	1152	1138	1115	1101	1078	1127	1090	175	337	500	780	1	1	34970177	391	-1.33	1.21	12	0.02	-840.00	923.00	1947	20230419	-42.58	1083	20231114	3.23	1947	-42.58	20230419	1083	3.23	20231114	1947	-42.58	20230419	1083	3.23	20231114	0.05	N	049120	500	174 억	14436	N	N	N	N
31	20231127	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1107	-19	5	-1.69	7961620	7221	63.69	1137	1137	1090	1463	789	1126	1102.56	0.04	120	1152	1138	1115	1101	1078	1127	1090	175	337	500	780	1	1	34970177	387	-1.32	1.20	12	0.02	-840.00	923.00	1947	20230419	-43.14	1083	20231114	2.22	1947	-43.14	20230419	1083	2.22	20231114	1947	-43.14	20230419	1083	2.22	20231114	0.05	N	049120	500	174 억	14436	N	N	N	N
32	20231127	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1134	8	2	0.71	361998	319	2.81	1137	1137	1126	1463	789	1126	1134.79	0.04	9	1152	1138	1115	1101	1078	1127	1090	175	337	500	780	1	1	34970177	397	-1.35	1.23	12	0.00	-840.00	923.00	1947	20230419	-41.76	1083	20231114	4.71	1947	-41.76	20230419	1083	4.71	20231114	1947	-41.76	20230419	1083	4.71	20231114	0.05	N	049120	500	174 억	14436	N	N	N	N
33	20231127	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1137	11	2	0.98	17055	15	0.13	1137	1137	1137	1463	789	1126	1137.00	0.04	0	1152	1138	1115	1101	1078	1127	1090	175	337	500	780	1	1	34970177	398	-1.35	1.23	12	0.00	-840.00	923.00	1947	20230419	-41.60	1083	20231114	4.99	1947	-41.60	20230419	1083	4.99	20231114	1947	-41.60	20230419	1083	4.99	20231114	0.05	N	049120	500	174 억	14436	N	N	N	N
34	20231124	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1126	-3	5	-0.27	12604546	11323	183.87	1129	1129	1092	1467	791	1129	1113.18	0.04	13	1167	1147	1129	1109	1091	1158	1120	175	338	500	790	1	1	34970177	394	-1.34	1.22	12	0.03	-840.00	923.00	1947	20230419	-42.17	1083	20231114	3.97	1947	-42.17	20230419	1083	3.97	20231114	1947	-42.17	20230419	1083	3.97	20231114	0.05	N	049120	500	174 억	14423	N	N	N	N
35	20231124	150525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1126	-3	5	-0.27	11716663	10535	171.08	1129	1129	1092	1467	791	1129	1112.17	0.04	25	1167	1147	1129	1109	1091	1158	1120	175	338	500	790	1	1	34970177	394	-1.34	1.22	12	0.03	-840.00	923.00	1947	20230419	-42.17	1083	20231114	3.97	1947	-42.17	20230419	1083	3.97	20231114	1947	-42.17	20230419	1083	3.97	20231114	0.05	N	049120	500	174 억	14423	N	N	N	N
36	20231124	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1128	-1	5	-0.09	10925878	9831	159.65	1129	1129	1092	1467	791	1129	1111.37	0.04	131	1167	1147	1129	1109	1091	1158	1120	175	338	500	790	1	1	34970177	394	-1.34	1.22	12	0.03	-840.00	923.00	1947	20230419	-42.06	1083	20231114	4.16	1947	-42.06	20230419	1083	4.16	20231114	1947	-42.06	20230419	1083	4.16	20231114	0.05	N	049120	500	174 억	14423	N	N	N	N
37	20231124	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1128	-1	5	-0.09	10771634	9694	157.42	1129	1129	1092	1467	791	1129	1111.17	0.04	158	1167	1147	1129	1109	1091	1158	1120	175	338	500	790	1	1	34970177	394	-1.34	1.22	12	0.03	-840.00	923.00	1947	20230419	-42.06	1083	20231114	4.16	1947	-42.06	20230419	1083	4.16	20231114	1947	-42.06	20230419	1083	4.16	20231114	0.05	N	049120	500	174 억	14423	N	N	N	N
38	20231124	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1109	-20	5	-1.77	9238404	8323	135.16	1129	1129	1092	1467	791	1129	1109.98	0.04	253	1167	1147	1129	1109	1091	1158	1120	175	338	500	790	1	1	34970177	388	-1.32	1.20	12	0.02	-840.00	923.00	1947	20230419	-43.04	1083	20231114	2.40	1947	-43.04	20230419	1083	2.40	20231114	1947	-43.04	20230419	1083	2.40	20231114	0.05	N	049120	500	174 억	14423	N	N	N	N
39	20231124	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1109	-20	5	-1.77	8792625	7921	128.63	1129	1129	1092	1467	791	1129	1110.04	0.04	257	1167	1147	1129	1109	1091	1158	1120	175	338	500	790	1	1	34970177	388	-1.32	1.20	12	0.02	-840.00	923.00	1947	20230419	-43.04	1083	20231114	2.40	1947	-43.04	20230419	1083	2.40	20231114	1947	-43.04	20230419	1083	2.40	20231114	0.05	N	049120	500	174 억	14423	N	N	N	N
40	20231124	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1116	-13	5	-1.15	4012105	3557	57.76	1129	1129	1113	1467	791	1129	1127.95	0.04	-14	1167	1147	1129	1109	1091	1158	1120	175	338	500	790	1	1	34970177	390	-1.33	1.21	12	0.01	-840.00	923.00	1947	20230419	-42.68	1083	20231114	3.05	1947	-42.68	20230419	1083	3.05	20231114	1947	-42.68	20230419	1083	3.05	20231114	0.05	N	049120	500	174 억	14423	N	N	N	N
41	20231124	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1129	0	3	0.00	3677153	3257	52.89	1129	1129	1129	1467	791	1129	1129.00	0.04	0	1167	1147	1129	1109	1091	1158	1120	175	338	500	790	1	1	34970177	395	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.01	1083	20231114	4.25	1947	-42.01	20230419	1083	4.25	20231114	1947	-42.01	20230419	1083	4.25	20231114	0.05	N	049120	500	174 억	14423	N	N	N	N
42	20231123	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1129	4	2	0.36	6930201	6158	184.54	1125	1149	1111	1462	788	1125	1125.40	0.04	-763	1141	1133	1129	1121	1117	1131	1119	175	337	500	780	1	1	34970177	395	-1.34	1.22	12	0.02	-840.00	923.00	1947	20230419	-42.01	1083	20231114	4.25	1947	-42.01	20230419	1083	4.25	20231114	1947	-42.01	20230419	1083	4.25	20231114	0.05	N	049120	500	174 억	15186	N	N	N	N
43	20231123	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1129	4	2	0.36	6742787	5992	179.56	1125	1149	1111	1462	788	1125	1125.30	0.04	-763	1141	1133	1129	1121	1117	1131	1119	175	337	500	780	1	1	34970177	395	-1.34	1.22	12	0.02	-840.00	923.00	1947	20230419	-42.01	1083	20231114	4.25	1947	-42.01	20230419	1083	4.25	20231114	1947	-42.01	20230419	1083	4.25	20231114	0.05	N	049120	500	174 억	15186	N	N	N	N
44	20231123	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1130	5	2	0.44	3765222	3320	99.49	1125	1149	1125	1462	788	1125	1134.10	0.04	-763	1141	1133	1129	1121	1117	1131	1119	175	337	500	780	1	1	34970177	395	-1.35	1.22	12	0.01	-840.00	923.00	1947	20230419	-41.96	1083	20231114	4.34	1947	-41.96	20230419	1083	4.34	20231114	1947	-41.96	20230419	1083	4.34	20231114	0.05	N	049120	500	174 억	15186	N	N	N	N
45	20231123	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1125	0	3	0.00	3422887	3017	90.41	1125	1149	1125	1462	788	1125	1134.53	0.04	-763	1141	1133	1129	1121	1117	1131	1119	175	337	500	780	1	1	34970177	393	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.22	1083	20231114	3.88	1947	-42.22	20230419	1083	3.88	20231114	1947	-42.22	20230419	1083	3.88	20231114	0.05	N	049120	500	174 억	15186	N	N	N	N
46	20231123	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1141	16	2	1.42	1991297	1747	52.35	1125	1149	1125	1462	788	1125	1139.84	0.04	-705	1141	1133	1129	1121	1117	1131	1119	175	337	500	780	1	1	34970177	399	-1.36	1.24	12	0.00	-840.00	923.00	1947	20230419	-41.40	1083	20231114	5.36	1947	-41.40	20230419	1083	5.36	20231114	1947	-41.40	20230419	1083	5.36	20231114	0.05	N	049120	500	174 억	15186	N	N	N	N
47	20231123	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1143	18	2	1.60	1127734	983	29.46	1125	1149	1125	1462	788	1125	1147.24	0.04	-696	1141	1133	1129	1121	1117	1131	1119	175	337	500	780	1	1	34970177	400	-1.36	1.24	12	0.00	-840.00	923.00	1947	20230419	-41.29	1083	20231114	5.54	1947	-41.29	20230419	1083	5.54	20231114	1947	-41.29	20230419	1083	5.54	20231114	0.05	N	049120	500	174 억	15186	N	N	N	N
48	20231123	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1149	24	2	2.13	978085	852	25.53	1125	1149	1125	1462	788	1125	1147.99	0.04	-595	1141	1133	1129	1121	1117	1131	1119	175	337	500	780	1	1	34970177	402	-1.37	1.24	12	0.00	-840.00	923.00	1947	20230419	-40.99	1083	20231114	6.09	1947	-40.99	20230419	1083	6.09	20231114	1947	-40.99	20230419	1083	6.09	20231114	0.05	N	049120	500	174 억	15186	N	N	N	N
49	20231123	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1125	0	3	0.00	34875	31	0.93	1125	1125	1125	1462	788	1125	1125.00	0.04	-4	1141	1133	1129	1121	1117	1131	1119	175	337	500	780	1	1	34970177	393	-1.34	1.22	12	0.00	-840.00	923.00	1947	20230419	-42.22	1083	20231114	3.88	1947	-42.22	20230419	1083	3.88	20231114	1947	-42.22	20230419	1083	3.88	20231114	0.05	N	049120	500	174 억	15186	N	N	N	N
50	20231122	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1125	-10	5	-0.88	3777284	3337	14.93	1132	1137	1125	1475	795	1135	1131.94	0.04	-325	1179	1157	1129	1107	1079	1143	1093	175	340	500	790	1	1	34970177	393	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.22	1083	20231114	3.88	1947	-42.22	20230419	1083	3.88	20231114	1947	-42.22	20230419	1083	3.88	20231114	0.05	N	049120	500	174 억	15453	N	N	N	N
51	20231122	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1136	1	2	0.09	2987446	2635	11.79	1132	1137	1125	1475	795	1135	1133.76	0.04	-77	1179	1157	1129	1107	1079	1143	1093	175	340	500	790	1	1	34970177	397	-1.35	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.65	1083	20231114	4.89	1947	-41.65	20230419	1083	4.89	20231114	1947	-41.65	20230419	1083	4.89	20231114	0.05	N	049120	500	174 억	15453	N	N	N	N
52	20231122	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1137	2	2	0.18	2319478	2047	9.16	1132	1137	1125	1475	795	1135	1133.11	0.04	-78	1179	1157	1129	1107	1079	1143	1093	175	340	500	790	1	1	34970177	398	-1.35	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.60	1083	20231114	4.99	1947	-41.60	20230419	1083	4.99	20231114	1947	-41.60	20230419	1083	4.99	20231114	0.05	N	049120	500	174 억	15453	N	N	N	N
53	20231122	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1137	2	2	0.18	2319478	2047	9.16	1132	1137	1125	1475	795	1135	1133.11	0.04	-78	1179	1157	1129	1107	1079	1143	1093	175	340	500	790	1	1	34970177	398	-1.35	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.60	1083	20231114	4.99	1947	-41.60	20230419	1083	4.99	20231114	1947	-41.60	20230419	1083	4.99	20231114	0.05	N	049120	500	174 억	15453	N	N	N	N
54	20231122	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1135	0	3	0.00	2189973	1933	8.65	1132	1136	1125	1475	795	1135	1132.94	0.04	-80	1179	1157	1129	1107	1079	1143	1093	175	340	500	790	1	1	34970177	397	-1.35	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.71	1083	20231114	4.80	1947	-41.71	20230419	1083	4.80	20231114	1947	-41.71	20230419	1083	4.80	20231114	0.05	N	049120	500	174 억	15453	N	N	N	N
55	20231122	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1135	0	3	0.00	1656523	1463	6.54	1132	1136	1125	1475	795	1135	1132.28	0.04	-80	1179	1157	1129	1107	1079	1143	1093	175	340	500	790	1	1	34970177	397	-1.35	1.23	12	0.00	-840.00	923.00	1947	20230419	-41.71	1083	20231114	4.80	1947	-41.71	20230419	1083	4.80	20231114	1947	-41.71	20230419	1083	4.80	20231114	0.05	N	049120	500	174 억	15453	N	N	N	N
56	20231122	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1131	-4	5	-0.35	1128788	998	4.46	1132	1132	1125	1475	795	1135	1131.05	0.04	-50	1179	1157	1129	1107	1079	1143	1093	175	340	500	790	1	1	34970177	396	-1.35	1.23	12	0.00	-840.00	923.00	1947	20230419	-41.91	1083	20231114	4.43	1947	-41.91	20230419	1083	4.43	20231114	1947	-41.91	20230419	1083	4.43	20231114	0.05	N	049120	500	174 억	15453	N	N	N	N
57	20231122	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1125	-10	5	-0.88	64517	57	0.25	1132	1132	1125	1475	795	1135	1131.88	0.04	0	1179	1157	1129	1107	1079	1143	1093	175	340	500	790	1	1	34970177	393	-1.34	1.22	12	0.00	-840.00	923.00	1947	20230419	-42.22	1083	20231114	3.88	1947	-42.22	20230419	1083	3.88	20231114	1947	-42.22	20230419	1083	3.88	20231114	0.05	N	049120	500	174 억	15453	N	N	N	N
58	20231121	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1135	-5	5	-0.44	25050249	22358	181.96	1140	1151	1101	1482	798	1140	1120.42	0.04	-85	1170	1155	1135	1120	1100	1162	1127	175	342	500	790	1	1	34970177	397	-1.35	1.23	12	0.06	-840.00	923.00	1947	20230419	-41.71	1083	20231114	4.80	1947	-41.71	20230419	1083	4.80	20231114	1947	-41.71	20230419	1083	4.80	20231114	0.05	N	049120	500	174 억	15538	N	N	N	N
59	20231121	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1125	-15	5	-1.32	21859797	19537	159.01	1140	1151	1101	1482	798	1140	1118.89	0.04	855	1170	1155	1135	1120	1100	1162	1127	175	342	500	790	1	1	34970177	393	-1.34	1.22	12	0.06	-840.00	923.00	1947	20230419	-42.22	1083	20231114	3.88	1947	-42.22	20230419	1083	3.88	20231114	1947	-42.22	20230419	1083	3.88	20231114	0.05	N	049120	500	174 억	15538	N	N	N	N
60	20231121	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1130	-10	5	-0.88	15331575	13709	111.57	1140	1151	1101	1482	798	1140	1118.36	0.04	961	1170	1155	1135	1120	1100	1162	1127	175	342	500	790	1	1	34970177	395	-1.35	1.22	12	0.04	-840.00	923.00	1947	20230419	-41.96	1083	20231114	4.34	1947	-41.96	20230419	1083	4.34	20231114	1947	-41.96	20230419	1083	4.34	20231114	0.05	N	049120	500	174 억	15538	N	N	N	N
61	20231121	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1132	-8	5	-0.70	15325925	13704	111.53	1140	1151	1101	1482	798	1140	1118.35	0.04	961	1170	1155	1135	1120	1100	1162	1127	175	342	500	790	1	1	34970177	396	-1.35	1.23	12	0.04	-840.00	923.00	1947	20230419	-41.86	1083	20231114	4.52	1947	-41.86	20230419	1083	4.52	20231114	1947	-41.86	20230419	1083	4.52	20231114	0.05	N	049120	500	174 억	15538	N	N	N	N
62	20231121	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1133	-7	5	-0.61	10217179	9096	74.03	1140	1151	1101	1482	798	1140	1123.26	0.04	981	1170	1155	1135	1120	1100	1162	1127	175	342	500	790	1	1	34970177	396	-1.35	1.23	12	0.03	-840.00	923.00	1947	20230419	-41.81	1083	20231114	4.62	1947	-41.81	20230419	1083	4.62	20231114	1947	-41.81	20230419	1083	4.62	20231114	0.05	N	049120	500	174 억	15538	N	N	N	N
63	20231121	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1130	-10	5	-0.88	6595094	5874	47.81	1140	1151	1101	1482	798	1140	1122.76	0.04	24	1170	1155	1135	1120	1100	1162	1127	175	342	500	790	1	1	34970177	395	-1.35	1.22	12	0.02	-840.00	923.00	1947	20230419	-41.96	1083	20231114	4.34	1947	-41.96	20230419	1083	4.34	20231114	1947	-41.96	20230419	1083	4.34	20231114	0.05	N	049120	500	174 억	15538	N	N	N	N
64	20231121	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1135	-5	5	-0.44	3693911	3303	26.88	1140	1151	1101	1482	798	1140	1118.35	0.04	1	1170	1155	1135	1120	1100	1162	1127	175	342	500	790	1	1	34970177	397	-1.35	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.71	1083	20231114	4.80	1947	-41.71	20230419	1083	4.80	20231114	1947	-41.71	20230419	1083	4.80	20231114	0.05	N	049120	500	174 억	15538	N	N	N	N
65	20231121	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1151	11	2	0.96	326534	288	2.34	1140	1151	1130	1482	798	1140	1133.80	0.04	0	1170	1155	1135	1120	1100	1162	1127	175	342	500	790	1	1	34970177	403	-1.37	1.25	12	0.00	-840.00	923.00	1947	20230419	-40.88	1083	20231114	6.28	1947	-40.88	20230419	1083	6.28	20231114	1947	-40.88	20230419	1083	6.28	20231114	0.05	N	049120	500	174 억	15538	N	N	N	N
66	20231120	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	14	2	1.24	8258374	7287	50.94	1126	1150	1115	1463	789	1126	1133.30	0.04	-63	1154	1140	1125	1111	1096	1132	1103	175	337	500	780	1	1	34970177	399	-1.36	1.24	12	0.02	-840.00	923.00	1947	20230419	-41.45	1083	20231114	5.26	1947	-41.45	20230419	1083	5.26	20231114	1947	-41.45	20230419	1083	5.26	20231114	0.05	N	049120	500	174 억	15601	N	N	N	N
67	20231120	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1139	13	2	1.15	3523769	3132	21.89	1126	1150	1115	1463	789	1126	1125.09	0.04	-18	1154	1140	1125	1111	1096	1132	1103	175	337	500	780	1	1	34970177	398	-1.36	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.50	1083	20231114	5.17	1947	-41.50	20230419	1083	5.17	20231114	1947	-41.50	20230419	1083	5.17	20231114	0.05	N	049120	500	174 억	15601	N	N	N	N
68	20231120	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1139	13	2	1.15	3523769	3132	21.89	1126	1150	1115	1463	789	1126	1125.09	0.04	-18	1154	1140	1125	1111	1096	1132	1103	175	337	500	780	1	1	34970177	398	-1.36	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.50	1083	20231114	5.17	1947	-41.50	20230419	1083	5.17	20231114	1947	-41.50	20230419	1083	5.17	20231114	0.05	N	049120	500	174 억	15601	N	N	N	N
69	20231120	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1139	13	2	1.15	3512379	3122	21.82	1126	1150	1115	1463	789	1126	1125.04	0.04	-18	1154	1140	1125	1111	1096	1132	1103	175	337	500	780	1	1	34970177	398	-1.36	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.50	1083	20231114	5.17	1947	-41.50	20230419	1083	5.17	20231114	1947	-41.50	20230419	1083	5.17	20231114	0.05	N	049120	500	174 억	15601	N	N	N	N
70	20231120	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1139	13	2	1.15	3510118	3120	21.81	1126	1150	1115	1463	789	1126	1125.04	0.04	-18	1154	1140	1125	1111	1096	1132	1103	175	337	500	780	1	1	34970177	398	-1.36	1.23	12	0.01	-840.00	923.00	1947	20230419	-41.50	1083	20231114	5.17	1947	-41.50	20230419	1083	5.17	20231114	1947	-41.50	20230419	1083	5.17	20231114	0.05	N	049120	500	174 억	15601	N	N	N	N
71	20231120	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1121	-5	5	-0.44	3507846	3118	21.80	1126	1150	1115	1463	789	1126	1125.03	0.04	-18	1154	1140	1125	1111	1096	1132	1103	175	337	500	780	1	1	34970177	392	-1.33	1.21	12	0.01	-840.00	923.00	1947	20230419	-42.42	1083	20231114	3.51	1947	-42.42	20230419	1083	3.51	20231114	1947	-42.42	20230419	1083	3.51	20231114	0.05	N	049120	500	174 억	15601	N	N	N	N
72	20231120	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1145	19	2	1.69	445440	394	2.75	1126	1150	1120	1463	789	1126	1130.56	0.04	-7	1154	1140	1125	1111	1096	1132	1103	175	337	500	780	1	1	34970177	400	-1.36	1.24	12	0.00	-840.00	923.00	1947	20230419	-41.19	1083	20231114	5.72	1947	-41.19	20230419	1083	5.72	20231114	1947	-41.19	20230419	1083	5.72	20231114	0.05	N	049120	500	174 억	15601	N	N	N	N
73	20231120	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1120	-6	5	-0.53	73156	65	0.45	1126	1126	1120	1463	789	1126	1125.48	0.04	2	1154	1140	1125	1111	1096	1132	1103	175	337	500	780	1	1	34970177	392	-1.33	1.21	12	0.00	-840.00	923.00	1947	20230419	-42.48	1083	20231114	3.42	1947	-42.48	20230419	1083	3.42	20231114	1947	-42.48	20230419	1083	3.42	20231114	0.05	N	049120	500	174 억	15601	N	N	N	N
74	20231117	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1126	0	3	0.00	4838359	4306	63.59	1139	1139	1110	1463	789	1126	1123.63	0.05	-372	1182	1154	1136	1108	1090	1145	1099	175	337	500	780	1	1	34970177	394	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.17	1083	20231114	3.97	1947	-42.17	20230419	1083	3.97	20231114	1947	-42.17	20230419	1083	3.97	20231114	0.05	N	049120	500	174 억	15973	N	N	N	N
75	20231117	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1126	0	3	0.00	4703235	4186	61.81	1139	1139	1110	1463	789	1126	1123.56	0.05	-339	1182	1154	1136	1108	1090	1145	1099	175	337	500	780	1	1	34970177	394	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.17	1083	20231114	3.97	1947	-42.17	20230419	1083	3.97	20231114	1947	-42.17	20230419	1083	3.97	20231114	0.05	N	049120	500	174 억	15973	N	N	N	N
76	20231117	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1126	0	3	0.00	4214531	3752	55.40	1139	1139	1110	1463	789	1126	1123.28	0.05	-262	1182	1154	1136	1108	1090	1145	1099	175	337	500	780	1	1	34970177	394	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.17	1083	20231114	3.97	1947	-42.17	20230419	1083	3.97	20231114	1947	-42.17	20230419	1083	3.97	20231114	0.05	N	049120	500	174 억	15973	N	N	N	N
77	20231117	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1130	4	2	0.36	3455606	3078	45.45	1139	1139	1110	1463	789	1126	1122.68	0.05	-262	1182	1154	1136	1108	1090	1145	1099	175	337	500	780	1	1	34970177	395	-1.35	1.22	12	0.01	-840.00	923.00	1947	20230419	-41.96	1083	20231114	4.34	1947	-41.96	20230419	1083	4.34	20231114	1947	-41.96	20230419	1083	4.34	20231114	0.05	N	049120	500	174 억	15973	N	N	N	N
78	20231117	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1130	4	2	0.36	3077263	2742	40.49	1139	1139	1110	1463	789	1126	1122.27	0.05	-259	1182	1154	1136	1108	1090	1145	1099	175	337	500	780	1	1	34970177	395	-1.35	1.22	12	0.01	-840.00	923.00	1947	20230419	-41.96	1083	20231114	4.34	1947	-41.96	20230419	1083	4.34	20231114	1947	-41.96	20230419	1083	4.34	20231114	0.05	N	049120	500	174 억	15973	N	N	N	N
79	20231117	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1125	-1	5	-0.09	2556137	2277	33.62	1139	1139	1110	1463	789	1126	1122.59	0.05	-259	1182	1154	1136	1108	1090	1145	1099	175	337	500	780	1	1	34970177	393	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.22	1083	20231114	3.88	1947	-42.22	20230419	1083	3.88	20231114	1947	-42.22	20230419	1083	3.88	20231114	0.05	N	049120	500	174 억	15973	N	N	N	N
80	20231117	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1123	-3	5	-0.27	2051271	1828	26.99	1139	1139	1110	1463	789	1126	1122.14	0.05	-258	1182	1154	1136	1108	1090	1145	1099	175	337	500	780	1	1	34970177	393	-1.34	1.22	12	0.01	-840.00	923.00	1947	20230419	-42.32	1083	20231114	3.69	1947	-42.32	20230419	1083	3.69	20231114	1947	-42.32	20230419	1083	3.69	20231114	0.05	N	049120	500	174 억	15973	N	N	N	N
81	20231117	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1139	13	2	1.15	13668	12	0.18	1139	1139	1139	1463	789	1126	1139.00	0.05	0	1182	1154	1136	1108	1090	1145	1099	175	337	500	780	1	1	34970177	398	-1.36	1.23	12	0.00	-840.00	923.00	1947	20230419	-41.50	1083	20231114	5.17	1947	-41.50	20230419	1083	5.17	20231114	1947	-41.50	20230419	1083	5.17	20231114	0.05	N	049120	500	174 억	15973	N	N	N	N
82	20231116	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1121	-12	5	-1.06	7357162	6560	352.31	1164	1164	1118	1472	794	1133	1121.52	0.05	-903	1181	1156	1135	1110	1089	1146	1100	175	339	500	790	1	1	34970177	392	-1.33	1.21	12	0.02	-840.00	923.00	1947	20230419	-42.42	1083	20231114	3.51	1947	-42.42	20230419	1083	3.51	20231114	1947	-42.42	20230419	1083	3.51	20231114	0.05	N	049120	500	174 억	16964	N	N	N	N
83	20231116	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1124	-9	5	-0.79	525458	461	24.76	1164	1164	1120	1472	794	1133	1139.82	0.05	-112	1181	1156	1135	1110	1089	1146	1100	175	339	500	790	1	1	34970177	393	-1.34	1.22	12	0.00	-840.00	923.00	1947	20230419	-42.27	1083	20231114	3.79	1947	-42.27	20230419	1083	3.79	20231114	1947	-42.27	20230419	1083	3.79	20231114	0.05	N	049120	500	174 억	16964	N	N	N	N
84	20231116	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1129	-4	5	-0.35	498542	437	23.47	1164	1164	1120	1472	794	1133	1140.83	0.05	-110	1181	1156	1135	1110	1089	1146	1100	175	339	500	790	1	1	34970177	395	-1.34	1.22	12	0.00	-840.00	923.00	1947	20230419	-42.01	1083	20231114	4.25	1947	-42.01	20230419	1083	4.25	20231114	1947	-42.01	20230419	1083	4.25	20231114	0.05	N	049120	500	174 억	16964	N	N	N	N
85	20231116	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1133	0	3	0.00	265968	231	12.41	1164	1164	1120	1472	794	1133	1151.38	0.05	-4	1181	1156	1135	1110	1089	1146	1100	175	339	500	790	1	1	34970177	396	-1.35	1.23	12	0.00	-840.00	923.00	1947	20230419	-41.81	1083	20231114	4.62	1947	-41.81	20230419	1083	4.62	20231114	1947	-41.81	20230419	1083	4.62	20231114	0.05	N	049120	500	174 억	16964	N	N	N	N
86	20231116	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1143	10	2	0.88	244439	212	11.39	1164	1164	1120	1472	794	1133	1153.01	0.05	-3	1181	1156	1135	1110	1089	1146	1100	175	339	500	790	1	1	34970177	400	-1.36	1.24	12	0.00	-840.00	923.00	1947	20230419	-41.29	1083	20231114	5.54	1947	-41.29	20230419	1083	5.54	20231114	1947	-41.29	20230419	1083	5.54	20231114	0.05	N	049120	500	174 억	16964	N	N	N	N
87	20231116	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1144	11	2	0.97	223044	193	10.37	1164	1164	1137	1472	794	1133	1155.67	0.05	-2	1181	1156	1135	1110	1089	1146	1100	175	339	500	790	1	1	34970177	400	-1.36	1.24	12	0.00	-840.00	923.00	1947	20230419	-41.24	1083	20231114	5.63	1947	-41.24	20230419	1083	5.63	20231114	1947	-41.24	20230419	1083	5.63	20231114	0.05	N	049120	500	174 억	16964	N	N	N	N
88	20231116	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1163	30	2	2.65	159340	137	7.36	1164	1164	1163	1472	794	1133	1163.07	0.05	0	1181	1156	1135	1110	1089	1146	1100	175	339	500	790	1	1	34970177	407	-1.38	1.26	12	0.00	-840.00	923.00	1947	20230419	-40.27	1083	20231114	7.39	1947	-40.27	20230419	1083	7.39	20231114	1947	-40.27	20230419	1083	7.39	20231114	0.05	N	049120	500	174 억	16964	N	N	N	N
89	20231116	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1133	0	3	0.00	0	0	0.00	0	0	0	1472	794	1133	0.00	0.05	0	1181	1156	1135	1110	1089	1146	1100	175	339	500	790	1	1	34970177	396	-1.35	1.23	12	0.00	-840.00	923.00	1947	20230419	-41.81	1083	20231114	4.62	1947	-41.81	20230419	1083	4.62	20231114	1947	-41.81	20230419	1083	4.62	20231114	0.05	N	049120	500	174 억	16964	N	N	N	N
90	20231115	160439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1133	25	2	2.26	2106386	1862	25.34	1160	1160	1114	1440	776	1108	1131.25	0.05	-105	1134	1121	1102	1089	1070	1127	1095	175	332	500	770	1	1	34970177	396	-1.35	1.23	12	0.01	-840.00	923.00	1955	20221111	-42.05	1083	20231114	4.62	1947	-41.81	20230419	1083	4.62	20231114	1947	-41.81	20230419	1083	4.62	20231114	0.05	N	049120	500	174 억	17068	N	N	N	N
91	20231115	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1121	13	2	1.17	2076928	1836	24.98	1160	1160	1114	1440	776	1108	1131.22	0.05	-94	1134	1121	1102	1089	1070	1127	1095	175	332	500	770	1	1	34970177	392	-1.33	1.21	12	0.01	-840.00	923.00	1955	20221111	-42.66	1083	20231114	3.51	1947	-42.42	20230419	1083	3.51	20231114	1947	-42.42	20230419	1083	3.51	20231114	0.05	N	049120	500	174 억	17068	N	N	N	N
92	20231115	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1141	33	2	2.98	2064607	1825	24.83	1160	1160	1114	1440	776	1108	1131.29	0.05	-94	1134	1121	1102	1089	1070	1127	1095	175	332	500	770	1	1	34970177	399	-1.36	1.24	12	0.01	-840.00	923.00	1955	20221111	-41.64	1083	20231114	5.36	1947	-41.40	20230419	1083	5.36	20231114	1947	-41.40	20230419	1083	5.36	20231114	0.05	N	049120	500	174 억	17068	N	N	N	N
93	20231115	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1139	31	2	2.80	2063466	1824	24.82	1160	1160	1114	1440	776	1108	1131.29	0.05	-94	1134	1121	1102	1089	1070	1127	1095	175	332	500	770	1	1	34970177	398	-1.36	1.23	12	0.01	-840.00	923.00	1955	20221111	-41.74	1083	20231114	5.17	1947	-41.50	20230419	1083	5.17	20231114	1947	-41.50	20230419	1083	5.17	20231114	0.05	N	049120	500	174 억	17068	N	N	N	N
94	20231115	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1144	36	2	3.25	2030370	1795	24.43	1160	1160	1114	1440	776	1108	1131.13	0.05	-94	1134	1121	1102	1089	1070	1127	1095	175	332	500	770	1	1	34970177	400	-1.36	1.24	12	0.01	-840.00	923.00	1955	20221111	-41.48	1083	20231114	5.63	1947	-41.24	20230419	1083	5.63	20231114	1947	-41.24	20230419	1083	5.63	20231114	0.05	N	049120	500	174 억	17068	N	N	N	N
95	20231115	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1145	37	2	3.34	910833	794	10.80	1160	1160	1145	1440	776	1108	1147.14	0.05	-93	1134	1121	1102	1089	1070	1127	1095	175	332	500	770	1	1	34970177	400	-1.36	1.24	12	0.00	-840.00	923.00	1955	20221111	-41.43	1083	20231114	5.72	1947	-41.19	20230419	1083	5.72	20231114	1947	-41.19	20230419	1083	5.72	20231114	0.05	N	049120	500	174 억	17068	N	N	N	N
96	20231115	100519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1146	38	2	3.43	728637	635	8.64	1160	1160	1146	1440	776	1108	1147.46	0.05	-78	1134	1121	1102	1089	1070	1127	1095	175	332	500	770	1	1	34970177	401	-1.36	1.24	12	0.00	-840.00	923.00	1955	20221111	-41.38	1083	20231114	5.82	1947	-41.14	20230419	1083	5.82	20231114	1947	-41.14	20230419	1083	5.82	20231114	0.05	N	049120	500	174 억	17068	N	N	N	N
97	20231115	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1160	52	2	4.69	34800	30	0.41	1160	1160	1160	1440	776	1108	1160.00	0.05	-5	1134	1121	1102	1089	1070	1127	1095	175	332	500	770	1	1	34970177	406	-1.38	1.26	12	0.00	-840.00	923.00	1955	20221111	-40.66	1083	20231114	7.11	1947	-40.42	20230419	1083	7.11	20231114	1947	-40.42	20230419	1083	7.11	20231114	0.05	N	049120	500	174 억	17068	N	N	N	N
98	20231114	160509	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1108	5	2	0.45	8091528	7349	52.40	1104	1115	1083	1433	773	1103	1101.04	0.05	138	1139	1120	1104	1085	1069	1130	1095	175	330	500	770	1	1	34970177	387	-1.32	1.20	12	0.02	-840.00	923.00	1955	20221111	-43.32	1083	20231114	2.31	1947	-43.09	20230419	1083	2.31	20231114	1947	-43.09	20230419	1083	2.31	20231114	0.05	N	049120	500	174 억	16930	N	N	N	N
99	20231114	150509	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1108	5	2	0.45	6057446	5513	39.31	1104	1115	1083	1433	773	1103	1098.76	0.05	199	1139	1120	1104	1085	1069	1130	1095	175	330	500	770	1	1	34970177	387	-1.32	1.20	12	0.02	-840.00	923.00	1955	20221111	-43.32	1083	20231114	2.31	1947	-43.09	20230419	1083	2.31	20231114	1947	-43.09	20230419	1083	2.31	20231114	0.05	N	049120	500	174 억	16930	N	N	N	N
100	20231114	140508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1107	4	2	0.36	5530153	5037	35.91	1104	1115	1083	1433	773	1103	1097.91	0.05	220	1139	1120	1104	1085	1069	1130	1095	175	330	500	770	1	1	34970177	387	-1.32	1.20	12	0.01	-840.00	923.00	1955	20221111	-43.38	1083	20231114	2.22	1947	-43.14	20230419	1083	2.22	20231114	1947	-43.14	20230419	1083	2.22	20231114	0.05	N	049120	500	174 억	16930	N	N	N	N
101	20231114	130511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1108	5	2	0.45	5145848	4690	33.44	1104	1115	1083	1433	773	1103	1097.20	0.05	329	1139	1120	1104	1085	1069	1130	1095	175	330	500	770	1	1	34970177	387	-1.32	1.20	12	0.01	-840.00	923.00	1955	20221111	-43.32	1083	20231114	2.31	1947	-43.09	20230419	1083	2.31	20231114	1947	-43.09	20230419	1083	2.31	20231114	0.05	N	049120	500	174 억	16930	N	N	N	N
102	20231114	120510	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1108	5	2	0.45	5131444	4677	33.35	1104	1115	1083	1433	773	1103	1097.17	0.05	329	1139	1120	1104	1085	1069	1130	1095	175	330	500	770	1	1	34970177	387	-1.32	1.20	12	0.01	-840.00	923.00	1955	20221111	-43.32	1083	20231114	2.31	1947	-43.09	20230419	1083	2.31	20231114	1947	-43.09	20230419	1083	2.31	20231114	0.05	N	049120	500	174 억	16930	N	N	N	N
103	20231114	110516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1109	6	2	0.54	5039092	4593	32.75	1104	1115	1083	1433	773	1103	1097.12	0.05	260	1139	1120	1104	1085	1069	1130	1095	175	330	500	770	1	1	34970177	388	-1.32	1.20	12	0.01	-840.00	923.00	1955	20221111	-43.27	1083	20231114	2.40	1947	-43.04	20230419	1083	2.40	20231114	1947	-43.04	20230419	1083	2.40	20231114	0.05	N	049120	500	174 억	16930	N	N	N	N
104	20231114	100511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1109	6	2	0.54	4275031	3904	27.83	1104	1115	1083	1433	773	1103	1095.04	0.05	260	1139	1120	1104	1085	1069	1130	1095	175	330	500	770	1	1	34970177	388	-1.32	1.20	12	0.01	-840.00	923.00	1955	20221111	-43.27	1083	20231114	2.40	1947	-43.04	20230419	1083	2.40	20231114	1947	-43.04	20230419	1083	2.40	20231114	0.05	N	049120	500	174 억	16930	N	N	N	N
105	20231114	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1115	12	2	1.09	1671878	1518	10.82	1104	1115	1094	1433	773	1103	1101.37	0.05	302	1139	1120	1104	1085	1069	1130	1095	175	330	500	770	1	1	34970177	390	-1.33	1.21	12	0.00	-840.00	923.00	1955	20221111	-42.97	1088	20231113	2.48	1947	-42.73	20230419	1088	2.48	20231113	1947	-42.73	20230419	1088	2.48	20231113	0.05	N	049120	500	174 억	16930	N	N	N	N
106	20231113	160503	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1103	-1	5	-0.09	15380932	14026	71.89	1096	1123	1088	1435	773	1104	1096.60	0.05	154	1150	1127	1111	1088	1072	1138	1099	175	331	500	770	1	1	34970177	386	-1.31	1.20	12	0.04	-840.00	923.00	1965	20221109	-43.87	1088	20231113	1.38	1947	-43.35	20230419	1088	1.38	20231113	1947	-43.35	20230419	1088	1.38	20231113	0.05	N	049120	500	174 억	16783	N	N	N	N
107	20231113	150502	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1118	14	2	1.27	15345391	13994	71.72	1096	1123	1088	1435	773	1104	1096.57	0.05	162	1150	1127	1111	1088	1072	1138	1099	175	331	500	770	1	1	34970177	391	-1.33	1.21	12	0.04	-840.00	923.00	1965	20221109	-43.10	1088	20231113	2.76	1947	-42.58	20230419	1088	2.76	20231113	1947	-42.58	20230419	1088	2.76	20231113	0.05	N	049120	500	174 억	16783	N	N	N	N
108	20231113	140500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1123	19	2	1.72	14309092	13068	66.98	1096	1123	1088	1435	773	1104	1094.97	0.05	391	1150	1127	1111	1088	1072	1138	1099	175	331	500	770	1	1	34970177	393	-1.34	1.22	12	0.04	-840.00	923.00	1965	20221109	-42.85	1088	20231113	3.22	1947	-42.32	20230419	1088	3.22	20231113	1947	-42.32	20230419	1088	3.22	20231113	0.05	N	049120	500	174 억	16783	N	N	N	N
109	20231113	130500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1103	-1	5	-0.09	12118363	11091	56.84	1096	1104	1088	1435	773	1104	1092.63	0.05	365	1150	1127	1111	1088	1072	1138	1099	175	331	500	770	1	1	34970177	386	-1.31	1.20	12	0.03	-840.00	923.00	1965	20221109	-43.87	1088	20231113	1.38	1947	-43.35	20230419	1088	1.38	20231113	1947	-43.35	20230419	1088	1.38	20231113	0.05	N	049120	500	174 억	16783	N	N	N	N
110	20231113	120500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1093	-11	5	-1.00	10828356	9912	50.80	1096	1104	1088	1435	773	1104	1092.45	0.05	355	1150	1127	1111	1088	1072	1138	1099	175	331	500	770	1	1	34970177	382	-1.30	1.18	12	0.03	-840.00	923.00	1965	20221109	-44.38	1088	20231113	0.46	1947	-43.86	20230419	1088	0.46	20231113	1947	-43.86	20230419	1088	0.46	20231113	0.05	N	049120	500	174 억	16783	N	N	N	N
111	20231113	110459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1095	-9	5	-0.82	9595234	8784	45.02	1096	1104	1088	1435	773	1104	1092.35	0.05	353	1150	1127	1111	1088	1072	1138	1099	175	331	500	770	1	1	34970177	383	-1.30	1.19	12	0.03	-840.00	923.00	1965	20221109	-44.27	1088	20231113	0.64	1947	-43.76	20230419	1088	0.64	20231113	1947	-43.76	20230419	1088	0.64	20231113	0.05	N	049120	500	174 억	16783	N	N	N	N
112	20231113	100457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1090	-14	5	-1.27	8670696	7936	40.67	1096	1104	1090	1435	773	1104	1092.58	0.05	84	1150	1127	1111	1088	1072	1138	1099	175	331	500	770	1	1	34970177	381	-1.30	1.18	12	0.02	-840.00	923.00	1965	20221109	-44.53	1090	20231113	0.00	1947	-44.02	20230419	1090	0.00	20231113	1947	-44.02	20230419	1090	0.00	20231113	0.05	N	049120	500	174 억	16783	N	N	N	N
113	20231113	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1104	0	3	0.00	21948	20	0.10	1096	1104	1096	1435	773	1104	1097.40	0.05	-2	1150	1127	1111	1088	1072	1138	1099	175	331	500	770	1	1	34970177	386	-1.31	1.20	12	0.00	-840.00	923.00	1965	20221109	-43.82	1095	20231110	0.82	1947	-43.30	20230419	1095	0.82	20231110	1947	-43.30	20230419	1095	0.82	20231110	0.05	N	049120	500	174 억	16783	N	N	N	N
114	20231110	160518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1104	-19	5	-1.69	21517918	19511	66.84	1096	1134	1095	1459	787	1123	1102.86	0.05	723	1173	1147	1134	1108	1095	1141	1102	175	336	500	780	1	1	34970177	386	-1.31	1.20	12	0.06	-840.00	923.00	1965	20221109	-43.82	1095	20231110	0.82	1947	-43.30	20230419	1095	0.82	20231110	1955	-43.53	20221111	1095	0.82	20231110	0.05	N	049120	500	174 억	16060	N	N	N	N
115	20231110	150508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1102	-21	5	-1.87	16807577	15243	52.22	1096	1134	1095	1459	787	1123	1102.64	0.05	1385	1173	1147	1134	1108	1095	1141	1102	175	336	500	780	1	1	34970177	385	-1.31	1.19	12	0.04	-840.00	923.00	1965	20221109	-43.92	1095	20231110	0.64	1947	-43.40	20230419	1095	0.64	20231110	1955	-43.63	20221111	1095	0.64	20231110	0.05	N	049120	500	174 억	16060	N	N	N	N
116	20231110	140504	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1100	-23	5	-2.05	14717464	13347	45.72	1096	1134	1095	1459	787	1123	1102.68	0.05	1430	1173	1147	1134	1108	1095	1141	1102	175	336	500	780	1	1	34970177	385	-1.31	1.19	12	0.04	-840.00	923.00	1965	20221109	-44.02	1095	20231110	0.46	1947	-43.50	20230419	1095	0.46	20231110	1955	-43.73	20221111	1095	0.46	20231110	0.05	N	049120	500	174 억	16060	N	N	N	N
117	20231110	130505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1102	-21	5	-1.87	9685291	8777	30.07	1096	1134	1095	1459	787	1123	1103.49	0.05	1127	1173	1147	1134	1108	1095	1141	1102	175	336	500	780	1	1	34970177	385	-1.31	1.19	12	0.03	-840.00	923.00	1965	20221109	-43.92	1095	20231110	0.64	1947	-43.40	20230419	1095	0.64	20231110	1955	-43.63	20221111	1095	0.64	20231110	0.05	N	049120	500	174 억	16060	N	N	N	N
118	20231110	120505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1117	-6	5	-0.53	8563435	7766	26.60	1096	1134	1095	1459	787	1123	1102.68	0.05	1001	1173	1147	1134	1108	1095	1141	1102	175	336	500	780	1	1	34970177	391	-1.33	1.21	12	0.02	-840.00	923.00	1965	20221109	-43.16	1095	20231110	2.01	1947	-42.63	20230419	1095	2.01	20231110	1955	-42.86	20221111	1095	2.01	20231110	0.05	N	049120	500	174 억	16060	N	N	N	N
119	20231110	110501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1120	-3	5	-0.27	8424807	7642	26.18	1096	1134	1095	1459	787	1123	1102.43	0.05	1001	1173	1147	1134	1108	1095	1141	1102	175	336	500	780	1	1	34970177	392	-1.33	1.21	12	0.02	-840.00	923.00	1965	20221109	-43.00	1095	20231110	2.28	1947	-42.48	20230419	1095	2.28	20231110	1955	-42.71	20221111	1095	2.28	20231110	0.05	N	049120	500	174 억	16060	N	N	N	N
120	20231110	100505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1113	-10	5	-0.89	8366697	7590	26.00	1096	1134	1095	1459	787	1123	1102.33	0.05	1001	1173	1147	1134	1108	1095	1141	1102	175	336	500	780	1	1	34970177	389	-1.32	1.21	12	0.02	-840.00	923.00	1965	20221109	-43.36	1095	20231110	1.64	1947	-42.84	20230419	1095	1.64	20231110	1955	-43.07	20221111	1095	1.64	20231110	0.05	N	049120	500	174 억	16060	N	N	N	N
121	20231110	090455	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1121	-2	5	-0.18	5384258	4888	16.74	1096	1134	1096	1459	787	1123	1101.53	0.05	1002	1173	1147	1134	1108	1095	1141	1102	175	336	500	780	1	1	34970177	392	-1.33	1.21	12	0.01	-840.00	923.00	1965	20221109	-42.95	1096	20231110	2.28	1947	-42.42	20230419	1096	2.28	20231110	1955	-42.66	20221111	1096	2.28	20231110	0.05	N	049120	500	174 억	16060	N	N	N	N
122	20231109	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1123	-27	5	-2.35	33322248	29191	209.98	1143	1160	1121	1495	805	1150	1141.59	0.05	107	1162	1155	1145	1138	1128	1159	1142	175	345	500	800	1	1	34970177	393	-1.34	1.22	12	0.08	-840.00	923.00	1965	20221109	-42.85	1120	20231026	0.27	1947	-42.32	20230419	1120	0.27	20231026	1965	-42.85	20221109	1120	0.27	20231026	0.05	N	049120	500	174 억	15953	N	N	N	N
123	20231109	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	-10	5	-0.87	30731867	26890	193.43	1143	1160	1121	1495	805	1150	1142.87	0.05	1933	1162	1155	1145	1138	1128	1159	1142	175	345	500	800	1	1	34970177	399	-1.36	1.24	12	0.08	-840.00	923.00	1965	20221109	-41.98	1120	20231026	1.79	1947	-41.45	20230419	1120	1.79	20231026	1965	-41.98	20221109	1120	1.79	20231026	0.05	N	049120	500	174 억	15953	N	N	N	N
124	20231109	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1131	-19	5	-1.65	24411305	21293	153.17	1143	1160	1121	1495	805	1150	1146.45	0.05	227	1162	1155	1145	1138	1128	1159	1142	175	345	500	800	1	1	34970177	396	-1.35	1.23	12	0.06	-840.00	923.00	1965	20221109	-42.44	1120	20231026	0.98	1947	-41.91	20230419	1120	0.98	20231026	1965	-42.44	20221109	1120	0.98	20231026	0.05	N	049120	500	174 억	15953	N	N	N	N
125	20231109	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1134	-16	5	-1.39	24349619	21239	152.78	1143	1160	1121	1495	805	1150	1146.46	0.05	227	1162	1155	1145	1138	1128	1159	1142	175	345	500	800	1	1	34970177	397	-1.35	1.23	12	0.06	-840.00	923.00	1965	20221109	-42.29	1120	20231026	1.25	1947	-41.76	20230419	1120	1.25	20231026	1965	-42.29	20221109	1120	1.25	20231026	0.05	N	049120	500	174 억	15953	N	N	N	N
126	20231109	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1125	-25	5	-2.17	24147775	21061	151.50	1143	1160	1121	1495	805	1150	1146.56	0.05	227	1162	1155	1145	1138	1128	1159	1142	175	345	500	800	1	1	34970177	393	-1.34	1.22	12	0.06	-840.00	923.00	1965	20221109	-42.75	1120	20231026	0.45	1947	-42.22	20230419	1120	0.45	20231026	1965	-42.75	20221109	1120	0.45	20231026	0.05	N	049120	500	174 억	15953	N	N	N	N
127	20231109	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1150	0	3	0.00	21522441	18724	134.69	1143	1160	1127	1495	805	1150	1149.46	0.05	159	1162	1155	1145	1138	1128	1159	1142	175	345	500	800	1	1	34970177	402	-1.37	1.25	12	0.05	-840.00	923.00	1965	20221109	-41.48	1120	20231026	2.68	1947	-40.93	20230419	1120	2.68	20231026	1965	-41.48	20221109	1120	2.68	20231026	0.05	N	049120	500	174 억	15953	N	N	N	N
128	20231109	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1153	3	2	0.26	13951027	12038	86.59	1143	1160	1143	1495	805	1150	1158.92	0.05	157	1162	1155	1145	1138	1128	1159	1142	175	345	500	800	1	1	34970177	403	-1.37	1.25	12	0.03	-840.00	923.00	1965	20221109	-41.32	1120	20231026	2.95	1947	-40.78	20230419	1120	2.95	20231026	1965	-41.32	20221109	1120	2.95	20231026	0.05	N	049120	500	174 억	15953	N	N	N	N
129	20231109	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1147	-3	5	-0.26	672088	588	4.23	1143	1147	1143	1495	805	1150	1143.01	0.05	14	1162	1155	1145	1138	1128	1159	1142	175	345	500	800	1	1	34970177	401	-1.37	1.24	12	0.00	-840.00	923.00	1965	20221109	-41.63	1120	20231026	2.41	1947	-41.09	20230419	1120	2.41	20231026	1965	-41.63	20221109	1120	2.41	20231026	0.05	N	049120	500	174 억	15953	N	N	N	N
130	20231108	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1150	1	2	0.09	15871074	13902	323.00	1140	1152	1135	1493	805	1149	1141.64	0.05	-13	1176	1162	1151	1137	1126	1169	1144	175	344	500	800	1	1	34970177	402	-1.37	1.25	12	0.04	-840.00	923.00	2000	20221104	-42.50	1120	20231026	2.68	1947	-40.93	20230419	1120	2.68	20231026	1965	-41.48	20221109	1120	2.68	20231026	0.05	N	049120	500	174 억	15966	N	N	N	N
131	20231108	150451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	-9	5	-0.78	12167425	10671	247.93	1140	1152	1135	1493	805	1149	1140.23	0.05	104	1176	1162	1151	1137	1126	1169	1144	175	344	500	800	1	1	34970177	399	-1.36	1.24	12	0.03	-840.00	923.00	2000	20221104	-43.00	1120	20231026	1.79	1947	-41.45	20230419	1120	1.79	20231026	1965	-41.98	20221109	1120	1.79	20231026	0.05	N	049120	500	174 억	15966	N	N	N	N
132	20231108	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	-9	5	-0.78	10509815	9217	214.15	1140	1152	1135	1493	805	1149	1140.26	0.05	137	1176	1162	1151	1137	1126	1169	1144	175	344	500	800	1	1	34970177	399	-1.36	1.24	12	0.03	-840.00	923.00	2000	20221104	-43.00	1120	20231026	1.79	1947	-41.45	20230419	1120	1.79	20231026	1965	-41.98	20221109	1120	1.79	20231026	0.05	N	049120	500	174 억	15966	N	N	N	N
133	20231108	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1141	-8	5	-0.70	9420405	8262	191.96	1140	1152	1135	1493	805	1149	1140.21	0.05	143	1176	1162	1151	1137	1126	1169	1144	175	344	500	800	1	1	34970177	399	-1.36	1.24	12	0.02	-840.00	923.00	2000	20221104	-42.95	1120	20231026	1.88	1947	-41.40	20230419	1120	1.88	20231026	1965	-41.93	20221109	1120	1.88	20231026	0.05	N	049120	500	174 억	15966	N	N	N	N
134	20231108	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1152	3	2	0.26	9120851	8000	185.87	1140	1152	1135	1493	805	1149	1140.11	0.05	143	1176	1162	1151	1137	1126	1169	1144	175	344	500	800	1	1	34970177	403	-1.37	1.25	12	0.02	-840.00	923.00	2000	20221104	-42.40	1120	20231026	2.86	1947	-40.83	20230419	1120	2.86	20231026	1965	-41.37	20221109	1120	2.86	20231026	0.05	N	049120	500	174 억	15966	N	N	N	N
135	20231108	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1150	1	2	0.09	2204966	1924	44.70	1140	1152	1140	1493	805	1149	1146.03	0.05	-18	1176	1162	1151	1137	1126	1169	1144	175	344	500	800	1	1	34970177	402	-1.37	1.25	12	0.01	-840.00	923.00	2000	20221104	-42.50	1120	20231026	2.68	1947	-40.93	20230419	1120	2.68	20231026	1965	-41.48	20221109	1120	2.68	20231026	0.05	N	049120	500	174 억	15966	N	N	N	N
136	20231108	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1152	3	2	0.26	915312	800	18.59	1140	1152	1140	1493	805	1149	1144.14	0.05	-10	1176	1162	1151	1137	1126	1169	1144	175	344	500	800	1	1	34970177	403	-1.37	1.25	12	0.00	-840.00	923.00	2000	20221104	-42.40	1120	20231026	2.86	1947	-40.83	20230419	1120	2.86	20231026	1965	-41.37	20221109	1120	2.86	20231026	0.05	N	049120	500	174 억	15966	N	N	N	N
137	20231108	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	-9	5	-0.78	378480	332	7.71	1140	1140	1140	1493	805	1149	1140.00	0.05	-11	1176	1162	1151	1137	1126	1169	1144	175	344	500	800	1	1	34970177	399	-1.36	1.24	12	0.00	-840.00	923.00	2000	20221104	-43.00	1120	20231026	1.79	1947	-41.45	20230419	1120	1.79	20231026	1965	-41.98	20221109	1120	1.79	20231026	0.05	N	049120	500	174 억	15966	N	N	N	N
138	20231107	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1149	-1	5	-0.09	4945029	4304	79.54	1141	1165	1140	1495	805	1150	1148.94	0.05	-132	1170	1160	1155	1145	1140	1157	1142	175	345	500	800	1	1	34970177	402	-1.37	1.24	12	0.01	-840.00	923.00	2000	20221104	-42.55	1120	20231026	2.59	1947	-40.99	20230419	1120	2.59	20231026	1965	-41.53	20221109	1120	2.59	20231026	0.05	N	049120	500	174 억	16098	N	N	N	N
139	20231107	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1149	-1	5	-0.09	4891026	4257	78.67	1141	1165	1140	1495	805	1150	1148.94	0.05	-134	1170	1160	1155	1145	1140	1157	1142	175	345	500	800	1	1	34970177	402	-1.37	1.24	12	0.01	-840.00	923.00	2000	20221104	-42.55	1120	20231026	2.59	1947	-40.99	20230419	1120	2.59	20231026	1965	-41.53	20221109	1120	2.59	20231026	0.05	N	049120	500	174 억	16098	N	N	N	N
140	20231107	140452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1150	0	3	0.00	4542879	3954	73.07	1141	1165	1140	1495	805	1150	1148.93	0.05	-134	1170	1160	1155	1145	1140	1157	1142	175	345	500	800	1	1	34970177	402	-1.37	1.25	12	0.01	-840.00	923.00	2000	20221104	-42.50	1120	20231026	2.68	1947	-40.93	20230419	1120	2.68	20231026	1965	-41.48	20221109	1120	2.68	20231026	0.05	N	049120	500	174 억	16098	N	N	N	N
141	20231107	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1159	9	2	0.78	3161879	2754	50.90	1141	1165	1140	1495	805	1150	1148.10	0.05	-119	1170	1160	1155	1145	1140	1157	1142	175	345	500	800	1	1	34970177	405	-1.38	1.26	12	0.01	-840.00	923.00	2000	20221104	-42.05	1120	20231026	3.48	1947	-40.47	20230419	1120	3.48	20231026	1965	-41.02	20221109	1120	3.48	20231026	0.05	N	049120	500	174 억	16098	N	N	N	N
142	20231107	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1159	9	2	0.78	3161879	2754	50.90	1141	1165	1140	1495	805	1150	1148.10	0.05	-119	1170	1160	1155	1145	1140	1157	1142	175	345	500	800	1	1	34970177	405	-1.38	1.26	12	0.01	-840.00	923.00	2000	20221104	-42.05	1120	20231026	3.48	1947	-40.47	20230419	1120	3.48	20231026	1965	-41.02	20221109	1120	3.48	20231026	0.05	N	049120	500	174 억	16098	N	N	N	N
143	20231107	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1146	-4	5	-0.35	1501538	1301	24.04	1141	1165	1141	1495	805	1150	1154.14	0.05	-118	1170	1160	1155	1145	1140	1157	1142	175	345	500	800	1	1	34970177	401	-1.36	1.24	12	0.00	-840.00	923.00	2000	20221104	-42.70	1120	20231026	2.32	1947	-41.14	20230419	1120	2.32	20231026	1965	-41.68	20221109	1120	2.32	20231026	0.05	N	049120	500	174 억	16098	N	N	N	N
144	20231107	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1164	14	2	1.22	957911	833	15.39	1141	1165	1141	1495	805	1150	1149.95	0.05	-79	1170	1160	1155	1145	1140	1157	1142	175	345	500	800	1	1	34970177	407	-1.39	1.26	12	0.00	-840.00	923.00	2000	20221104	-41.80	1120	20231026	3.93	1947	-40.22	20230419	1120	3.93	20231026	1965	-40.76	20221109	1120	3.93	20231026	0.05	N	049120	500	174 억	16098	N	N	N	N
145	20231107	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1165	15	2	1.30	35439	31	0.57	1141	1165	1141	1495	805	1150	1143.19	0.05	-3	1170	1160	1155	1145	1140	1157	1142	175	345	500	800	1	1	34970177	407	-1.39	1.26	12	0.00	-840.00	923.00	2000	20221104	-41.75	1120	20231026	4.02	1947	-40.16	20230419	1120	4.02	20231026	1965	-40.71	20221109	1120	4.02	20231026	0.05	N	049120	500	174 억	16098	N	N	N	N
146	20231106	160438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1150	0	3	0.00	6231491	5411	49.16	1150	1165	1150	1495	805	1150	1151.63	0.05	-34	1199	1174	1155	1130	1111	1172	1128	175	345	500	800	1	1	34970177	402	-1.37	1.25	12	0.02	-840.00	923.00	2000	20221102	-42.50	1120	20231026	2.68	1947	-40.93	20230419	1120	2.68	20231026	1965	-41.48	20221109	1120	2.68	20231026	0.05	N	049120	500	174 억	16132	N	N	N	N
147	20231106	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1163	13	2	1.13	4177193	3628	32.96	1150	1165	1150	1495	805	1150	1151.38	0.05	-37	1199	1174	1155	1130	1111	1172	1128	175	345	500	800	1	1	34970177	407	-1.38	1.26	12	0.01	-840.00	923.00	2000	20221102	-41.85	1120	20231026	3.84	1947	-40.27	20230419	1120	3.84	20231026	1965	-40.81	20221109	1120	3.84	20231026	0.05	N	049120	500	174 억	16132	N	N	N	N
148	20231106	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1164	14	2	1.22	4170212	3622	32.91	1150	1165	1150	1495	805	1150	1151.36	0.05	-32	1199	1174	1155	1130	1111	1172	1128	175	345	500	800	1	1	34970177	407	-1.39	1.26	12	0.01	-840.00	923.00	2000	20221102	-41.80	1120	20231026	3.93	1947	-40.22	20230419	1120	3.93	20231026	1965	-40.76	20221109	1120	3.93	20231026	0.05	N	049120	500	174 억	16132	N	N	N	N
149	20231106	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1164	14	2	1.22	4143427	3599	32.70	1150	1165	1150	1495	805	1150	1151.27	0.05	-32	1199	1174	1155	1130	1111	1172	1128	175	345	500	800	1	1	34970177	407	-1.39	1.26	12	0.01	-840.00	923.00	2000	20221102	-41.80	1120	20231026	3.93	1947	-40.22	20230419	1120	3.93	20231026	1965	-40.76	20221109	1120	3.93	20231026	0.05	N	049120	500	174 억	16132	N	N	N	N
150	20231106	120441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1164	14	2	1.22	4132951	3590	32.62	1150	1165	1150	1495	805	1150	1151.24	0.05	-32	1199	1174	1155	1130	1111	1172	1128	175	345	500	800	1	1	34970177	407	-1.39	1.26	12	0.01	-840.00	923.00	2000	20221102	-41.80	1120	20231026	3.93	1947	-40.22	20230419	1120	3.93	20231026	1965	-40.76	20221109	1120	3.93	20231026	0.05	N	049120	500	174 억	16132	N	N	N	N
151	20231106	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1165	15	2	1.30	4050237	3519	31.97	1150	1165	1150	1495	805	1150	1150.96	0.05	-32	1199	1174	1155	1130	1111	1172	1128	175	345	500	800	1	1	34970177	407	-1.39	1.26	12	0.01	-840.00	923.00	2000	20221102	-41.75	1120	20231026	4.02	1947	-40.16	20230419	1120	4.02	20231026	1965	-40.71	20221109	1120	4.02	20231026	0.05	N	049120	500	174 억	16132	N	N	N	N
152	20231106	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1165	15	2	1.30	3772106	3280	29.80	1150	1165	1150	1495	805	1150	1150.03	0.05	-31	1199	1174	1155	1130	1111	1172	1128	175	345	500	800	1	1	34970177	407	-1.39	1.26	12	0.01	-840.00	923.00	2000	20221102	-41.75	1120	20231026	4.02	1947	-40.16	20230419	1120	4.02	20231026	1965	-40.71	20221109	1120	4.02	20231026	0.05	N	049120	500	174 억	16132	N	N	N	N
153	20231106	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1150	0	3	0.00	305906	266	2.42	1150	1156	1150	1495	805	1150	1150.02	0.05	-30	1199	1174	1155	1130	1111	1172	1128	175	345	500	800	1	1	34970177	402	-1.37	1.25	12	0.00	-840.00	923.00	2000	20221102	-42.50	1120	20231026	2.68	1947	-40.93	20230419	1120	2.68	20231026	1965	-41.48	20221109	1120	2.68	20231026	0.05	N	049120	500	174 억	16132	N	N	N	N
154	20231103	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1150	0	3	0.00	12671383	11007	95.58	1150	1180	1136	1495	805	1150	1151.21	0.05	82	1223	1186	1153	1116	1083	1205	1135	175	345	500	800	1	1	34970177	402	-1.37	1.25	12	0.03	-840.00	923.00	2000	20221102	-42.50	1120	20231026	2.68	1947	-40.93	20230419	1120	2.68	20231026	2000	-42.50	20221104	1120	2.68	20231026	0.05	N	049120	500	174 억	16050	N	N	N	N
155	20231103	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1157	7	2	0.61	7964071	6914	60.04	1150	1180	1136	1495	805	1150	1151.88	0.05	82	1223	1186	1153	1116	1083	1205	1135	175	345	500	800	1	1	34970177	405	-1.38	1.25	12	0.02	-840.00	923.00	2000	20221102	-42.15	1120	20231026	3.30	1947	-40.58	20230419	1120	3.30	20231026	2000	-42.15	20221104	1120	3.30	20231026	0.05	N	049120	500	174 억	16050	N	N	N	N
156	20231103	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1156	6	2	0.52	5447326	4739	41.15	1150	1180	1136	1495	805	1150	1149.47	0.05	110	1223	1186	1153	1116	1083	1205	1135	175	345	500	800	1	1	34970177	404	-1.38	1.25	12	0.01	-840.00	923.00	2000	20221102	-42.20	1120	20231026	3.21	1947	-40.63	20230419	1120	3.21	20231026	2000	-42.20	20221104	1120	3.21	20231026	0.05	N	049120	500	174 억	16050	N	N	N	N
157	20231103	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1155	5	2	0.43	5358267	4662	40.48	1150	1180	1136	1495	805	1150	1149.35	0.05	109	1223	1186	1153	1116	1083	1205	1135	175	345	500	800	1	1	34970177	404	-1.38	1.25	12	0.01	-840.00	923.00	2000	20221102	-42.25	1120	20231026	3.12	1947	-40.68	20230419	1120	3.12	20231026	2000	-42.25	20221104	1120	3.12	20231026	0.05	N	049120	500	174 억	16050	N	N	N	N
158	20231103	120434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1155	5	2	0.43	5358267	4662	40.48	1150	1180	1136	1495	805	1150	1149.35	0.05	109	1223	1186	1153	1116	1083	1205	1135	175	345	500	800	1	1	34970177	404	-1.38	1.25	12	0.01	-840.00	923.00	2000	20221102	-42.25	1120	20231026	3.12	1947	-40.68	20230419	1120	3.12	20231026	2000	-42.25	20221104	1120	3.12	20231026	0.05	N	049120	500	174 억	16050	N	N	N	N
159	20231103	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1157	7	2	0.61	5199819	4525	39.29	1150	1180	1136	1495	805	1150	1149.13	0.05	103	1223	1186	1153	1116	1083	1205	1135	175	345	500	800	1	1	34970177	405	-1.38	1.25	12	0.01	-840.00	923.00	2000	20221102	-42.15	1120	20231026	3.30	1947	-40.58	20230419	1120	3.30	20231026	2000	-42.15	20221104	1120	3.30	20231026	0.05	N	049120	500	174 억	16050	N	N	N	N
160	20231103	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1154	4	2	0.35	5192886	4519	39.24	1150	1180	1136	1495	805	1150	1149.12	0.05	103	1223	1186	1153	1116	1083	1205	1135	175	345	500	800	1	1	34970177	404	-1.37	1.25	12	0.01	-840.00	923.00	2000	20221102	-42.30	1120	20231026	3.04	1947	-40.73	20230419	1120	3.04	20231026	2000	-42.30	20221104	1120	3.04	20231026	0.05	N	049120	500	174 억	16050	N	N	N	N
161	20231103	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1150	0	3	0.00	14950	13	0.11	1150	1150	1150	1495	805	1150	1150.00	0.05	0	1223	1186	1153	1116	1083	1205	1135	175	345	500	800	1	1	34970177	402	-1.37	1.25	12	0.00	-840.00	923.00	2000	20221102	-42.50	1120	20231026	2.68	1947	-40.93	20230419	1120	2.68	20231026	2000	-42.50	20221104	1120	2.68	20231026	0.05	N	049120	500	174 억	16050	N	N	N	N
162	20231102	160431	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1150	7	2	0.61	13099090	11516	248.30	1144	1190	1120	1485	801	1143	1137.47	0.05	-263	1157	1150	1137	1130	1117	1153	1133	175	342	500	800	1	1	34970177	402	-1.37	1.25	12	0.03	-840.00	923.00	2000	20221102	-42.50	1120	20231102	2.68	1947	-40.93	20230419	1120	2.68	20231102	2000	-42.50	20221102	1120	2.68	20231102	0.05	N	049120	500	174 억	16316	N	N	N	N
163	20231102	150437	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1167	24	2	2.10	11875587	10462	225.57	1144	1167	1120	1485	801	1143	1135.12	0.05	-281	1157	1150	1137	1130	1117	1153	1133	175	342	500	800	1	1	34970177	408	-1.39	1.26	12	0.03	-840.00	923.00	2000	20221102	-41.65	1120	20231102	4.20	1947	-40.06	20230419	1120	4.20	20231102	2000	-41.65	20221102	1120	4.20	20231102	0.05	N	049120	500	174 억	16316	N	N	N	N
164	20231102	140428	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1144	1	2	0.09	9350497	8267	178.24	1144	1144	1120	1485	801	1143	1131.06	0.05	-122	1157	1150	1137	1130	1117	1153	1133	175	342	500	800	1	1	34970177	400	-1.36	1.24	12	0.02	-840.00	923.00	2000	20221102	-42.80	1120	20231102	2.14	1947	-41.24	20230419	1120	2.14	20231102	2000	-42.80	20221102	1120	2.14	20231102	0.05	N	049120	500	174 억	16316	N	N	N	N
165	20231102	130432	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1143	0	3	0.00	8756674	7747	167.03	1144	1144	1120	1485	801	1143	1130.33	0.05	-121	1157	1150	1137	1130	1117	1153	1133	175	342	500	800	1	1	34970177	400	-1.36	1.24	12	0.02	-840.00	923.00	2000	20221102	-42.85	1120	20231102	2.05	1947	-41.29	20230419	1120	2.05	20231102	2000	-42.85	20221102	1120	2.05	20231102	0.05	N	049120	500	174 억	16316	N	N	N	N
166	20231102	120429	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1143	0	3	0.00	8663264	7665	165.27	1144	1144	1120	1485	801	1143	1130.24	0.05	-120	1157	1150	1137	1130	1117	1153	1133	175	342	500	800	1	1	34970177	400	-1.36	1.24	12	0.02	-840.00	923.00	2000	20221102	-42.85	1120	20231102	2.05	1947	-41.29	20230419	1120	2.05	20231102	2000	-42.85	20221102	1120	2.05	20231102	0.05	N	049120	500	174 억	16316	N	N	N	N
167	20231102	110430	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1143	0	3	0.00	4153361	3664	79.00	1144	1144	1120	1485	801	1143	1133.56	0.05	-120	1157	1150	1137	1130	1117	1153	1133	175	342	500	800	1	1	34970177	400	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-42.85	1120	20231102	2.05	1947	-41.29	20230419	1120	2.05	20231102	2000	-42.85	20221102	1120	2.05	20231102	0.05	N	049120	500	174 억	16316	N	N	N	N
168	20231102	100430	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1144	1	2	0.09	2914701	2578	55.58	1144	1144	1120	1485	801	1143	1130.61	0.05	-87	1157	1150	1137	1130	1117	1153	1133	175	342	500	800	1	1	34970177	400	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-42.80	1120	20231102	2.14	1947	-41.24	20230419	1120	2.14	20231102	2000	-42.80	20221102	1120	2.14	20231102	0.05	N	049120	500	174 억	16316	N	N	N	N
169	20231102	090434	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1122	-21	5	-1.84	2006118	1783	38.44	1144	1144	1120	1485	801	1143	1125.14	0.05	2	1157	1150	1137	1130	1117	1153	1133	175	342	500	800	1	1	34970177	392	-1.34	1.22	12	0.01	-840.00	923.00	2000	20221102	-43.90	1120	20231102	0.18	1947	-42.37	20230419	1120	0.18	20231102	2000	-43.90	20221102	1120	0.18	20231102	0.05	N	049120	500	174 억	16316	N	N	N	N
170	20231101	160430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1143	3	2	0.26	5228168	4605	22.86	1140	1144	1124	1482	798	1140	1135.32	0.05	-67	1194	1166	1148	1120	1102	1158	1112	175	342	500	790	1	1	34970177	400	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-42.85	1120	20231026	2.05	1947	-41.29	20230419	1120	2.05	20231026	2000	-42.85	20221102	1120	2.05	20231026	0.05	N	049120	500	174 억	16335	N	N	N	N
171	20231101	150428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1143	3	2	0.26	3371936	2981	14.80	1140	1144	1124	1482	798	1140	1131.14	0.05	-58	1194	1166	1148	1120	1102	1158	1112	175	342	500	790	1	1	34970177	400	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-42.85	1120	20231026	2.05	1947	-41.29	20230419	1120	2.05	20231026	2000	-42.85	20221102	1120	2.05	20231026	0.05	N	049120	500	174 억	16335	N	N	N	N
172	20231101	140425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1144	4	2	0.35	3146841	2784	13.82	1140	1144	1124	1482	798	1140	1130.33	0.05	-8	1194	1166	1148	1120	1102	1158	1112	175	342	500	790	1	1	34970177	400	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-42.80	1120	20231026	2.14	1947	-41.24	20230419	1120	2.14	20231026	2000	-42.80	20221102	1120	2.14	20231026	0.05	N	049120	500	174 억	16335	N	N	N	N
173	20231101	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	0	3	0.00	3029417	2681	13.31	1140	1144	1124	1482	798	1140	1129.96	0.05	-7	1194	1166	1148	1120	1102	1158	1112	175	342	500	790	1	1	34970177	399	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-43.00	1120	20231026	1.79	1947	-41.45	20230419	1120	1.79	20231026	2000	-43.00	20221102	1120	1.79	20231026	0.05	N	049120	500	174 억	16335	N	N	N	N
174	20231101	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1144	4	2	0.35	2995214	2651	13.16	1140	1144	1124	1482	798	1140	1129.84	0.05	-7	1194	1166	1148	1120	1102	1158	1112	175	342	500	790	1	1	34970177	400	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-42.80	1120	20231026	2.14	1947	-41.24	20230419	1120	2.14	20231026	2000	-42.80	20221102	1120	2.14	20231026	0.05	N	049120	500	174 억	16335	N	N	N	N
175	20231101	110440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1142	2	2	0.18	2853602	2527	12.54	1140	1143	1124	1482	798	1140	1129.24	0.05	-5	1194	1166	1148	1120	1102	1158	1112	175	342	500	790	1	1	34970177	399	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-42.90	1120	20231026	1.96	1947	-41.35	20230419	1120	1.96	20231026	2000	-42.90	20221102	1120	1.96	20231026	0.05	N	049120	500	174 억	16335	N	N	N	N
176	20231101	100435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1142	2	2	0.18	2524713	2239	11.11	1140	1143	1124	1482	798	1140	1127.61	0.05	-3	1194	1166	1148	1120	1102	1158	1112	175	342	500	790	1	1	34970177	399	-1.36	1.24	12	0.01	-840.00	923.00	2000	20221102	-42.90	1120	20231026	1.96	1947	-41.35	20230419	1120	1.96	20231026	2000	-42.90	20221102	1120	1.96	20231026	0.05	N	049120	500	174 억	16335	N	N	N	N
177	20231101	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	0	3	0.00	19360	17	0.08	1140	1140	1132	1482	798	1140	1138.82	0.05	-1	1194	1166	1148	1120	1102	1158	1112	175	342	500	790	1	1	34970177	399	-1.36	1.24	12	0.00	-840.00	923.00	2000	20221102	-43.00	1120	20231026	1.79	1947	-41.45	20230419	1120	1.79	20231026	2000	-43.00	20221102	1120	1.79	20231026	0.05	N	049120	500	174 억	16335	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History